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
- 2005-11-04 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 | 413,777 |
| 2020-12-30 | $0.02 | $0.02 | 154,918 |
| 2020-12-29 | $0.03 | $0.03 | 46,110 |
| 2020-12-28 | $0.03 | $0.03 | 65,092 |
| 2020-12-24 | $0.03 | $0.03 | 509 |
| 2020-12-23 | $0.03 | $0.03 | 38,691 |
| 2020-12-22 | $0.03 | $0.03 | 176,666 |
| 2020-12-21 | $0.03 | $0.03 | 20,866 |
| 2020-12-18 | $0.03 | $0.03 | 391,436 |
| 2020-12-17 | $0.03 | $0.03 | 114,370 |
| 2020-12-16 | $0.04 | $0.04 | 537,617 |
| 2020-12-15 | $0.04 | $0.04 | 21,269 |
| 2020-12-14 | $0.04 | $0.04 | 121,066 |
| 2020-12-11 | $0.04 | $0.04 | 10,905 |
| 2020-12-10 | $0.04 | $0.04 | 8,450 |
| 2020-12-09 | $0.04 | $0.04 | 13,091 |
| 2020-12-08 | $0.03 | $0.03 | 537,457 |
| 2020-12-07 | $0.03 | $0.03 | 9,226 |
| 2020-12-04 | $0.03 | $0.03 | 384,094 |
| 2020-12-03 | $0.03 | $0.03 | 40,775 |
| 2020-12-02 | $0.03 | $0.03 | 232,299 |
| 2020-12-01 | $0.03 | $0.03 | 55,799 |
| 2020-11-30 | $0.03 | $0.03 | 145,573 |
| 2020-11-27 | $0.03 | $0.03 | 202,940 |
| 2020-11-25 | $0.04 | $0.04 | 150,543 |
| 2020-11-24 | $0.04 | $0.04 | 222,307 |
| 2020-11-23 | $0.03 | $0.03 | 201,107 |
| 2020-11-20 | $0.04 | $0.04 | 267,982 |
| 2020-11-19 | $0.04 | $0.04 | 956,064 |
| 2020-11-18 | $0.03 | $0.03 | 403,911 |
| 2020-11-17 | $0.02 | $0.02 | 14,663 |
| 2020-11-16 | $0.02 | $0.02 | 43,858 |
| 2020-11-13 | $0.02 | $0.02 | 3,650 |
| 2020-11-12 | $0.02 | $0.02 | 43,488 |
| 2020-11-11 | $0.02 | $0.02 | 32,820 |
| 2020-11-10 | $0.02 | $0.02 | 289,392 |
| 2020-11-09 | $0.02 | $0.02 | 295,985 |
| 2020-11-06 | $0.03 | $0.03 | 135,351 |
| 2020-11-05 | $0.03 | $0.03 | 28,804 |
| 2020-11-04 | $0.03 | $0.03 | 42,499 |
| 2020-11-03 | $0.03 | $0.03 | 3,813 |
| 2020-11-02 | $0.03 | $0.03 | 1,951 |
| 2020-10-30 | $0.02 | $0.02 | 3,398 |
| 2020-10-29 | $0.02 | $0.02 | 100,717 |
| 2020-10-28 | $0.03 | $0.03 | 56,994 |
| 2020-10-27 | $0.03 | $0.03 | 3,143 |
| 2020-10-26 | $0.03 | $0.03 | 200,309 |
| 2020-10-23 | $0.03 | $0.03 | 101,225 |
| 2020-10-22 | $0.03 | $0.03 | 44,598 |
| 2020-10-21 | $0.03 | $0.03 | 17,414 |
| 2020-10-20 | $0.03 | $0.03 | 725 |
| 2020-10-19 | $0.02 | $0.02 | 91,057 |
| 2020-10-16 | $0.03 | $0.03 | 180,666 |
| 2020-10-15 | $0.03 | $0.03 | 48,231 |
| 2020-10-14 | $0.03 | $0.03 | 6,621 |
| 2020-10-13 | $0.02 | $0.02 | 208,225 |
| 2020-10-12 | $0.02 | $0.02 | 39,585 |
| 2020-10-09 | $0.03 | $0.03 | 61,850 |
| 2020-10-08 | $0.03 | $0.03 | 147,676 |
| 2020-10-07 | $0.03 | $0.03 | 360,172 |
| 2020-10-06 | $0.03 | $0.03 | 48,398 |
| 2020-10-05 | $0.03 | $0.03 | 3,703 |
