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
- 2006-12-04 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 | $0.03 | $0.03 | 224,203 |
| 2020-12-30 | $0.03 | $0.03 | 59,098 |
| 2020-12-29 | $0.02 | $0.02 | 337,157 |
| 2020-12-28 | $0.03 | $0.03 | 74,517 |
| 2020-12-24 | $0.03 | $0.03 | 121,634 |
| 2020-12-23 | $0.03 | $0.03 | 144,377 |
| 2020-12-22 | $0.03 | $0.03 | 110 |
| 2020-12-21 | $0.02 | $0.02 | 74,502 |
| 2020-12-18 | $0.03 | $0.03 | 22,285 |
| 2020-12-17 | $0.03 | $0.03 | 35,600 |
| 2020-12-16 | $0.03 | $0.03 | 11,672 |
| 2020-12-15 | $0.03 | $0.03 | 272,796 |
| 2020-12-14 | $0.03 | $0.03 | 95,679 |
| 2020-12-11 | $0.02 | $0.02 | 30,000 |
| 2020-12-10 | $0.02 | $0.02 | 107,600 |
| 2020-12-09 | $0.03 | $0.03 | 124,615 |
| 2020-12-08 | $0.03 | $0.03 | 162,000 |
| 2020-12-07 | $0.02 | $0.02 | 300 |
| 2020-12-04 | $0.03 | $0.03 | 36,075 |
| 2020-12-03 | $0.03 | $0.03 | 36,120 |
| 2020-12-02 | $0.02 | $0.02 | 10,560 |
| 2020-12-01 | $0.03 | $0.03 | 1,950 |
| 2020-11-30 | $0.02 | $0.02 | 188,098 |
| 2020-11-27 | $0.02 | $0.02 | 8,000 |
| 2020-11-25 | $0.03 | $0.03 | 87,982 |
| 2020-11-24 | $0.02 | $0.02 | 207,398 |
| 2020-11-23 | $0.03 | $0.03 | 126,919 |
| 2020-11-20 | $0.03 | $0.03 | 101,100 |
| 2020-11-19 | $0.03 | $0.03 | 2,000 |
| 2020-11-18 | $0.02 | $0.02 | 64,769 |
| 2020-11-17 | $0.03 | $0.03 | 28,857 |
| 2020-11-16 | $0.03 | $0.03 | 338,177 |
| 2020-11-13 | $0.02 | $0.02 | 196,185 |
| 2020-11-12 | $0.02 | $0.02 | 95,342 |
| 2020-11-11 | $0.03 | $0.03 | 0 |
| 2020-11-10 | $0.03 | $0.03 | 5,000 |
| 2020-11-09 | $0.03 | $0.03 | 10,100 |
| 2020-11-06 | $0.03 | $0.03 | 7,200 |
| 2020-11-05 | $0.03 | $0.03 | 69,371 |
| 2020-11-04 | $0.03 | $0.03 | 18,000 |
| 2020-11-03 | $0.03 | $0.03 | 2,000 |
| 2020-11-02 | $0.03 | $0.03 | 12,600 |
| 2020-10-30 | $0.03 | $0.03 | 20,875 |
| 2020-10-29 | $0.03 | $0.03 | 11,998 |
| 2020-10-28 | $0.03 | $0.03 | 1,360 |
| 2020-10-27 | $0.03 | $0.03 | 1,000 |
| 2020-10-26 | $0.03 | $0.03 | 17,934 |
| 2020-10-23 | $0.03 | $0.03 | 157,000 |
| 2020-10-22 | $0.04 | $0.04 | 54,302 |
| 2020-10-21 | $0.03 | $0.03 | 0 |
| 2020-10-20 | $0.03 | $0.03 | 3,023 |
| 2020-10-19 | $0.04 | $0.04 | 28,571 |
| 2020-10-16 | $0.04 | $0.04 | 0 |
| 2020-10-15 | $0.04 | $0.04 | 13,715 |
| 2020-10-14 | $0.04 | $0.04 | 141,633 |
| 2020-10-13 | $0.03 | $0.03 | 3,295 |
| 2020-10-12 | $0.04 | $0.04 | 40,488 |
| 2020-10-09 | $0.03 | $0.03 | 50,842 |
| 2020-10-08 | $0.03 | $0.03 | 36,644 |
| 2020-10-07 | $0.03 | $0.03 | 94,700 |
