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
- 2009-09-17 to 2026-08-28
- 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 | $0.08 | $0.08 | 547,087 |
| 2020-12-30 | $0.09 | $0.09 | 899,980 |
| 2020-12-29 | $0.09 | $0.09 | 216,618 |
| 2020-12-28 | $0.09 | $0.09 | 587,948 |
| 2020-12-24 | $0.10 | $0.10 | 352,634 |
| 2020-12-23 | $0.10 | $0.10 | 644,840 |
| 2020-12-22 | $0.09 | $0.09 | 744,279 |
| 2020-12-21 | $0.09 | $0.09 | 1,592,467 |
| 2020-12-18 | $0.10 | $0.10 | 314,155 |
| 2020-12-17 | $0.09 | $0.09 | 968,132 |
| 2020-12-16 | $0.09 | $0.09 | 687,943 |
| 2020-12-15 | $0.09 | $0.09 | 393,285 |
| 2020-12-14 | $0.08 | $0.08 | 605,551 |
| 2020-12-11 | $0.08 | $0.08 | 530,566 |
| 2020-12-10 | $0.08 | $0.08 | 406,372 |
| 2020-12-09 | $0.08 | $0.08 | 781,898 |
| 2020-12-08 | $0.09 | $0.09 | 466,312 |
| 2020-12-07 | $0.09 | $0.09 | 514,978 |
| 2020-12-04 | $0.09 | $0.09 | 729,417 |
| 2020-12-03 | $0.10 | $0.10 | 2,645,467 |
| 2020-12-02 | $0.11 | $0.11 | 1,707,188 |
| 2020-12-01 | $0.11 | $0.11 | 3,208,800 |
| 2020-11-30 | $0.09 | $0.09 | 891,158 |
| 2020-11-27 | $0.07 | $0.07 | 337,630 |
| 2020-11-25 | $0.08 | $0.08 | 585,716 |
| 2020-11-24 | $0.08 | $0.08 | 783,897 |
| 2020-11-23 | $0.07 | $0.07 | 150,733 |
| 2020-11-20 | $0.08 | $0.08 | 263,053 |
| 2020-11-19 | $0.08 | $0.08 | 92,774 |
| 2020-11-18 | $0.08 | $0.08 | 397,181 |
| 2020-11-17 | $0.08 | $0.08 | 267,280 |
| 2020-11-16 | $0.08 | $0.08 | 121,706 |
| 2020-11-13 | $0.08 | $0.08 | 190,714 |
| 2020-11-12 | $0.08 | $0.08 | 292,252 |
| 2020-11-11 | $0.09 | $0.09 | 363,423 |
| 2020-11-10 | $0.09 | $0.09 | 48,262 |
| 2020-11-09 | $0.09 | $0.09 | 108,236 |
| 2020-11-06 | $0.09 | $0.09 | 91,567 |
| 2020-11-05 | $0.09 | $0.09 | 336,552 |
| 2020-11-04 | $0.09 | $0.09 | 330,727 |
| 2020-11-03 | $0.09 | $0.09 | 116,366 |
| 2020-11-02 | $0.10 | $0.10 | 258,188 |
| 2020-10-30 | $0.09 | $0.09 | 152,504 |
| 2020-10-29 | $0.09 | $0.09 | 197,218 |
| 2020-10-28 | $0.09 | $0.09 | 196,688 |
| 2020-10-27 | $0.09 | $0.09 | 161,780 |
| 2020-10-26 | $0.10 | $0.10 | 339,308 |
| 2020-10-23 | $0.10 | $0.10 | 344,909 |
| 2020-10-22 | $0.10 | $0.10 | 163,413 |
| 2020-10-21 | $0.10 | $0.10 | 225,398 |
| 2020-10-20 | $0.10 | $0.10 | 306,409 |
| 2020-10-19 | $0.09 | $0.09 | 130,781 |
| 2020-10-16 | $0.10 | $0.10 | 250,637 |
| 2020-10-15 | $0.10 | $0.10 | 124,755 |
| 2020-10-14 | $0.10 | $0.10 | 103,913 |
| 2020-10-13 | $0.10 | $0.10 | 137,064 |
| 2020-10-12 | $0.10 | $0.10 | 183,639 |
| 2020-10-09 | $0.09 | $0.09 | 148,954 |
| 2020-10-08 | $0.09 | $0.09 | 277,333 |
| 2020-10-07 | $0.09 | $0.09 | 153,805 |
| 2020-10-06 | $0.10 | $0.10 | 273,304 |
