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
- 2007-02-23 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 | $0.06 | $0.06 | 11,962,442 |
| 2020-12-30 | $0.07 | $0.07 | 19,788,266 |
| 2020-12-29 | $0.07 | $0.07 | 40,959,244 |
| 2020-12-28 | $0.07 | $0.07 | 84,502,040 |
| 2020-12-24 | $0.04 | $0.04 | 14,745,248 |
| 2020-12-23 | $0.04 | $0.04 | 16,881,719 |
| 2020-12-22 | $0.04 | $0.04 | 51,453,646 |
| 2020-12-21 | $0.05 | $0.05 | 39,267,799 |
| 2020-12-18 | $0.03 | $0.03 | 22,358,006 |
| 2020-12-17 | $0.04 | $0.04 | 100,646,199 |
| 2020-12-16 | $0.03 | $0.03 | 86,569,539 |
| 2020-12-15 | $0.02 | $0.02 | 17,609,010 |
| 2020-12-14 | $0.02 | $0.02 | 27,431,403 |
| 2020-12-11 | $0.01 | $0.01 | 5,630,014 |
| 2020-12-10 | $0.01 | $0.01 | 6,780,791 |
| 2020-12-09 | $0.01 | $0.01 | 5,221,974 |
| 2020-12-08 | $0.01 | $0.01 | 7,255,873 |
| 2020-12-07 | $0.01 | $0.01 | 14,928,905 |
| 2020-12-04 | $0.01 | $0.01 | 8,052,544 |
| 2020-12-03 | $0.01 | $0.01 | 23,766,252 |
| 2020-12-02 | $0.02 | $0.02 | 11,193,577 |
| 2020-12-01 | $0.02 | $0.02 | 71,060,523 |
| 2020-11-30 | $0.01 | $0.01 | 24,656,247 |
| 2020-11-27 | $0.01 | $0.01 | 2,541,029 |
| 2020-11-25 | $0.01 | $0.01 | 3,377,969 |
| 2020-11-24 | $0.01 | $0.01 | 10,209,651 |
| 2020-11-23 | $0.01 | $0.01 | 13,587,175 |
| 2020-11-20 | $0.01 | $0.01 | 15,418,326 |
| 2020-11-19 | $0.01 | $0.01 | 1,394,879 |
| 2020-11-18 | $0.01 | $0.01 | 1,001,517 |
| 2020-11-17 | $0.01 | $0.01 | 792,130 |
| 2020-11-16 | $0.01 | $0.01 | 2,837,012 |
| 2020-11-13 | $0.01 | $0.01 | 4,299,933 |
| 2020-11-12 | $0.01 | $0.01 | 1,384,121 |
| 2020-11-11 | $0.01 | $0.01 | 2,741,940 |
| 2020-11-10 | $0.01 | $0.01 | 516,953 |
| 2020-11-09 | $0.01 | $0.01 | 1,824,099 |
| 2020-11-06 | $0.01 | $0.01 | 3,441,689 |
| 2020-11-05 | $0.01 | $0.01 | 2,464,211 |
| 2020-11-04 | $0.01 | $0.01 | 1,687,327 |
| 2020-11-03 | $0.01 | $0.01 | 5,002,338 |
| 2020-11-02 | $0.01 | $0.01 | 10,213,595 |
| 2020-10-30 | $0.01 | $0.01 | 9,489,828 |
| 2020-10-29 | $0.01 | $0.01 | 8,574,812 |
| 2020-10-28 | $0.01 | $0.01 | 9,002,567 |
| 2020-10-27 | $0.01 | $0.01 | 1,974,578 |
| 2020-10-26 | $0.01 | $0.01 | 2,760,451 |
| 2020-10-23 | $0.01 | $0.01 | 2,298,789 |