| 2020-10-02 | $0.03 | $0.03 | 40,950 |
| 2020-10-01 | $0.03 | $0.03 | 67,029 |
| 2020-09-30 | $0.03 | $0.03 | 75,730 |
| 2020-09-29 | $0.03 | $0.03 | 164,592 |
| 2020-09-28 | $0.03 | $0.03 | 86,338 |
| 2020-09-25 | $0.03 | $0.03 | 29,065 |
| 2020-09-24 | $0.03 | $0.03 | 210,006 |
| 2020-09-23 | $0.03 | $0.03 | 16,201 |
| 2020-09-22 | $0.04 | $0.04 | 196,523 |
| 2020-09-21 | $0.04 | $0.04 | 258,480 |
| 2020-09-18 | $0.03 | $0.03 | 42,850 |
| 2020-09-17 | $0.03 | $0.03 | 115,319 |
| 2020-09-16 | $0.04 | $0.04 | 8,793 |
| 2020-09-15 | $0.04 | $0.04 | 79,738 |
| 2020-09-14 | $0.03 | $0.03 | 23,698 |
| 2020-09-11 | $0.03 | $0.03 | 61,991 |
| 2020-09-10 | $0.03 | $0.03 | 29,392 |
| 2020-09-09 | $0.04 | $0.04 | 123,101 |
| 2020-09-08 | $0.04 | $0.04 | 91,214 |
| 2020-09-04 | $0.04 | $0.04 | 80,990 |
| 2020-09-03 | $0.03 | $0.03 | 192,629 |
| 2020-09-02 | $0.03 | $0.03 | 100,620 |
| 2020-09-01 | $0.03 | $0.03 | 43,234 |
| 2020-08-31 | $0.04 | $0.04 | 56,767 |
| 2020-08-28 | $0.04 | $0.04 | 54,243 |
| 2020-08-27 | $0.04 | $0.04 | 121,774 |
| 2020-08-26 | $0.04 | $0.04 | 193,707 |
| 2020-08-25 | $0.04 | $0.04 | 269,141 |
| 2020-08-24 | $0.03 | $0.03 | 69,781 |
| 2020-08-21 | $0.04 | $0.04 | 30,028 |
| 2020-08-20 | $0.04 | $0.04 | 21,118 |
| 2020-08-19 | $0.04 | $0.04 | 120,150 |
| 2020-08-18 | $0.04 | $0.04 | 132,070 |
| 2020-08-17 | $0.04 | $0.04 | 303,064 |
| 2020-08-14 | $0.05 | $0.05 | 1,075,966 |
| 2020-08-13 | $0.05 | $0.05 | 361,956 |
| 2020-08-12 | $0.05 | $0.05 | 204,668 |
| 2020-08-11 | $0.05 | $0.05 | 38,954 |
| 2020-08-10 | $0.05 | $0.05 | 183,168 |
| 2020-08-07 | $0.04 | $0.04 | 377,966 |
| 2020-08-06 | $0.05 | $0.05 | 211,156 |
| 2020-08-05 | $0.05 | $0.05 | 380,570 |
| 2020-08-04 | $0.04 | $0.04 | 337,551 |
| 2020-08-03 | $0.05 | $0.05 | 430,784 |
| 2020-07-31 | $0.05 | $0.05 | 429,138 |
| 2020-07-30 | $0.04 | $0.04 | 472,784 |
| 2020-07-29 | $0.04 | $0.04 | 241,860 |
| 2020-07-28 | $0.03 | $0.03 | 33,636 |
| 2020-07-27 | $0.03 | $0.03 | 89,548 |
| 2020-07-24 | $0.03 | $0.03 | 176,215 |
| 2020-07-23 | $0.04 | $0.04 | 164,494 |
| 2020-07-22 | $0.04 | $0.04 | 243,774 |
| 2020-07-21 | $0.04 | $0.04 | 177,749 |
| 2020-07-20 | $0.04 | $0.04 | 216,073 |
| 2020-07-17 | $0.04 | $0.04 | 154,622 |
| 2020-07-16 | $0.03 | $0.03 | 568,535 |
| 2020-07-15 | $0.04 | $0.04 | 310,747 |
| 2020-07-14 | $0.04 | $0.04 | 681,419 |
| 2020-07-13 | $0.03 | $0.03 | 392,325 |
| 2020-07-10 | $0.02 | $0.02 | 174,496 |
| 2020-07-09 | $0.03 | $0.03 | 38,853 |
| 2020-07-08 | $0.03 | $0.03 | 216,516 |
| 2020-07-07 | $0.03 | $0.03 | 5,927 |