| 2020-10-06 | $0.03 | $0.03 | 1,000 |
| 2020-10-05 | $0.04 | $0.04 | 5,801 |
| 2020-10-02 | $0.03 | $0.03 | 25,000 |
| 2020-10-01 | $0.04 | $0.04 | 700 |
| 2020-09-30 | $0.04 | $0.04 | 0 |
| 2020-09-29 | $0.04 | $0.04 | 0 |
| 2020-09-28 | $0.04 | $0.04 | 300 |
| 2020-09-25 | $0.03 | $0.03 | 134 |
| 2020-09-24 | $0.04 | $0.04 | 2,222 |
| 2020-09-23 | $0.04 | $0.04 | 4,000 |
| 2020-09-22 | $0.04 | $0.04 | 13,200 |
| 2020-09-21 | $0.04 | $0.04 | 2,000 |
| 2020-09-18 | $0.04 | $0.04 | 3,700 |
| 2020-09-17 | $0.03 | $0.03 | 36,000 |
| 2020-09-16 | $0.04 | $0.04 | 10,000 |
| 2020-09-15 | $0.03 | $0.03 | 38,498 |
| 2020-09-14 | $0.03 | $0.03 | 5,000 |
| 2020-09-11 | $0.03 | $0.03 | 2,700 |
| 2020-09-10 | $0.03 | $0.03 | 1,000 |
| 2020-09-09 | $0.03 | $0.03 | 200,100 |
| 2020-09-08 | $0.03 | $0.03 | 249,500 |
| 2020-09-04 | $0.04 | $0.04 | 2,000 |
| 2020-09-03 | $0.04 | $0.04 | 28,200 |
| 2020-09-02 | $0.04 | $0.04 | 50,300 |
| 2020-09-01 | $0.04 | $0.04 | 10,000 |
| 2020-08-31 | $0.03 | $0.03 | 6,000 |
| 2020-08-28 | $0.03 | $0.03 | 31,400 |
| 2020-08-27 | $0.03 | $0.03 | 16,893 |
| 2020-08-26 | $0.04 | $0.04 | 100 |
| 2020-08-25 | $0.04 | $0.04 | 39,000 |
| 2020-08-24 | $0.03 | $0.03 | 58,746 |
| 2020-08-21 | $0.03 | $0.03 | 0 |
| 2020-08-20 | $0.03 | $0.03 | 40,800 |
| 2020-08-19 | $0.03 | $0.03 | 34,550 |
| 2020-08-18 | $0.03 | $0.03 | 1,500 |
| 2020-08-17 | $0.03 | $0.03 | 0 |
| 2020-08-14 | $0.03 | $0.03 | 110,000 |
| 2020-08-13 | $0.03 | $0.03 | 4,000 |
| 2020-08-12 | $0.03 | $0.03 | 800 |
| 2020-08-11 | $0.03 | $0.03 | 4,571 |
| 2020-08-10 | $0.03 | $0.03 | 1,100 |
| 2020-08-07 | $0.03 | $0.03 | 0 |
| 2020-08-06 | $0.03 | $0.03 | 1,000 |
| 2020-08-05 | $0.03 | $0.03 | 25,500 |
| 2020-08-04 | $0.04 | $0.04 | 14,300 |
| 2020-08-03 | $0.04 | $0.04 | 35,711 |
| 2020-07-31 | $0.04 | $0.04 | 25,561 |
| 2020-07-30 | $0.03 | $0.03 | 11,500 |
| 2020-07-29 | $0.03 | $0.03 | 1,001 |
| 2020-07-28 | $0.04 | $0.04 | 18,089 |
| 2020-07-27 | $0.03 | $0.03 | 0 |
| 2020-07-24 | $0.03 | $0.03 | 53,998 |
| 2020-07-23 | $0.03 | $0.03 | 0 |
| 2020-07-22 | $0.03 | $0.03 | 146,339 |
| 2020-07-21 | $0.03 | $0.03 | 62,594 |
| 2020-07-20 | $0.04 | $0.04 | 143,799 |
| 2020-07-17 | $0.04 | $0.04 | 45,000 |
| 2020-07-16 | $0.04 | $0.04 | 8,400 |
| 2020-07-15 | $0.04 | $0.04 | 30,998 |
| 2020-07-14 | $0.03 | $0.03 | 60,000 |
| 2020-07-13 | $0.04 | $0.04 | 40,000 |
| 2020-07-10 | $0.04 | $0.04 | 43,600 |
| 2020-07-09 | $0.04 | $0.04 | 3,877 |
