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
- 2019-05-10 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 | 96,285 |
| 2020-12-30 | $0.07 | $0.07 | 104,640 |
| 2020-12-29 | $0.07 | $0.07 | 124,400 |
| 2020-12-28 | $0.06 | $0.06 | 201,747 |
| 2020-12-24 | $0.06 | $0.06 | 34,746 |
| 2020-12-23 | $0.07 | $0.07 | 166,420 |
| 2020-12-22 | $0.07 | $0.07 | 120,681 |
| 2020-12-21 | $0.07 | $0.07 | 45,352 |
| 2020-12-18 | $0.06 | $0.06 | 245,400 |
| 2020-12-17 | $0.06 | $0.06 | 20,300 |
| 2020-12-16 | $0.07 | $0.07 | 248,592 |
| 2020-12-15 | $0.08 | $0.08 | 145,638 |
| 2020-12-14 | $0.07 | $0.07 | 261,985 |
| 2020-12-11 | $0.06 | $0.06 | 113,483 |
| 2020-12-10 | $0.06 | $0.06 | 53,854 |
| 2020-12-09 | $0.06 | $0.06 | 13,507 |
| 2020-12-08 | $0.07 | $0.07 | 168,683 |
| 2020-12-07 | $0.07 | $0.07 | 161,544 |
| 2020-12-04 | $0.08 | $0.08 | 21,560 |
| 2020-12-03 | $0.08 | $0.08 | 46,328 |
| 2020-12-02 | $0.08 | $0.08 | 135,867 |
| 2020-12-01 | $0.06 | $0.06 | 24,907 |
| 2020-11-30 | $0.07 | $0.07 | 100,752 |
| 2020-11-27 | $0.08 | $0.08 | 7,709 |
| 2020-11-25 | $0.05 | $0.05 | 58,108 |
| 2020-11-24 | $0.08 | $0.08 | 27,238 |
| 2020-11-23 | $0.07 | $0.07 | 43,256 |
| 2020-11-20 | $0.06 | $0.06 | 148,030 |
| 2020-11-19 | $0.05 | $0.05 | 114,713 |
| 2020-11-18 | $0.06 | $0.06 | 313,879 |
| 2020-11-17 | $0.07 | $0.07 | 114,323 |
| 2020-11-16 | $0.08 | $0.08 | 25,930 |
| 2020-11-13 | $0.08 | $0.08 | 50,946 |
| 2020-11-12 | $0.08 | $0.08 | 290,165 |
| 2020-11-11 | $0.08 | $0.08 | 284,530 |
| 2020-11-10 | $0.08 | $0.08 | 682,453 |
| 2020-11-09 | $0.11 | $0.11 | 2,262,692 |
| 2020-11-06 | $0.10 | $0.10 | 108,918 |
| 2020-11-05 | $0.09 | $0.09 | 20,850 |
| 2020-11-04 | $0.06 | $0.06 | 19,460 |
| 2020-11-03 | $0.09 | $0.09 | 3,685 |
| 2020-11-02 | $0.07 | $0.07 | 2,238 |
| 2020-10-30 | $0.09 | $0.09 | 1,633 |
| 2020-10-29 | $0.08 | $0.08 | 9,002 |
| 2020-10-28 | $0.08 | $0.08 | 2,850 |
| 2020-10-27 | $0.07 | $0.07 | 26,825 |
| 2020-10-26 | $0.07 | $0.07 | 1,350 |
| 2020-10-23 | $0.07 | $0.07 | 29,925 |
| 2020-10-22 | $0.07 | $0.07 | 5,919 |
| 2020-10-21 | $0.07 | $0.07 | 4,650 |
| 2020-10-20 | $0.07 | $0.07 | 40,500 |
| 2020-10-19 | $0.08 | $0.08 | 54,700 |
| 2020-10-16 | $0.06 | $0.06 | 62,544 |
| 2020-10-15 | $0.07 | $0.07 | 668,839 |
| 2020-10-14 | $0.10 | $0.10 | 141,802 |
| 2020-10-13 | $0.10 | $0.10 | 163,068 |
| 2020-10-12 | $0.14 | $0.14 | 95,582 |
| 2020-10-09 | $0.18 | $0.18 | 1,485,872 |