| 2020-10-22 | $0.01 | $0.01 | 2,687,912 |
| 2020-10-21 | $0.01 | $0.01 | 3,300,931 |
| 2020-10-20 | $0.01 | $0.01 | 1,313,014 |
| 2020-10-19 | $0.01 | $0.01 | 671,413 |
| 2020-10-16 | $0.01 | $0.01 | 513,059 |
| 2020-10-15 | $0.01 | $0.01 | 693,374 |
| 2020-10-14 | $0.01 | $0.01 | 1,868,945 |
| 2020-10-13 | $0.01 | $0.01 | 2,064,647 |
| 2020-10-12 | $0.01 | $0.01 | 1,652,261 |
| 2020-10-09 | $0.01 | $0.01 | 7,310,705 |
| 2020-10-08 | $0.01 | $0.01 | 16,109,882 |
| 2020-10-07 | $0.01 | $0.01 | 4,818,246 |
| 2020-10-06 | $0.01 | $0.01 | 18,240,349 |
| 2020-10-05 | $0.01 | $0.01 | 4,220,727 |
| 2020-10-02 | $0.01 | $0.01 | 2,190,250 |
| 2020-10-01 | $0.01 | $0.01 | 836,569 |
| 2020-09-30 | $0.01 | $0.01 | 2,503,687 |
| 2020-09-29 | $0.01 | $0.01 | 3,746,905 |
| 2020-09-28 | $0.01 | $0.01 | 4,786,008 |
| 2020-09-25 | $0.01 | $0.01 | 2,791,822 |
| 2020-09-24 | $0.01 | $0.01 | 10,883,544 |
| 2020-09-23 | $0.01 | $0.01 | 11,210,120 |
| 2020-09-22 | $0.01 | $0.01 | 8,980,731 |
| 2020-09-21 | $0.01 | $0.01 | 6,004,741 |
| 2020-09-18 | $0.01 | $0.01 | 2,894,478 |
| 2020-09-17 | $0.01 | $0.01 | 2,674,968 |
| 2020-09-16 | $0.01 | $0.01 | 7,230,022 |
| 2020-09-15 | $0.01 | $0.01 | 25,427,473 |
| 2020-09-14 | $0.01 | $0.01 | 9,174,370 |
| 2020-09-11 | $0.01 | $0.01 | 4,816,300 |
| 2020-09-10 | $0.01 | $0.01 | 3,072,210 |
| 2020-09-09 | $0.01 | $0.01 | 3,208,245 |
| 2020-09-08 | $0.01 | $0.01 | 4,356,277 |
| 2020-09-04 | $0.01 | $0.01 | 7,539,260 |
| 2020-09-03 | $0.01 | $0.01 | 19,069,671 |
| 2020-09-02 | $0.01 | $0.01 | 14,323,156 |
| 2020-09-01 | $0.01 | $0.01 | 3,756,920 |
| 2020-08-31 | $0.01 | $0.01 | 2,689,849 |
| 2020-08-28 | $0.01 | $0.01 | 1,460,734 |
| 2020-08-27 | $0.01 | $0.01 | 3,668,618 |
| 2020-08-26 | $0.01 | $0.01 | 2,572,328 |
| 2020-08-25 | $0.01 | $0.01 | 2,508,157 |
| 2020-08-24 | $0.01 | $0.01 | 2,906,458 |
| 2020-08-21 | $0.01 | $0.01 | 3,545,548 |
| 2020-08-20 | $0.01 | $0.01 | 11,369,027 |
| 2020-08-19 | $0.01 | $0.01 | 2,671,816 |
| 2020-08-18 | $0.01 | $0.01 | 8,161,773 |
| 2020-08-17 | $0.01 | $0.01 | 4,276,991 |
| 2020-08-14 | $0.01 | $0.01 | 4,476,479 |
| 2020-08-13 | $0.01 | $0.01 | 5,153,975 |
| 2020-08-12 | $0.01 | $0.01 | 5,920,466 |