| 2020-10-05 | $0.09 | $0.09 | 441,965 |
| 2020-10-02 | $0.09 | $0.09 | 645,822 |
| 2020-10-01 | $0.11 | $0.11 | 186,847 |
| 2020-09-30 | $0.11 | $0.11 | 169,482 |
| 2020-09-29 | $0.12 | $0.12 | 312,547 |
| 2020-09-28 | $0.12 | $0.12 | 885,863 |
| 2020-09-25 | $0.09 | $0.09 | 303,603 |
| 2020-09-24 | $0.09 | $0.09 | 213,894 |
| 2020-09-23 | $0.09 | $0.09 | 360,275 |
| 2020-09-22 | $0.09 | $0.09 | 503,019 |
| 2020-09-21 | $0.10 | $0.10 | 148,286 |
| 2020-09-18 | $0.10 | $0.10 | 430,040 |
| 2020-09-17 | $0.11 | $0.11 | 428,777 |
| 2020-09-16 | $0.12 | $0.12 | 374,410 |
| 2020-09-15 | $0.12 | $0.12 | 423,887 |
| 2020-09-14 | $0.13 | $0.13 | 412,855 |
| 2020-09-11 | $0.12 | $0.12 | 163,324 |
| 2020-09-10 | $0.13 | $0.13 | 155,794 |
| 2020-09-09 | $0.14 | $0.14 | 229,343 |
| 2020-09-08 | $0.12 | $0.12 | 458,907 |
| 2020-09-04 | $0.12 | $0.12 | 379,712 |
| 2020-09-03 | $0.13 | $0.13 | 237,943 |
| 2020-09-02 | $0.13 | $0.13 | 213,992 |
| 2020-09-01 | $0.14 | $0.14 | 785,714 |
| 2020-08-31 | $0.13 | $0.13 | 966,608 |
| 2020-08-28 | $0.14 | $0.14 | 360,647 |
| 2020-08-27 | $0.15 | $0.15 | 278,303 |
| 2020-08-26 | $0.15 | $0.15 | 182,642 |
| 2020-08-25 | $0.16 | $0.16 | 164,660 |
| 2020-08-24 | $0.16 | $0.16 | 291,365 |
| 2020-08-21 | $0.16 | $0.16 | 676,411 |
| 2020-08-20 | $0.16 | $0.16 | 261,691 |
| 2020-08-19 | $0.16 | $0.16 | 299,156 |
| 2020-08-18 | $0.15 | $0.15 | 295,495 |
| 2020-08-17 | $0.16 | $0.16 | 285,581 |
| 2020-08-14 | $0.15 | $0.15 | 316,297 |
| 2020-08-13 | $0.14 | $0.14 | 642,059 |
| 2020-08-12 | $0.13 | $0.13 | 676,024 |
| 2020-08-11 | $0.14 | $0.14 | 1,087,793 |
| 2020-08-10 | $0.16 | $0.16 | 1,273,783 |
| 2020-08-07 | $0.17 | $0.17 | 781,773 |
| 2020-08-06 | $0.17 | $0.17 | 704,646 |
| 2020-08-05 | $0.18 | $0.18 | 397,581 |
| 2020-08-04 | $0.18 | $0.18 | 492,284 |
| 2020-08-03 | $0.19 | $0.19 | 446,204 |
| 2020-07-31 | $0.20 | $0.20 | 572,021 |
| 2020-07-30 | $0.18 | $0.18 | 690,462 |
| 2020-07-29 | $0.19 | $0.19 | 514,262 |
| 2020-07-28 | $0.19 | $0.19 | 1,139,418 |
| 2020-07-27 | $0.21 | $0.21 | 653,321 |
| 2020-07-24 | $0.21 | $0.21 | 1,099,019 |
| 2020-07-23 | $0.22 | $0.22 | 546,080 |
| 2020-07-22 | $0.23 | $0.23 | 705,519 |
| 2020-07-21 | $0.22 | $0.22 | 1,121,026 |
| 2020-07-20 | $0.23 | $0.23 | 981,834 |
| 2020-07-17 | $0.24 | $0.24 | 2,158,471 |
| 2020-07-16 | $0.20 | $0.20 | 840,069 |
| 2020-07-15 | $0.19 | $0.19 | 859,531 |
| 2020-07-14 | $0.20 | $0.20 | 1,039,826 |
| 2020-07-13 | $0.20 | $0.20 | 1,096,375 |
| 2020-07-10 | $0.23 | $0.23 | 2,321,330 |
| 2020-07-09 | $0.23 | $0.23 | 1,099,357 |
| 2020-07-08 | $0.24 | $0.24 | 1,268,667 |
| 2020-07-07 | $0.25 | $0.25 | 4,294,062 |
