Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-05-07 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2020
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2020-12-31 | $0.06 | $0.06 | 1,500 |
| 2020-12-30 | $0.06 | $0.06 | 51,200 |
| 2020-12-29 | $0.05 | $0.05 | 7,000 |
| 2020-12-28 | $0.05 | $0.05 | 0 |
| 2020-12-24 | $0.05 | $0.05 | 0 |
| 2020-12-23 | $0.05 | $0.05 | 0 |
| 2020-12-22 | $0.05 | $0.05 | 0 |
| 2020-12-21 | $0.05 | $0.05 | 5,000 |
| 2020-12-18 | $0.05 | $0.05 | 0 |
| 2020-12-17 | $0.05 | $0.05 | 0 |
| 2020-12-16 | $0.05 | $0.05 | 148,500 |
| 2020-12-15 | $0.04 | $0.04 | 15,000 |
| 2020-12-14 | $0.05 | $0.05 | 0 |
| 2020-12-11 | $0.05 | $0.05 | 0 |
| 2020-12-10 | $0.05 | $0.05 | 0 |
| 2020-12-09 | $0.05 | $0.05 | 0 |
| 2020-12-08 | $0.05 | $0.05 | 1,200 |
| 2020-12-07 | $0.05 | $0.05 | 40,000 |
| 2020-12-04 | $0.05 | $0.05 | 130,000 |
| 2020-12-03 | $0.05 | $0.05 | 0 |
| 2020-12-02 | $0.05 | $0.05 | 0 |
| 2020-12-01 | $0.05 | $0.05 | 0 |
| 2020-11-30 | $0.05 | $0.05 | 25,000 |
| 2020-11-27 | $0.05 | $0.05 | 263,700 |
| 2020-11-25 | $0.04 | $0.04 | 5,700 |
| 2020-11-24 | $0.04 | $0.04 | 0 |
| 2020-11-23 | $0.04 | $0.04 | 0 |
| 2020-11-20 | $0.04 | $0.04 | 2,400 |
| 2020-11-19 | $0.04 | $0.04 | 0 |
| 2020-11-18 | $0.04 | $0.04 | 24,900 |
| 2020-11-17 | $0.04 | $0.04 | 2,000 |
| 2020-11-16 | $0.04 | $0.04 | 15,600 |
| 2020-11-13 | $0.04 | $0.04 | 0 |
| 2020-11-12 | $0.04 | $0.04 | 52,500 |
| 2020-11-11 | $0.04 | $0.04 | 0 |
| 2020-11-10 | $0.04 | $0.04 | 0 |
| 2020-11-09 | $0.04 | $0.04 | 0 |
| 2020-11-06 | $0.04 | $0.04 | 7,800 |
| 2020-11-05 | $0.04 | $0.04 | 0 |
| 2020-11-04 | $0.04 | $0.04 | 2,500 |
| 2020-11-03 | $0.04 | $0.04 | 200 |
| 2020-11-02 | $0.05 | $0.05 | 0 |
| 2020-10-30 | $0.05 | $0.05 | 0 |
| 2020-10-29 | $0.05 | $0.05 | 0 |
| 2020-10-28 | $0.05 | $0.05 | 0 |
| 2020-10-27 | $0.05 | $0.05 | 0 |
| 2020-10-26 | $0.05 | $0.05 | 0 |
| 2020-10-23 | $0.05 | $0.05 | 0 |
| 2020-10-22 | $0.05 | $0.05 | 400 |
| 2020-10-21 | $0.05 | $0.05 | 0 |
| 2020-10-20 | $0.05 | $0.05 | 0 |
| 2020-10-19 | $0.05 | $0.05 | 0 |
| 2020-10-16 | $0.05 | $0.05 | 0 |
| 2020-10-15 | $0.05 | $0.05 | 0 |
| 2020-10-14 | $0.05 | $0.05 | 100 |
| 2020-10-13 | $0.05 | $0.05 | 10,400 |
| 2020-10-12 | $0.06 | $0.06 | 0 |
| 2020-10-09 | $0.06 | $0.06 | 400 |
| 2020-10-08 | $0.05 | $0.05 | 0 |
| 2020-10-07 | $0.05 | $0.05 | 0 |