| 2020-08-11 | $0.01 | $0.01 | 13,156,122 |
| 2020-08-10 | $0.02 | $0.02 | 27,864,769 |
| 2020-08-07 | $0.01 | $0.01 | 4,033,783 |
| 2020-08-06 | $0.01 | $0.01 | 2,529,599 |
| 2020-08-05 | $0.01 | $0.01 | 2,148,441 |
| 2020-08-04 | $0.01 | $0.01 | 2,782,450 |
| 2020-08-03 | $0.01 | $0.01 | 6,789,761 |
| 2020-07-31 | $0.01 | $0.01 | 6,159,094 |
| 2020-07-30 | $0.02 | $0.02 | 7,450,700 |
| 2020-07-29 | $0.01 | $0.01 | 34,056,310 |
| 2020-07-28 | $0.02 | $0.02 | 45,308,583 |
| 2020-07-27 | $0.01 | $0.01 | 18,998,795 |
| 2020-07-24 | $0.01 | $0.01 | 12,925,552 |
| 2020-07-23 | $0.01 | $0.01 | 7,076,140 |
| 2020-07-22 | $0.01 | $0.01 | 3,527,427 |
| 2020-07-21 | $0.01 | $0.01 | 10,063,149 |
| 2020-07-20 | $0.01 | $0.01 | 6,704,170 |
| 2020-07-17 | $0.02 | $0.02 | 7,447,147 |
| 2020-07-16 | $0.02 | $0.02 | 17,618,647 |
| 2020-07-15 | $0.01 | $0.01 | 17,617,339 |
| 2020-07-14 | $0.02 | $0.02 | 37,346,104 |
| 2020-07-13 | $0.03 | $0.03 | 68,104,505 |
| 2020-07-10 | $0.02 | $0.02 | 40,677,724 |
| 2020-07-09 | $0.02 | $0.02 | 33,684,416 |
| 2020-07-08 | $0.01 | $0.01 | 43,767,485 |
| 2020-07-07 | $0.01 | $0.01 | 20,912,181 |
| 2020-07-06 | $0.01 | $0.01 | 50,873,274 |
| 2020-07-02 | $0.01 | $0.01 | 13,032,659 |
| 2020-07-01 | $0.01 | $0.01 | 13,001,078 |
| 2020-06-30 | $0.00 | $0.00 | 15,613,200 |
| 2020-06-29 | $0.00 | $0.00 | 7,613,373 |
| 2020-06-26 | $0.00 | $0.00 | 13,684,751 |
| 2020-06-25 | $0.00 | $0.00 | 12,168,620 |
| 2020-06-24 | $0.01 | $0.01 | 7,151,277 |
| 2020-06-23 | $0.01 | $0.01 | 4,076,769 |
| 2020-06-22 | $0.01 | $0.01 | 2,893,978 |
| 2020-06-19 | $0.01 | $0.01 | 2,905,121 |
| 2020-06-18 | $0.01 | $0.01 | 4,321,320 |
| 2020-06-17 | $0.01 | $0.01 | 7,410,332 |
| 2020-06-16 | $0.01 | $0.01 | 20,880,999 |
| 2020-06-15 | $0.00 | $0.00 | 1,527,550 |
| 2020-06-12 | $0.00 | $0.00 | 2,539,503 |
| 2020-06-11 | $0.00 | $0.00 | 3,682,934 |
| 2020-06-10 | $0.00 | $0.00 | 3,552,117 |
| 2020-06-09 | $0.00 | $0.00 | 2,107,609 |
| 2020-06-08 | $0.01 | $0.01 | 2,097,818 |
| 2020-06-05 | $0.00 | $0.00 | 2,320,952 |
| 2020-06-04 | $0.00 | $0.00 | 4,314,567 |
| 2020-06-03 | $0.01 | $0.01 | 16,183,652 |
| 2020-06-02 | $0.00 | $0.00 | 3,858,891 |