| 2020-10-08 | $0.20 | $0.20 | 744,138 |
| 2020-10-07 | $0.14 | $0.14 | 2,025 |
| 2020-10-06 | $0.14 | $0.14 | 1,955 |
| 2020-10-05 | $0.11 | $0.11 | 33,775 |
| 2020-10-02 | $0.11 | $0.11 | 80,556 |
| 2020-10-01 | $0.12 | $0.12 | 68,275 |
| 2020-09-30 | $0.13 | $0.13 | 59,787 |
| 2020-09-29 | $0.15 | $0.15 | 75,283 |
| 2020-09-28 | $0.11 | $0.11 | 155,515 |
| 2020-09-25 | $0.15 | $0.15 | 22,538 |
| 2020-09-24 | $0.14 | $0.14 | 82,869 |
| 2020-09-23 | $0.25 | $0.25 | 106,291 |
| 2020-09-22 | $0.15 | $0.15 | 24,012 |
| 2020-09-21 | $0.25 | $0.25 | 28,063 |
| 2020-09-18 | $0.15 | $0.15 | 5,196 |
| 2020-09-17 | $0.20 | $0.20 | 822 |
| 2020-09-16 | $0.20 | $0.20 | 2,920 |
| 2020-09-15 | $0.25 | $0.25 | 6,585 |
| 2020-09-14 | $0.15 | $0.15 | 149 |
| 2020-09-11 | $0.15 | $0.15 | 2,557 |
| 2020-09-10 | $0.15 | $0.15 | 14,202 |
| 2020-09-09 | $0.20 | $0.20 | 1,350 |
| 2020-09-08 | $0.18 | $0.18 | 10,974 |
| 2020-09-04 | $0.28 | $0.28 | 12,649 |
| 2020-09-03 | $0.18 | $0.18 | 8,046 |
| 2020-09-02 | $0.19 | $0.19 | 17,327 |
| 2020-09-01 | $0.25 | $0.25 | 18,299 |
| 2020-08-31 | $0.25 | $0.25 | 10,408 |
| 2020-08-28 | $0.35 | $0.35 | 9,273 |
| 2020-08-27 | $0.25 | $0.25 | 15,615 |
| 2020-08-26 | $0.28 | $0.28 | 24,514 |
| 2020-08-25 | $0.25 | $0.25 | 15,560 |
| 2020-08-24 | $0.36 | $0.36 | 6,783 |
| 2020-08-21 | $0.25 | $0.25 | 4,225 |
| 2020-08-20 | $0.52 | $0.52 | 18,060 |
| 2020-08-19 | $0.40 | $0.40 | 10,930 |
| 2020-08-18 | $0.47 | $0.47 | 33,600 |
| 2020-08-17 | $0.52 | $0.52 | 181,030 |
| 2020-08-14 | $0.54 | $0.54 | 90,123 |
| 2020-08-13 | $0.53 | $0.53 | 110,381 |
| 2020-08-12 | $0.30 | $0.30 | 4,138 |
| 2020-08-11 | $0.30 | $0.30 | 8,440 |
| 2020-08-10 | $0.55 | $0.55 | 0 |
| 2020-08-07 | $0.55 | $0.55 | 157 |
| 2020-08-06 | $0.55 | $0.55 | 215 |
| 2020-08-05 | $0.55 | $0.55 | 0 |
| 2020-08-04 | $0.55 | $0.55 | 349 |
| 2020-08-03 | $0.55 | $0.55 | 0 |
| 2020-07-31 | $0.55 | $0.55 | 2,752 |
| 2020-07-30 | $0.48 | $0.48 | 6,383 |
| 2020-07-29 | $0.46 | $0.46 | 4,851 |
| 2020-07-28 | $0.55 | $0.55 | 364 |
| 2020-07-27 | $0.55 | $0.55 | 410 |
| 2020-07-24 | $0.55 | $0.55 | 220 |
| 2020-07-23 | $0.55 | $0.55 | 1,000 |
| 2020-07-22 | $0.55 | $0.55 | 225 |
| 2020-07-21 | $0.53 | $0.53 | 0 |
| 2020-07-20 | $0.53 | $0.53 | 0 |
| 2020-07-17 | $0.53 | $0.53 | 1,341 |
| 2020-07-16 | $0.51 | $0.51 | 1,000 |
| 2020-07-15 | $0.50 | $0.50 | 1,315 |
| 2020-07-14 | $0.35 | $0.35 | 0 |
| 2020-07-13 | $0.35 | $0.35 | 100 |