| 2020-10-06 | $0.05 | $0.05 | 28,600 |
| 2020-10-05 | $0.06 | $0.06 | 34,700 |
| 2020-10-02 | $0.04 | $0.04 | 0 |
| 2020-10-01 | $0.04 | $0.04 | 9,000 |
| 2020-09-30 | $0.04 | $0.04 | 1,000 |
| 2020-09-29 | $0.03 | $0.03 | 0 |
| 2020-09-28 | $0.03 | $0.03 | 200 |
| 2020-09-25 | $0.03 | $0.03 | 1,000 |
| 2020-09-24 | $0.03 | $0.03 | 263,700 |
| 2020-09-23 | $0.04 | $0.04 | 6,500 |
| 2020-09-22 | $0.04 | $0.04 | 26,000 |
| 2020-09-21 | $0.05 | $0.05 | 5,000 |
| 2020-09-18 | $0.05 | $0.05 | 12,300 |
| 2020-09-17 | $0.05 | $0.05 | 61,000 |
| 2020-09-16 | $0.05 | $0.05 | 0 |
| 2020-09-15 | $0.05 | $0.05 | 0 |
| 2020-09-14 | $0.05 | $0.05 | 0 |
| 2020-09-11 | $0.05 | $0.05 | 4,800 |
| 2020-09-10 | $0.04 | $0.04 | 6,000 |
| 2020-09-09 | $0.05 | $0.05 | 86,000 |
| 2020-09-08 | $0.05 | $0.05 | 1,000 |
| 2020-09-04 | $0.05 | $0.05 | 40,500 |
| 2020-09-03 | $0.06 | $0.06 | 12,000 |
| 2020-09-02 | $0.06 | $0.06 | 5,000 |
| 2020-09-01 | $0.07 | $0.07 | 87,000 |
| 2020-08-31 | $0.06 | $0.06 | 47,000 |
| 2020-08-28 | $0.06 | $0.06 | 90,000 |
| 2020-08-27 | $0.06 | $0.06 | 5,600 |
| 2020-08-26 | $0.06 | $0.06 | 64,000 |
| 2020-08-25 | $0.06 | $0.06 | 100 |
| 2020-08-24 | $0.05 | $0.05 | 0 |
| 2020-08-21 | $0.05 | $0.05 | 0 |
| 2020-08-20 | $0.05 | $0.05 | 83,000 |
| 2020-08-19 | $0.05 | $0.05 | 7,000 |
| 2020-08-18 | $0.06 | $0.06 | 0 |
| 2020-08-17 | $0.06 | $0.06 | 120,600 |
| 2020-08-14 | $0.05 | $0.05 | 0 |
| 2020-08-13 | $0.05 | $0.05 | 3,200 |
| 2020-08-12 | $0.06 | $0.06 | 138,800 |
| 2020-08-11 | $0.05 | $0.05 | 0 |
| 2020-08-10 | $0.05 | $0.05 | 0 |
| 2020-08-07 | $0.05 | $0.05 | 1,200 |
| 2020-08-06 | $0.05 | $0.05 | 55,200 |
| 2020-08-05 | $0.06 | $0.06 | 0 |
| 2020-08-04 | $0.06 | $0.06 | 128,500 |
| 2020-08-03 | $0.05 | $0.05 | 40,000 |
| 2020-07-31 | $0.05 | $0.05 | 9,000 |
| 2020-07-30 | $0.05 | $0.05 | 6,000 |
| 2020-07-29 | $0.06 | $0.06 | 37,200 |
| 2020-07-28 | $0.06 | $0.06 | 0 |
| 2020-07-27 | $0.06 | $0.06 | 31,400 |
| 2020-07-24 | $0.06 | $0.06 | 2,100 |
| 2020-07-23 | $0.06 | $0.06 | 100 |
| 2020-07-22 | $0.06 | $0.06 | 30,100 |
| 2020-07-21 | $0.05 | $0.05 | 22,600 |
| 2020-07-20 | $0.06 | $0.06 | 46,700 |
| 2020-07-17 | $0.04 | $0.04 | 4,000 |
| 2020-07-16 | $0.04 | $0.04 | 0 |
| 2020-07-15 | $0.04 | $0.04 | 0 |
| 2020-07-14 | $0.04 | $0.04 | 14,100 |
| 2020-07-13 | $0.04 | $0.04 | 292,100 |
| 2020-07-10 | $0.04 | $0.04 | 22,000 |