| 2020-07-06 | $0.26 | $0.26 | 1,964,249 |
| 2020-07-02 | $0.28 | $0.28 | 678,573 |
| 2020-07-01 | $0.29 | $0.29 | 879,863 |
| 2020-06-30 | $0.29 | $0.29 | 1,148,808 |
| 2020-06-29 | $0.30 | $0.30 | 2,234,409 |
| 2020-06-26 | $0.30 | $0.30 | 1,093,392 |
| 2020-06-25 | $0.29 | $0.29 | 1,701,010 |
| 2020-06-24 | $0.29 | $0.29 | 2,926,247 |
| 2020-06-23 | $0.30 | $0.30 | 1,441,041 |
| 2020-06-22 | $0.32 | $0.32 | 4,077,804 |
| 2020-06-19 | $0.36 | $0.36 | 9,682,818 |
| 2020-06-18 | $0.25 | $0.25 | 3,102,536 |
| 2020-06-17 | $0.25 | $0.25 | 1,655,008 |
| 2020-06-16 | $0.24 | $0.24 | 1,687,961 |
| 2020-06-15 | $0.26 | $0.26 | 1,425,835 |
| 2020-06-12 | $0.26 | $0.26 | 1,976,062 |
| 2020-06-11 | $0.25 | $0.25 | 2,532,957 |
| 2020-06-10 | $0.27 | $0.27 | 2,436,615 |
| 2020-06-09 | $0.26 | $0.26 | 3,384,046 |
| 2020-06-08 | $0.20 | $0.20 | 1,804,380 |
| 2020-06-05 | $0.22 | $0.22 | 2,331,888 |
| 2020-06-04 | $0.21 | $0.21 | 3,058,567 |
| 2020-06-03 | $0.19 | $0.19 | 1,780,409 |
| 2020-06-02 | $0.20 | $0.20 | 1,450,201 |
| 2020-06-01 | $0.21 | $0.21 | 4,021,553 |
| 2020-05-29 | $0.22 | $0.22 | 5,572,258 |
| 2020-05-28 | $0.26 | $0.26 | 8,232,193 |
| 2020-05-27 | $0.19 | $0.19 | 2,329,995 |
| 2020-05-26 | $0.18 | $0.18 | 3,521,066 |
| 2020-05-22 | $0.16 | $0.16 | 2,742,043 |
| 2020-05-21 | $0.15 | $0.15 | 453,120 |
| 2020-05-20 | $0.15 | $0.15 | 461,594 |
| 2020-05-19 | $0.15 | $0.15 | 734,140 |
| 2020-05-18 | $0.16 | $0.16 | 656,018 |
| 2020-05-15 | $0.16 | $0.16 | 640,304 |
| 2020-05-14 | $0.17 | $0.17 | 1,015,060 |
| 2020-05-13 | $0.15 | $0.15 | 720,470 |
| 2020-05-12 | $0.14 | $0.14 | 511,072 |
| 2020-05-11 | $0.14 | $0.14 | 1,049,816 |
| 2020-05-08 | $0.15 | $0.15 | 1,577,234 |
| 2020-05-07 | $0.13 | $0.13 | 1,474,015 |
| 2020-05-06 | $0.13 | $0.13 | 2,244,758 |
| 2020-05-05 | $0.15 | $0.15 | 3,611,483 |
| 2020-05-04 | $0.15 | $0.15 | 14,948,632 |
| 2020-05-01 | $0.33 | $0.33 | 8,255,105 |
| 2020-04-30 | $0.21 | $0.21 | 8,385,268 |
| 2020-04-29 | $0.13 | $0.13 | 5,715,449 |
| 2020-04-28 | $0.07 | $0.07 | 4,815,514 |
| 2020-04-27 | $0.06 | $0.06 | 3,275,469 |
| 2020-04-24 | $0.05 | $0.05 | 996,979 |
| 2020-04-23 | $0.05 | $0.05 | 857,963 |
| 2020-04-22 | $0.05 | $0.05 | 574,567 |
| 2020-04-21 | $0.05 | $0.05 | 583,200 |
| 2020-04-20 | $0.05 | $0.05 | 111,257 |
| 2020-04-17 | $0.05 | $0.05 | 945,499 |
| 2020-04-16 | $0.05 | $0.05 | 287,786 |
| 2020-04-15 | $0.05 | $0.05 | 99,714 |
| 2020-04-14 | $0.05 | $0.05 | 325,402 |
| 2020-04-13 | $0.05 | $0.05 | 183,603 |
| 2020-04-09 | $0.05 | $0.05 | 609,002 |
| 2020-04-08 | $0.05 | $0.05 | 2,663,722 |
| 2020-04-07 | $0.05 | $0.05 | 353,845 |
| 2020-04-06 | $0.05 | $0.05 | 304,757 |