| 2020-07-10 | $0.45 | $0.45 | 150 |
| 2020-07-09 | $0.55 | $0.55 | 110 |
| 2020-07-08 | $0.55 | $0.55 | 0 |
| 2020-07-07 | $0.55 | $0.55 | 0 |
| 2020-07-06 | $0.55 | $0.55 | 500 |
| 2020-07-02 | $0.45 | $0.45 | 0 |
| 2020-07-01 | $0.45 | $0.45 | 0 |
| 2020-06-30 | $0.45 | $0.45 | 3,406 |
| 2020-06-29 | $0.40 | $0.40 | 0 |
| 2020-06-26 | $0.40 | $0.40 | 0 |
| 2020-06-25 | $0.40 | $0.40 | 4,000 |
| 2020-06-24 | $0.42 | $0.42 | 3,031 |
| 2020-06-23 | $0.46 | $0.46 | 110 |
| 2020-06-22 | $0.42 | $0.42 | 0 |
| 2020-06-19 | $0.42 | $0.42 | 0 |
| 2020-06-18 | $0.42 | $0.42 | 0 |
| 2020-06-17 | $0.42 | $0.42 | 0 |
| 2020-06-16 | $0.42 | $0.42 | 0 |
| 2020-06-15 | $0.42 | $0.42 | 0 |
| 2020-06-12 | $0.42 | $0.42 | 0 |
| 2020-06-11 | $0.42 | $0.42 | 3,560 |
| 2020-06-10 | $0.42 | $0.42 | 0 |
| 2020-06-09 | $0.42 | $0.42 | 0 |
| 2020-06-08 | $0.42 | $0.42 | 5,668 |
| 2020-06-05 | $0.42 | $0.42 | 0 |
| 2020-06-04 | $0.42 | $0.42 | 225 |
| 2020-06-03 | $0.42 | $0.42 | 160 |
| 2020-06-02 | $0.42 | $0.42 | 1,031 |
| 2020-06-01 | $0.50 | $0.50 | 1,435 |
| 2020-05-29 | $0.69 | $0.69 | 3,200 |
| 2020-05-28 | $0.69 | $0.69 | 552 |
| 2020-05-27 | $0.70 | $0.70 | 8,445 |
| 2020-05-26 | $1.01 | $1.01 | 4,479 |
| 2020-05-22 | $0.56 | $0.56 | 7,649 |
| 2020-05-21 | $0.56 | $0.56 | 384 |
| 2020-05-20 | $0.70 | $0.70 | 6,421 |
| 2020-05-19 | $0.75 | $0.75 | 1,166 |
| 2020-05-18 | $0.56 | $0.56 | 9,071 |
| 2020-05-15 | $0.65 | $0.65 | 0 |
| 2020-05-14 | $0.65 | $0.65 | 0 |
| 2020-05-13 | $0.65 | $0.65 | 250 |
| 2020-05-12 | $0.70 | $0.70 | 15,730 |
| 2020-05-11 | $0.61 | $0.61 | 16,420 |
| 2020-05-08 | $0.61 | $0.61 | 13,411 |
| 2020-05-07 | $0.83 | $0.83 | 15,893 |
| 2020-05-06 | $0.94 | $0.94 | 11,892 |
| 2020-05-05 | $0.77 | $0.77 | 12,843 |
| 2020-05-04 | $0.70 | $0.70 | 3,424 |
| 2020-05-01 | $0.66 | $0.66 | 1,000 |
| 2020-04-30 | $0.60 | $0.60 | 780 |
| 2020-04-29 | $0.95 | $0.95 | 100 |
| 2020-04-28 | $0.30 | $0.30 | 0 |
| 2020-04-27 | $0.30 | $0.30 | 200 |
| 2020-04-24 | $0.33 | $0.32 | 0 |
| 2020-04-23 | $0.33 | $0.32 | 0 |
| 2020-04-22 | $0.33 | $0.32 | 0 |
| 2020-04-21 | $0.33 | $0.32 | 0 |
| 2020-04-20 | $0.33 | $0.32 | 100 |
| 2020-04-17 | $0.55 | $0.55 | 5,259 |
| 2020-04-16 | $0.55 | $0.55 | 0 |
| 2020-04-15 | $0.55 | $0.55 | 1,536 |
| 2020-04-14 | $0.30 | $0.30 | 603 |
| 2020-04-13 | $0.30 | $0.30 | 450 |
| 2020-04-09 | $0.63 | $0.63 | 2,600 |
| 2020-04-08 | $0.55 | $0.55 | 14,192 |