| 2020-07-09 | $0.04 | $0.04 | 10,000 |
| 2020-07-08 | $0.04 | $0.04 | 10,000 |
| 2020-07-07 | $0.03 | $0.03 | 5,000 |
| 2020-07-06 | $0.03 | $0.03 | 99,600 |
| 2020-07-02 | $0.02 | $0.02 | 20,000 |
| 2020-07-01 | $0.03 | $0.03 | 0 |
| 2020-06-30 | $0.03 | $0.03 | 0 |
| 2020-06-29 | $0.03 | $0.03 | 0 |
| 2020-06-26 | $0.03 | $0.03 | 0 |
| 2020-06-25 | $0.03 | $0.03 | 0 |
| 2020-06-24 | $0.03 | $0.03 | 0 |
| 2020-06-23 | $0.03 | $0.03 | 16,500 |
| 2020-06-22 | $0.02 | $0.02 | 0 |
| 2020-06-19 | $0.02 | $0.02 | 1,000 |
| 2020-06-18 | $0.02 | $0.02 | 0 |
| 2020-06-17 | $0.02 | $0.02 | 0 |
| 2020-06-16 | $0.02 | $0.02 | 0 |
| 2020-06-15 | $0.02 | $0.02 | 5,000 |
| 2020-06-12 | $0.02 | $0.02 | 0 |
| 2020-06-11 | $0.02 | $0.02 | 0 |
| 2020-06-10 | $0.02 | $0.02 | 0 |
| 2020-06-09 | $0.02 | $0.02 | 0 |
| 2020-06-08 | $0.02 | $0.02 | 0 |
| 2020-06-05 | $0.02 | $0.02 | 0 |
| 2020-06-04 | $0.02 | $0.02 | 24,000 |
| 2020-06-03 | $0.02 | $0.02 | 0 |
| 2020-06-02 | $0.02 | $0.02 | 7,000 |
| 2020-06-01 | $0.03 | $0.03 | 0 |
| 2020-05-29 | $0.03 | $0.03 | 0 |
| 2020-05-28 | $0.03 | $0.03 | 0 |
| 2020-05-27 | $0.03 | $0.03 | 0 |
| 2020-05-26 | $0.03 | $0.03 | 0 |
| 2020-05-22 | $0.03 | $0.03 | 4,000 |
| 2020-05-21 | $0.03 | $0.03 | 0 |
| 2020-05-20 | $0.03 | $0.03 | 27,500 |
| 2020-05-19 | $0.03 | $0.03 | 62,000 |
| 2020-05-18 | $0.03 | $0.03 | 0 |
| 2020-05-15 | $0.03 | $0.03 | 0 |
| 2020-05-14 | $0.03 | $0.03 | 15,800 |
| 2020-05-13 | $0.02 | $0.02 | 4,900 |
| 2020-05-12 | $0.02 | $0.02 | 32,000 |
| 2020-05-11 | $0.03 | $0.03 | 7,400 |
| 2020-05-08 | $0.02 | $0.02 | 0 |
| 2020-05-07 | $0.02 | $0.02 | 0 |
| 2020-05-06 | $0.02 | $0.02 | 57,000 |
| 2020-05-05 | $0.02 | $0.02 | 0 |
| 2020-05-04 | $0.02 | $0.02 | 11,000 |
| 2020-05-01 | $0.02 | $0.02 | 0 |
| 2020-04-30 | $0.02 | $0.02 | 0 |
| 2020-04-29 | $0.02 | $0.02 | 0 |
| 2020-04-28 | $0.02 | $0.02 | 20,000 |
| 2020-04-27 | $0.03 | $0.03 | 0 |
| 2020-04-24 | $0.03 | $0.03 | 0 |
| 2020-04-23 | $0.03 | $0.03 | 0 |
| 2020-04-22 | $0.03 | $0.03 | 0 |
| 2020-04-21 | $0.03 | $0.03 | 0 |
| 2020-04-20 | $0.03 | $0.03 | 0 |
| 2020-04-17 | $0.03 | $0.03 | 10,000 |
| 2020-04-16 | $0.03 | $0.03 | 0 |
| 2020-04-15 | $0.03 | $0.03 | 49,900 |
| 2020-04-14 | $0.03 | $0.03 | 30,000 |
| 2020-04-13 | $0.02 | $0.02 | 0 |
| 2020-04-09 | $0.02 | $0.02 | 0 |
| 2020-04-08 | $0.02 | $0.02 | 0 |
| 2020-04-07 | $0.02 | $0.02 | 0 |