| 2020-07-08 | $0.04 | $0.04 | 16,344 |
| 2020-07-07 | $0.04 | $0.04 | 2,700 |
| 2020-07-06 | $0.04 | $0.04 | 18,029 |
| 2020-07-02 | $0.04 | $0.04 | 0 |
| 2020-07-01 | $0.04 | $0.04 | 12,639 |
| 2020-06-30 | $0.04 | $0.04 | 27,022 |
| 2020-06-29 | $0.04 | $0.04 | 75,000 |
| 2020-06-26 | $0.04 | $0.04 | 45,000 |
| 2020-06-25 | $0.04 | $0.04 | 0 |
| 2020-06-24 | $0.04 | $0.04 | 25,000 |
| 2020-06-23 | $0.04 | $0.04 | 0 |
| 2020-06-22 | $0.04 | $0.04 | 0 |
| 2020-06-19 | $0.04 | $0.04 | 0 |
| 2020-06-18 | $0.04 | $0.04 | 0 |
| 2020-06-17 | $0.04 | $0.04 | 55,000 |
| 2020-06-16 | $0.05 | $0.05 | 1,175 |
| 2020-06-15 | $0.05 | $0.05 | 0 |
| 2020-06-12 | $0.05 | $0.05 | 212,309 |
| 2020-06-11 | $0.05 | $0.05 | 0 |
| 2020-06-10 | $0.05 | $0.05 | 10,034 |
| 2020-06-09 | $0.05 | $0.05 | 5,058 |
| 2020-06-08 | $0.05 | $0.05 | 10,800 |
| 2020-06-05 | $0.04 | $0.04 | 0 |
| 2020-06-04 | $0.04 | $0.04 | 6,999 |
| 2020-06-03 | $0.04 | $0.04 | 0 |
| 2020-06-02 | $0.04 | $0.04 | 50,000 |
| 2020-06-01 | $0.04 | $0.04 | 4,962 |
| 2020-05-29 | $0.05 | $0.05 | 0 |
| 2020-05-28 | $0.05 | $0.05 | 0 |
| 2020-05-27 | $0.05 | $0.05 | 0 |
| 2020-05-26 | $0.05 | $0.05 | 45,832 |
| 2020-05-22 | $0.07 | $0.07 | 1,007 |
| 2020-05-21 | $0.04 | $0.04 | 8,018 |
| 2020-05-20 | $0.05 | $0.05 | 0 |
| 2020-05-19 | $0.05 | $0.05 | 8,062 |
| 2020-05-18 | $0.05 | $0.05 | 701 |
| 2020-05-15 | $0.05 | $0.05 | 0 |
| 2020-05-14 | $0.05 | $0.05 | 20,000 |
| 2020-05-13 | $0.04 | $0.04 | 9,920 |
| 2020-05-12 | $0.05 | $0.05 | 23,776 |
| 2020-05-11 | $0.05 | $0.05 | 4,000 |
| 2020-05-08 | $0.04 | $0.04 | 25,570 |
| 2020-05-07 | $0.04 | $0.04 | 7,600 |
| 2020-05-06 | $0.04 | $0.04 | 552,275 |
| 2020-05-05 | $0.04 | $0.04 | 0 |
| 2020-05-04 | $0.04 | $0.04 | 71,601 |
| 2020-05-01 | $0.06 | $0.06 | 3,000 |
| 2020-04-30 | $0.06 | $0.06 | 0 |
| 2020-04-29 | $0.06 | $0.06 | 1,600 |
| 2020-04-28 | $0.06 | $0.06 | 0 |
| 2020-04-27 | $0.06 | $0.06 | 28,000 |
| 2020-04-24 | $0.05 | $0.05 | 0 |
| 2020-04-23 | $0.05 | $0.05 | 0 |
| 2020-04-22 | $0.05 | $0.05 | 5,000 |
| 2020-04-21 | $0.04 | $0.04 | 500 |
| 2020-04-20 | $0.04 | $0.04 | 0 |
| 2020-04-17 | $0.04 | $0.04 | 101,025 |
| 2020-04-16 | $0.05 | $0.05 | 5,481 |
| 2020-04-15 | $0.05 | $0.05 | 40,597 |
| 2020-04-14 | $0.04 | $0.04 | 250 |
| 2020-04-13 | $0.05 | $0.05 | 5,000 |
| 2020-04-09 | $0.05 | $0.05 | 103,000 |
| 2020-04-08 | $0.04 | $0.04 | 213,322 |
| 2020-04-07 | $0.06 | $0.06 | 1,001 |
| 2020-04-06 | $0.04 | $0.04 | 9,063 |