| 2020-07-06 | $0.03 | $0.03 | 194,585 |
| 2020-07-02 | $0.03 | $0.03 | 210,949 |
| 2020-07-01 | $0.02 | $0.02 | 17,065 |
| 2020-06-30 | $0.02 | $0.02 | 66,534 |
| 2020-06-29 | $0.02 | $0.02 | 128,109 |
| 2020-06-26 | $0.03 | $0.03 | 325,789 |
| 2020-06-25 | $0.03 | $0.03 | 116,620 |
| 2020-06-24 | $0.03 | $0.03 | 442,759 |
| 2020-06-23 | $0.03 | $0.03 | 87,845 |
| 2020-06-22 | $0.03 | $0.03 | 206,525 |
| 2020-06-19 | $0.03 | $0.03 | 147,088 |
| 2020-06-18 | $0.03 | $0.03 | 30,774 |
| 2020-06-17 | $0.04 | $0.04 | 537,837 |
| 2020-06-16 | $0.03 | $0.03 | 909,370 |
| 2020-06-15 | $0.04 | $0.04 | 149,202 |
| 2020-06-12 | $0.04 | $0.04 | 58,731 |
| 2020-06-11 | $0.04 | $0.04 | 535,525 |
| 2020-06-10 | $0.04 | $0.04 | 316,552 |
| 2020-06-09 | $0.05 | $0.05 | 553,527 |
| 2020-06-08 | $0.05 | $0.05 | 1,134,233 |
| 2020-06-05 | $0.04 | $0.04 | 1,081,562 |
| 2020-06-04 | $0.03 | $0.03 | 165,383 |
| 2020-06-03 | $0.03 | $0.03 | 416,846 |
| 2020-06-02 | $0.03 | $0.03 | 602,196 |
| 2020-06-01 | $0.03 | $0.03 | 48,551 |
| 2020-05-29 | $0.03 | $0.03 | 113,666 |
| 2020-05-28 | $0.03 | $0.03 | 730,144 |
| 2020-05-27 | $0.03 | $0.03 | 161,953 |
| 2020-05-26 | $0.03 | $0.03 | 298,987 |
| 2020-05-22 | $0.03 | $0.03 | 425,647 |
| 2020-05-21 | $0.03 | $0.03 | 386,996 |
| 2020-05-20 | $0.03 | $0.03 | 497,726 |
| 2020-05-19 | $0.03 | $0.03 | 387,461 |
| 2020-05-18 | $0.03 | $0.03 | 353,563 |
| 2020-05-15 | $0.03 | $0.03 | 292,573 |
| 2020-05-14 | $0.03 | $0.03 | 471,153 |
| 2020-05-13 | $0.04 | $0.04 | 1,939,796 |
| 2020-05-12 | $0.05 | $0.05 | 1,086,026 |
| 2020-05-11 | $0.06 | $0.06 | 4,330,679 |
| 2020-05-08 | $0.07 | $0.07 | 8,108,560 |
| 2020-05-07 | $0.03 | $0.03 | 2,697,677 |
| 2020-05-06 | $0.02 | $0.02 | 212,255 |
| 2020-05-05 | $0.02 | $0.02 | 474,059 |
| 2020-05-04 | $0.02 | $0.02 | 150,138 |
| 2020-05-01 | $0.02 | $0.02 | 385,182 |
| 2020-04-30 | $0.02 | $0.02 | 135,700 |
| 2020-04-29 | $0.01 | $0.01 | 90,532 |
| 2020-04-28 | $0.01 | $0.01 | 219,189 |
| 2020-04-27 | $0.01 | $0.01 | 117,680 |
| 2020-04-24 | $0.01 | $0.01 | 289,669 |
| 2020-04-23 | $0.02 | $0.02 | 328,593 |
| 2020-04-22 | $0.01 | $0.01 | 182,207 |
| 2020-04-21 | $0.02 | $0.02 | 674,767 |
| 2020-04-20 | $0.02 | $0.02 | 1,520,671 |
| 2020-04-17 | $0.01 | $0.01 | 66,986 |
| 2020-04-16 | $0.01 | $0.01 | 11,401 |
| 2020-04-15 | $0.01 | $0.01 | 0 |
| 2020-04-14 | $0.01 | $0.01 | 137,227 |
| 2020-04-13 | $0.00 | $0.00 | 666 |
| 2020-04-09 | $0.01 | $0.01 | 40,040 |
| 2020-04-08 | $0.01 | $0.01 | 14,070 |
| 2020-04-07 | $0.01 | $0.01 | 107,146 |
| 2020-04-06 | $0.01 | $0.01 | 42,772 |