| 2020-04-03 | $0.05 | $0.05 | 519,790 |
| 2020-04-02 | $0.06 | $0.06 | 312,216 |
| 2020-04-01 | $0.06 | $0.06 | 128,101 |
| 2020-03-31 | $0.06 | $0.06 | 1,569,653 |
| 2020-03-30 | $0.06 | $0.06 | 1,146,502 |
| 2020-03-27 | $0.07 | $0.07 | 1,172,650 |
| 2020-03-26 | $0.05 | $0.05 | 60,708 |
| 2020-03-25 | $0.05 | $0.05 | 269,339 |
| 2020-03-24 | $0.05 | $0.05 | 209,884 |
| 2020-03-23 | $0.05 | $0.05 | 351,785 |
| 2020-03-20 | $0.06 | $0.06 | 210,982 |
| 2020-03-19 | $0.05 | $0.05 | 112,089 |
| 2020-03-18 | $0.05 | $0.05 | 204,436 |
| 2020-03-17 | $0.05 | $0.05 | 193,172 |
| 2020-03-16 | $0.06 | $0.06 | 213,470 |
| 2020-03-13 | $0.06 | $0.06 | 110,394 |
| 2020-03-12 | $0.06 | $0.06 | 225,957 |
| 2020-03-11 | $0.06 | $0.06 | 143,990 |
| 2020-03-10 | $0.06 | $0.06 | 868,539 |
| 2020-03-09 | $0.06 | $0.06 | 396,628 |
| 2020-03-06 | $0.07 | $0.07 | 438,718 |
| 2020-03-05 | $0.08 | $0.08 | 863,135 |
| 2020-03-04 | $0.09 | $0.09 | 741,051 |
| 2020-03-03 | $0.08 | $0.08 | 1,574,637 |
| 2020-03-02 | $0.08 | $0.08 | 634,580 |
| 2020-02-28 | $0.08 | $0.08 | 671,949 |
| 2020-02-27 | $0.07 | $0.07 | 56,263 |
| 2020-02-26 | $0.07 | $0.07 | 87,231 |
| 2020-02-25 | $0.08 | $0.08 | 144,572 |
| 2020-02-24 | $0.07 | $0.07 | 218,318 |
| 2020-02-21 | $0.05 | $0.05 | 261,455 |
| 2020-02-20 | $0.06 | $0.06 | 107,352 |
| 2020-02-19 | $0.07 | $0.07 | 186,829 |
| 2020-02-18 | $0.08 | $0.08 | 222,638 |
| 2020-02-14 | $0.08 | $0.08 | 79,962 |
| 2020-02-13 | $0.09 | $0.09 | 76,571 |
| 2020-02-12 | $0.07 | $0.07 | 62,133 |
| 2020-02-11 | $0.08 | $0.08 | 92,861 |
| 2020-02-10 | $0.07 | $0.07 | 29,590 |
| 2020-02-07 | $0.08 | $0.08 | 0 |
| 2020-02-06 | $0.08 | $0.08 | 420,704 |
| 2020-02-05 | $0.09 | $0.09 | 302,107 |
| 2020-02-04 | $0.10 | $0.10 | 157,012 |
| 2020-02-03 | $0.10 | $0.10 | 152,523 |
| 2020-01-31 | $0.10 | $0.10 | 372,309 |
| 2020-01-30 | $0.09 | $0.09 | 457,737 |
| 2020-01-29 | $0.11 | $0.11 | 587,629 |
| 2020-01-28 | $0.08 | $0.08 | 218,269 |
| 2020-01-27 | $0.06 | $0.06 | 77,611 |
| 2020-01-24 | $0.07 | $0.07 | 294,844 |
| 2020-01-23 | $0.05 | $0.05 | 104,733 |
| 2020-01-22 | $0.04 | $0.04 | 152,703 |
| 2020-01-21 | $0.05 | $0.05 | 148,165 |
| 2020-01-17 | $0.04 | $0.04 | 44,788 |
| 2020-01-16 | $0.04 | $0.04 | 6,156 |
| 2020-01-15 | $0.04 | $0.04 | 74,771 |
| 2020-01-14 | $0.04 | $0.04 | 26,406 |
| 2020-01-13 | $0.04 | $0.04 | 156,545 |
| 2020-01-10 | $0.03 | $0.03 | 89,340 |
| 2020-01-09 | $0.03 | $0.03 | 230,780 |
| 2020-01-08 | $0.03 | $0.03 | 98,321 |
| 2020-01-07 | $0.04 | $0.04 | 127,373 |
| 2020-01-06 | $0.04 | $0.04 | 129,312 |
| 2020-01-03 | $0.04 | $0.04 | 5,000 |
| 2020-01-02 | $0.04 | $0.04 | 7,915 |