| 2020-04-03 | $0.05 | $0.05 | 0 |
| 2020-04-02 | $0.05 | $0.05 | 10,431 |
| 2020-04-01 | $0.05 | $0.05 | 0 |
| 2020-03-31 | $0.05 | $0.05 | 800 |
| 2020-03-30 | $0.04 | $0.04 | 1,000 |
| 2020-03-27 | $0.05 | $0.05 | 0 |
| 2020-03-26 | $0.05 | $0.05 | 4,000 |
| 2020-03-25 | $0.05 | $0.05 | 5,000 |
| 2020-03-24 | $0.05 | $0.05 | 0 |
| 2020-03-23 | $0.05 | $0.05 | 625 |
| 2020-03-20 | $0.05 | $0.05 | 8,475 |
| 2020-03-19 | $0.05 | $0.05 | 0 |
| 2020-03-18 | $0.05 | $0.05 | 5,000 |
| 2020-03-17 | $0.06 | $0.06 | 60,000 |
| 2020-03-16 | $0.06 | $0.06 | 1,300 |
| 2020-03-13 | $0.06 | $0.06 | 11,972 |
| 2020-03-12 | $0.06 | $0.06 | 0 |
| 2020-03-11 | $0.06 | $0.06 | 305,384 |
| 2020-03-10 | $0.04 | $0.04 | 0 |
| 2020-03-09 | $0.04 | $0.04 | 7,580 |
| 2020-03-06 | $0.07 | $0.07 | 4,044 |
| 2020-03-05 | $0.05 | $0.05 | 0 |
| 2020-03-04 | $0.05 | $0.05 | 575 |
| 2020-03-03 | $0.04 | $0.04 | 0 |
| 2020-03-02 | $0.04 | $0.04 | 14,102 |
| 2020-02-28 | $0.04 | $0.04 | 1,500 |
| 2020-02-27 | $0.04 | $0.04 | 0 |
| 2020-02-26 | $0.04 | $0.04 | 0 |
| 2020-02-25 | $0.04 | $0.04 | 5,450 |
| 2020-02-24 | $0.06 | $0.06 | 5,000 |
| 2020-02-21 | $0.06 | $0.06 | 0 |
| 2020-02-20 | $0.06 | $0.06 | 1,100 |
| 2020-02-19 | $0.04 | $0.04 | 0 |
| 2020-02-18 | $0.04 | $0.04 | 0 |
| 2020-02-14 | $0.04 | $0.04 | 24,551 |
| 2020-02-13 | $0.06 | $0.06 | 18,250 |
| 2020-02-12 | $0.06 | $0.06 | 0 |
| 2020-02-11 | $0.06 | $0.06 | 0 |
| 2020-02-10 | $0.06 | $0.06 | 6,864 |
| 2020-02-07 | $0.06 | $0.06 | 22,750 |
| 2020-02-06 | $0.05 | $0.05 | 58,274 |
| 2020-02-05 | $0.08 | $0.08 | 0 |
| 2020-02-04 | $0.08 | $0.08 | 71,133 |
| 2020-02-03 | $0.08 | $0.08 | 19,200 |
| 2020-01-31 | $0.09 | $0.09 | 66,202 |
| 2020-01-30 | $0.08 | $0.08 | 16,049 |
| 2020-01-29 | $0.08 | $0.08 | 11,114 |
| 2020-01-28 | $0.06 | $0.06 | 0 |
| 2020-01-27 | $0.06 | $0.06 | 177,452 |
| 2020-01-24 | $0.09 | $0.09 | 10,150 |
| 2020-01-23 | $0.08 | $0.08 | 6,733 |
| 2020-01-22 | $0.07 | $0.07 | 6,505 |
| 2020-01-21 | $0.06 | $0.06 | 32,600 |
| 2020-01-17 | $0.10 | $0.10 | 40,879 |
| 2020-01-16 | $0.07 | $0.07 | 7,024 |
| 2020-01-15 | $0.04 | $0.04 | 121,468 |
| 2020-01-14 | $0.04 | $0.04 | 2,050 |
| 2020-01-13 | $0.04 | $0.04 | 7,600 |
| 2020-01-10 | $0.04 | $0.04 | 72,964 |
| 2020-01-09 | $0.04 | $0.04 | 6,700 |
| 2020-01-08 | $0.03 | $0.03 | 17,000 |
| 2020-01-07 | $0.04 | $0.04 | 0 |
| 2020-01-06 | $0.04 | $0.04 | 304,153 |
| 2020-01-03 | $0.03 | $0.03 | 500 |
| 2020-01-02 | $0.03 | $0.03 | 7,510 |