| 2020-04-07 | $0.89 | $0.89 | 3,701 |
| 2020-04-06 | $0.66 | $0.66 | 401 |
| 2020-04-03 | $0.71 | $0.71 | 0 |
| 2020-04-02 | $0.71 | $0.71 | 0 |
| 2020-04-01 | $0.71 | $0.71 | 8,343 |
| 2020-03-31 | $1.15 | $1.15 | 878 |
| 2020-03-30 | $1.10 | $1.10 | 0 |
| 2020-03-27 | $1.10 | $1.10 | 353 |
| 2020-03-26 | $1.15 | $1.15 | 0 |
| 2020-03-25 | $1.15 | $1.15 | 0 |
| 2020-03-24 | $1.15 | $1.15 | 184 |
| 2020-03-23 | $1.10 | $1.10 | 1,200 |
| 2020-03-20 | $1.01 | $1.01 | 0 |
| 2020-03-19 | $1.01 | $1.01 | 148 |
| 2020-03-18 | $1.10 | $1.10 | 905 |
| 2020-03-17 | $1.15 | $1.15 | 0 |
| 2020-03-16 | $1.15 | $1.15 | 8,084 |
| 2020-03-13 | $1.10 | $1.10 | 6,403 |
| 2020-03-12 | $0.85 | $0.85 | 3,501 |
| 2020-03-11 | $1.09 | $1.09 | 25,848 |
| 2020-03-10 | $1.10 | $1.10 | 600 |
| 2020-03-09 | $1.10 | $1.10 | 3,201 |
| 2020-03-06 | $1.00 | $1.00 | 0 |
| 2020-03-05 | $1.00 | $1.00 | 100 |
| 2020-03-04 | $1.05 | $1.05 | 0 |
| 2020-03-03 | $1.05 | $1.05 | 0 |
| 2020-03-02 | $1.05 | $1.05 | 0 |
| 2020-02-28 | $1.05 | $1.05 | 5,254 |
| 2020-02-27 | $1.05 | $1.05 | 20,203 |
| 2020-02-26 | $1.00 | $1.00 | 1,100 |
| 2020-02-25 | $1.10 | $1.10 | 9,102 |
| 2020-02-24 | $1.00 | $1.00 | 6,356 |
| 2020-02-21 | $0.75 | $0.75 | 551 |
| 2020-02-20 | $1.30 | $1.30 | 0 |
| 2020-02-19 | $1.30 | $1.30 | 0 |
| 2020-02-18 | $1.30 | $1.30 | 100 |
| 2020-02-14 | $1.25 | $1.25 | 500 |
| 2020-02-13 | $1.00 | $1.00 | 627 |
| 2020-02-12 | $1.30 | $1.30 | 0 |
| 2020-02-11 | $1.30 | $1.30 | 1,400 |
| 2020-02-10 | $1.00 | $1.00 | 200 |
| 2020-02-07 | $0.80 | $0.80 | 205 |
| 2020-02-06 | $1.20 | $1.20 | 0 |
| 2020-02-05 | $1.20 | $1.20 | 0 |
| 2020-02-04 | $1.20 | $1.20 | 0 |
| 2020-02-03 | $1.20 | $1.20 | 0 |
| 2020-01-31 | $1.20 | $1.20 | 103 |
| 2020-01-30 | $1.30 | $1.30 | 100 |
| 2020-01-29 | $0.71 | $0.71 | 169 |
| 2020-01-28 | $0.71 | $0.71 | 0 |
| 2020-01-27 | $0.71 | $0.71 | 0 |
| 2020-01-24 | $0.71 | $0.71 | 0 |
| 2020-01-23 | $0.71 | $0.71 | 0 |
| 2020-01-22 | $0.71 | $0.71 | 0 |
| 2020-01-21 | $0.71 | $0.71 | 0 |
| 2020-01-17 | $0.71 | $0.71 | 0 |
| 2020-01-16 | $0.71 | $0.71 | 0 |
| 2020-01-15 | $0.71 | $0.71 | 0 |
| 2020-01-14 | $0.71 | $0.71 | 320 |
| 2020-01-13 | $1.50 | $1.50 | 0 |
| 2020-01-10 | $1.50 | $1.50 | 601 |
| 2020-01-09 | $1.25 | $1.25 | 0 |
| 2020-01-08 | $1.25 | $1.25 | 0 |
| 2020-01-07 | $1.25 | $1.25 | 0 |
| 2020-01-06 | $1.25 | $1.25 | 0 |
| 2020-01-03 | $1.25 | $1.25 | 0 |
| 2020-01-02 | $1.25 | $1.25 | 0 |