| 2020-04-06 | $0.02 | $0.02 | 1,800 |
| 2020-04-03 | $0.02 | $0.02 | 0 |
| 2020-04-02 | $0.02 | $0.02 | 4,100 |
| 2020-04-01 | $0.03 | $0.03 | 0 |
| 2020-03-31 | $0.03 | $0.03 | 0 |
| 2020-03-30 | $0.03 | $0.03 | 0 |
| 2020-03-27 | $0.03 | $0.03 | 0 |
| 2020-03-26 | $0.03 | $0.03 | 0 |
| 2020-03-25 | $0.03 | $0.03 | 0 |
| 2020-03-24 | $0.03 | $0.03 | 0 |
| 2020-03-23 | $0.03 | $0.03 | 0 |
| 2020-03-20 | $0.03 | $0.03 | 0 |
| 2020-03-19 | $0.03 | $0.03 | 500 |
| 2020-03-18 | $0.02 | $0.02 | 0 |
| 2020-03-17 | $0.02 | $0.02 | 0 |
| 2020-03-16 | $0.02 | $0.02 | 6,100 |
| 2020-03-13 | $0.02 | $0.02 | 25,000 |
| 2020-03-12 | $0.02 | $0.02 | 8,000 |
| 2020-03-11 | $0.03 | $0.03 | 0 |
| 2020-03-10 | $0.03 | $0.03 | 0 |
| 2020-03-09 | $0.03 | $0.03 | 0 |
| 2020-03-06 | $0.03 | $0.03 | 0 |
| 2020-03-05 | $0.03 | $0.03 | 0 |
| 2020-03-04 | $0.03 | $0.03 | 0 |
| 2020-03-03 | $0.03 | $0.03 | 0 |
| 2020-03-02 | $0.03 | $0.03 | 316,000 |
| 2020-02-28 | $0.03 | $0.03 | 27,500 |
| 2020-02-27 | $0.04 | $0.04 | 0 |
| 2020-02-26 | $0.04 | $0.04 | 4,000 |
| 2020-02-25 | $0.03 | $0.03 | 0 |
| 2020-02-24 | $0.03 | $0.03 | 4,500 |
| 2020-02-21 | $0.03 | $0.03 | 0 |
| 2020-02-20 | $0.03 | $0.03 | 30,000 |
| 2020-02-19 | $0.03 | $0.03 | 0 |
| 2020-02-18 | $0.03 | $0.03 | 0 |
| 2020-02-14 | $0.03 | $0.03 | 0 |
| 2020-02-13 | $0.03 | $0.03 | 0 |
| 2020-02-12 | $0.03 | $0.03 | 4,500 |
| 2020-02-11 | $0.04 | $0.04 | 0 |
| 2020-02-10 | $0.04 | $0.04 | 0 |
| 2020-02-07 | $0.04 | $0.04 | 0 |
| 2020-02-06 | $0.04 | $0.04 | 3,000 |
| 2020-02-05 | $0.05 | $0.05 | 50,000 |
| 2020-02-04 | $0.05 | $0.05 | 0 |
| 2020-02-03 | $0.05 | $0.05 | 0 |
| 2020-01-31 | $0.05 | $0.05 | 0 |
| 2020-01-30 | $0.05 | $0.05 | 4,000 |
| 2020-01-29 | $0.05 | $0.05 | 0 |
| 2020-01-28 | $0.05 | $0.05 | 0 |
| 2020-01-27 | $0.05 | $0.05 | 300 |
| 2020-01-24 | $0.06 | $0.06 | 18,500 |
| 2020-01-23 | $0.04 | $0.04 | 0 |
| 2020-01-22 | $0.04 | $0.04 | 4,000 |
| 2020-01-21 | $0.04 | $0.04 | 0 |
| 2020-01-17 | $0.04 | $0.04 | 0 |
| 2020-01-16 | $0.04 | $0.04 | 0 |
| 2020-01-15 | $0.04 | $0.04 | 5,000 |
| 2020-01-14 | $0.04 | $0.04 | 10,000 |
| 2020-01-13 | $0.02 | $0.02 | 0 |
| 2020-01-10 | $0.02 | $0.02 | 0 |
| 2020-01-09 | $0.02 | $0.02 | 5,000 |
| 2020-01-08 | $0.04 | $0.04 | 0 |
| 2020-01-07 | $0.04 | $0.04 | 0 |
| 2020-01-06 | $0.04 | $0.04 | 0 |
| 2020-01-03 | $0.04 | $0.04 | 5,000 |
| 2020-01-02 | $0.04 | $0.04 | 4,300 |