| 2020-06-01 | $0.00 | $0.00 | 1,006,300 |
| 2020-05-29 | $0.00 | $0.00 | 3,939,279 |
| 2020-05-28 | $0.00 | $0.00 | 4,076,696 |
| 2020-05-27 | $0.00 | $0.00 | 4,938,496 |
| 2020-05-26 | $0.00 | $0.00 | 1,546,171 |
| 2020-05-22 | $0.00 | $0.00 | 3,381,554 |
| 2020-05-21 | $0.00 | $0.00 | 3,720,654 |
| 2020-05-20 | $0.00 | $0.00 | 5,706,514 |
| 2020-05-19 | $0.00 | $0.00 | 12,909,271 |
| 2020-05-18 | $0.00 | $0.00 | 12,895,050 |
| 2020-05-15 | $0.00 | $0.00 | 7,872,975 |
| 2020-05-14 | $0.00 | $0.00 | 5,969,445 |
| 2020-05-13 | $0.00 | $0.00 | 2,018,150 |
| 2020-05-12 | $0.00 | $0.00 | 1,418,734 |
| 2020-05-11 | $0.00 | $0.00 | 4,323,428 |
| 2020-05-08 | $0.00 | $0.00 | 2,116,483 |
| 2020-05-07 | $0.00 | $0.00 | 1,525,067 |
| 2020-05-06 | $0.00 | $0.00 | 10,920,885 |
| 2020-05-05 | $0.00 | $0.00 | 14,633,269 |
| 2020-05-04 | $0.01 | $0.01 | 4,371,410 |
| 2020-05-01 | $0.01 | $0.01 | 2,182,499 |
| 2020-04-30 | $0.00 | $0.00 | 1,616,227 |
| 2020-04-29 | $0.01 | $0.01 | 3,351,706 |
| 2020-04-28 | $0.01 | $0.01 | 595,403 |
| 2020-04-27 | $0.01 | $0.01 | 2,196,440 |
| 2020-04-24 | $0.01 | $0.01 | 777,050 |
| 2020-04-23 | $0.01 | $0.01 | 2,412,947 |
| 2020-04-22 | $0.01 | $0.01 | 618,932 |
| 2020-04-21 | $0.01 | $0.01 | 1,147,633 |
| 2020-04-20 | $0.01 | $0.01 | 961,456 |
| 2020-04-17 | $0.00 | $0.00 | 1,000,375 |
| 2020-04-16 | $0.01 | $0.01 | 1,208,931 |
| 2020-04-15 | $0.01 | $0.01 | 1,894,458 |
| 2020-04-14 | $0.01 | $0.01 | 2,624,452 |
| 2020-04-13 | $0.01 | $0.01 | 15,031,874 |
| 2020-04-09 | $0.01 | $0.01 | 23,254,434 |
| 2020-04-08 | $0.01 | $0.01 | 9,647,436 |
| 2020-04-07 | $0.01 | $0.01 | 13,914,606 |
| 2020-04-06 | $0.01 | $0.01 | 3,637,956 |
| 2020-04-03 | $0.01 | $0.01 | 1,634,631 |
| 2020-04-02 | $0.01 | $0.01 | 2,141,409 |
| 2020-04-01 | $0.01 | $0.01 | 4,768,876 |
| 2020-03-31 | $0.01 | $0.01 | 2,063,013 |
| 2020-03-30 | $0.01 | $0.01 | 275,041 |
| 2020-03-27 | $0.01 | $0.01 | 704,246 |
| 2020-03-26 | $0.01 | $0.01 | 1,017,441 |
| 2020-03-25 | $0.01 | $0.01 | 866,401 |
| 2020-03-24 | $0.01 | $0.01 | 807,061 |
| 2020-03-23 | $0.00 | $0.00 | 836,827 |
| 2020-03-20 | $0.01 | $0.01 | 3,822,550 |
| 2020-03-19 | $0.00 | $0.00 | 4,906,089 |