| 2020-04-03 | $0.01 | $0.01 | 38,079 |
| 2020-04-02 | $0.01 | $0.01 | 5,778 |
| 2020-04-01 | $0.01 | $0.01 | 13,911 |
| 2020-03-31 | $0.01 | $0.01 | 16,403 |
| 2020-03-30 | $0.01 | $0.01 | 202,186 |
| 2020-03-27 | $0.01 | $0.01 | 24,340 |
| 2020-03-26 | $0.00 | $0.00 | 0 |
| 2020-03-25 | $0.00 | $0.00 | 82,146 |
| 2020-03-24 | $0.01 | $0.01 | 1,584 |
| 2020-03-23 | $0.01 | $0.01 | 3,452 |
| 2020-03-20 | $0.01 | $0.01 | 128,436 |
| 2020-03-19 | $0.01 | $0.01 | 122,371 |
| 2020-03-18 | $0.01 | $0.01 | 4,800 |
| 2020-03-17 | $0.01 | $0.01 | 0 |
| 2020-03-16 | $0.01 | $0.01 | 48,022 |
| 2020-03-13 | $0.01 | $0.01 | 92,681 |
| 2020-03-12 | $0.01 | $0.01 | 10,620 |
| 2020-03-11 | $0.01 | $0.01 | 51,151 |
| 2020-03-10 | $0.01 | $0.01 | 58,512 |
| 2020-03-09 | $0.01 | $0.01 | 58,158 |
| 2020-03-06 | $0.01 | $0.01 | 6,671 |
| 2020-03-05 | $0.01 | $0.01 | 5,000 |
| 2020-03-04 | $0.01 | $0.01 | 6,702 |
| 2020-03-03 | $0.01 | $0.01 | 243,021 |
| 2020-03-02 | $0.01 | $0.01 | 32,098 |
| 2020-02-28 | $0.01 | $0.01 | 196,836 |
| 2020-02-27 | $0.01 | $0.01 | 1,302 |
| 2020-02-26 | $0.01 | $0.01 | 86,710 |
| 2020-02-25 | $0.01 | $0.01 | 157,514 |
| 2020-02-24 | $0.01 | $0.01 | 50,210 |
| 2020-02-21 | $0.01 | $0.01 | 1,900 |
| 2020-02-20 | $0.01 | $0.01 | 95,700 |
| 2020-02-19 | $0.01 | $0.01 | 88,635 |
| 2020-02-18 | $0.01 | $0.01 | 25,006 |
| 2020-02-14 | $0.01 | $0.01 | 39,182 |
| 2020-02-13 | $0.01 | $0.01 | 489 |
| 2020-02-12 | $0.01 | $0.01 | 25,192 |
| 2020-02-11 | $0.01 | $0.01 | 0 |
| 2020-02-10 | $0.01 | $0.01 | 73,181 |
| 2020-02-07 | $0.01 | $0.01 | 26,813 |
| 2020-02-06 | $0.01 | $0.01 | 65,336 |
| 2020-02-05 | $0.01 | $0.01 | 206 |
| 2020-02-04 | $0.01 | $0.01 | 118,615 |
| 2020-02-03 | $0.01 | $0.01 | 152,580 |
| 2020-01-31 | $0.01 | $0.01 | 6,215 |
| 2020-01-30 | $0.01 | $0.01 | 70,085 |
| 2020-01-29 | $0.01 | $0.01 | 15,951 |
| 2020-01-28 | $0.01 | $0.01 | 126 |
| 2020-01-27 | $0.01 | $0.01 | 267,282 |
| 2020-01-24 | $0.01 | $0.01 | 136,660 |
| 2020-01-23 | $0.02 | $0.02 | 3,589 |
| 2020-01-22 | $0.02 | $0.02 | 165,190 |
| 2020-01-21 | $0.02 | $0.02 | 50,005 |
| 2020-01-17 | $0.02 | $0.02 | 265,258 |
| 2020-01-16 | $0.02 | $0.02 | 152,601 |
| 2020-01-15 | $0.01 | $0.01 | 276,767 |
| 2020-01-14 | $0.02 | $0.02 | 274,621 |
| 2020-01-13 | $0.02 | $0.02 | 1,021,122 |
| 2020-01-10 | $0.02 | $0.02 | 542,535 |
| 2020-01-09 | $0.01 | $0.01 | 226,496 |
| 2020-01-08 | $0.01 | $0.01 | 29,401 |
| 2020-01-07 | $0.01 | $0.01 | 137,552 |
| 2020-01-06 | $0.02 | $0.02 | 32,606 |
| 2020-01-03 | $0.01 | $0.01 | 584,500 |
| 2020-01-02 | $0.01 | $0.01 | 105,929 |