| 2020-03-18 | $0.00 | $0.00 | 3,844,585 |
| 2020-03-17 | $0.01 | $0.01 | 845,200 |
| 2020-03-16 | $0.01 | $0.01 | 1,544,797 |
| 2020-03-13 | $0.01 | $0.01 | 1,636,744 |
| 2020-03-12 | $0.01 | $0.01 | 1,838,395 |
| 2020-03-11 | $0.01 | $0.01 | 6,123,258 |
| 2020-03-10 | $0.01 | $0.01 | 5,878,177 |
| 2020-03-09 | $0.01 | $0.01 | 1,276,302 |
| 2020-03-06 | $0.01 | $0.01 | 1,955,967 |
| 2020-03-05 | $0.01 | $0.01 | 3,543,450 |
| 2020-03-04 | $0.01 | $0.01 | 776,331 |
| 2020-03-03 | $0.01 | $0.01 | 832,220 |
| 2020-03-02 | $0.01 | $0.01 | 25,520 |
| 2020-02-28 | $0.01 | $0.01 | 821,160 |
| 2020-02-27 | $0.01 | $0.01 | 935,300 |
| 2020-02-26 | $0.01 | $0.01 | 880,161 |
| 2020-02-25 | $0.02 | $0.02 | 720,236 |
| 2020-02-24 | $0.02 | $0.02 | 434,003 |
| 2020-02-21 | $0.01 | $0.01 | 547,672 |
| 2020-02-20 | $0.01 | $0.01 | 854,378 |
| 2020-02-19 | $0.01 | $0.01 | 592,091 |
| 2020-02-18 | $0.01 | $0.01 | 108,500 |
| 2020-02-14 | $0.01 | $0.01 | 203,025 |
| 2020-02-13 | $0.01 | $0.01 | 18,001 |
| 2020-02-12 | $0.01 | $0.01 | 267,139 |
| 2020-02-11 | $0.01 | $0.01 | 122,000 |
| 2020-02-10 | $0.01 | $0.01 | 120,051 |
| 2020-02-07 | $0.01 | $0.01 | 118,423 |
| 2020-02-06 | $0.01 | $0.01 | 20,200 |
| 2020-02-05 | $0.01 | $0.01 | 1,035,982 |
| 2020-02-04 | $0.01 | $0.01 | 648,898 |
| 2020-02-03 | $0.01 | $0.01 | 778,589 |
| 2020-01-31 | $0.01 | $0.01 | 527,946 |
| 2020-01-30 | $0.01 | $0.01 | 102,088 |
| 2020-01-29 | $0.01 | $0.01 | 520,465 |
| 2020-01-28 | $0.01 | $0.01 | 3,676,650 |
| 2020-01-27 | $0.01 | $0.01 | 2,893,713 |
| 2020-01-24 | $0.01 | $0.01 | 5,088,114 |
| 2020-01-23 | $0.01 | $0.01 | 6,900,405 |
| 2020-01-22 | $0.01 | $0.01 | 2,577,604 |
| 2020-01-21 | $0.01 | $0.01 | 980,183 |
| 2020-01-17 | $0.01 | $0.01 | 260,402 |
| 2020-01-16 | $0.01 | $0.01 | 262,458 |
| 2020-01-15 | $0.02 | $0.02 | 313,793 |
| 2020-01-14 | $0.01 | $0.01 | 163,700 |
| 2020-01-13 | $0.01 | $0.01 | 806,448 |
| 2020-01-10 | $0.01 | $0.01 | 877,508 |
| 2020-01-09 | $0.01 | $0.01 | 687,002 |
| 2020-01-08 | $0.01 | $0.01 | 732,800 |
| 2020-01-07 | $0.01 | $0.01 | 566,059 |
| 2020-01-06 | $0.01 | $0.01 | 469,582 |
| 2020-01-03 | $0.01 | $0.01 | 186,780 |
| 2020-01-02 | $0.01 | $0.01 | 356,000 |