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
- 2009-09-08 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 | $0.10 | $0.10 | 25,416 |
| 2020-12-30 | $0.07 | $0.07 | 40,331 |
| 2020-12-29 | $0.11 | $0.11 | 1,613 |
| 2020-12-28 | $0.11 | $0.11 | 3,266 |
| 2020-12-24 | $0.12 | $0.12 | 1,059 |
| 2020-12-23 | $0.08 | $0.08 | 123 |
| 2020-12-22 | $0.08 | $0.08 | 2,073 |
| 2020-12-21 | $0.10 | $0.10 | 12,672 |
| 2020-12-18 | $0.09 | $0.09 | 899 |
| 2020-12-17 | $0.10 | $0.10 | 2,290 |
| 2020-12-16 | $0.08 | $0.08 | 5,466 |
| 2020-12-15 | $0.11 | $0.11 | 21 |
| 2020-12-14 | $0.11 | $0.11 | 259 |
| 2020-12-11 | $0.11 | $0.11 | 19,405 |
| 2020-12-10 | $0.10 | $0.10 | 0 |
| 2020-12-09 | $0.10 | $0.10 | 6,030 |
| 2020-12-08 | $0.08 | $0.08 | 33 |
| 2020-12-07 | $0.08 | $0.08 | 4,733 |
| 2020-12-04 | $0.08 | $0.08 | 340 |
| 2020-12-03 | $0.09 | $0.09 | 411 |
| 2020-12-02 | $0.11 | $0.11 | 150 |
| 2020-12-01 | $0.12 | $0.12 | 47,686 |
| 2020-11-30 | $0.11 | $0.11 | 16,340 |
| 2020-11-27 | $0.13 | $0.13 | 66 |
| 2020-11-25 | $0.14 | $0.14 | 200 |
| 2020-11-24 | $0.11 | $0.11 | 1,378 |
| 2020-11-23 | $0.12 | $0.12 | 0 |
| 2020-11-20 | $0.12 | $0.12 | 266 |
| 2020-11-19 | $0.11 | $0.11 | 3,799 |
| 2020-11-18 | $0.14 | $0.14 | 4,199 |
| 2020-11-17 | $0.10 | $0.10 | 333 |
| 2020-11-16 | $0.10 | $0.10 | 2,208 |
| 2020-11-13 | $0.13 | $0.13 | 1,673 |
| 2020-11-12 | $0.10 | $0.10 | 12,323 |
| 2020-11-11 | $0.13 | $0.13 | 227 |
| 2020-11-10 | $0.13 | $0.13 | 0 |
| 2020-11-09 | $0.13 | $0.13 | 33 |
| 2020-11-06 | $0.12 | $0.12 | 0 |
| 2020-11-05 | $0.12 | $0.12 | 2,047 |
| 2020-11-04 | $0.14 | $0.14 | 333 |
| 2020-11-03 | $0.14 | $0.14 | 1,799 |
| 2020-11-02 | $0.11 | $0.11 | 1,626 |
| 2020-10-30 | $0.14 | $0.14 | 183 |
| 2020-10-29 | $0.14 | $0.14 | 0 |
| 2020-10-28 | $0.14 | $0.14 | 9,666 |
| 2020-10-27 | $0.14 | $0.14 | 10,666 |
| 2020-10-26 | $0.08 | $0.08 | 803 |
| 2020-10-23 | $0.14 | $0.14 | 3,049 |
| 2020-10-22 | $0.13 | $0.13 | 42,636 |
| 2020-10-21 | $0.11 | $0.11 | 233 |
| 2020-10-20 | $0.11 | $0.11 | 2,309 |
| 2020-10-19 | $0.15 | $0.15 | 28,383 |
| 2020-10-16 | $0.10 | $0.10 | 0 |
| 2020-10-15 | $0.10 | $0.10 | 0 |
| 2020-10-14 | $0.10 | $0.10 | 16,581 |
| 2020-10-13 | $0.14 | $0.14 | 733 |
| 2020-10-12 | $0.14 | $0.14 | 30,432 |
| 2020-10-09 | $0.14 | $0.14 | 6,624 |
| 2020-10-08 | $0.11 | $0.11 | 0 |
| 2020-10-07 | $0.11 | $0.11 | 3,333 |
| 2020-10-06 | $0.11 | $0.11 | 0 |
| 2020-10-05 | $0.11 | $0.11 | 592 |
| 2020-10-02 | $0.15 | $0.15 | 481 |
| 2020-10-01 | $0.15 | $0.15 | 666 |
| 2020-09-30 | $0.15 | $0.15 | 1,333 |
| 2020-09-29 | $0.15 | $0.15 | 3,523 |
| 2020-09-28 | $0.12 | $0.12 | 0 |
| 2020-09-25 | $0.12 | $0.12 | 0 |
| 2020-09-24 | $0.12 | $0.12 | 28,877 |
| 2020-09-23 | $0.08 | $0.08 | 65 |
| 2020-09-22 | $0.10 | $0.10 | 5,474 |
| 2020-09-21 | $0.11 | $0.11 | 353 |
| 2020-09-18 | $0.11 | $0.11 | 3,349 |
| 2020-09-17 | $0.13 | $0.13 | 33,313 |
| 2020-09-16 | $0.12 | $0.12 | 3,364 |
| 2020-09-15 | $0.12 | $0.12 | 13,433 |
| 2020-09-14 | $0.12 | $0.12 | 400 |
| 2020-09-11 | $0.11 | $0.11 | 0 |
| 2020-09-10 | $0.11 | $0.11 | 1,539 |
| 2020-09-09 | $0.11 | $0.11 | 8,024 |
| 2020-09-08 | $0.11 | $0.11 | 1,673 |
| 2020-09-04 | $0.09 | $0.09 | 5,399 |
| 2020-09-03 | $0.10 | $0.10 | 477 |
| 2020-09-02 | $0.11 | $0.11 | 0 |
| 2020-09-01 | $0.11 | $0.11 | 9,051 |
| 2020-08-31 | $0.11 | $0.11 | 19,769 |
| 2020-08-28 | $0.11 | $0.11 | 0 |
| 2020-08-27 | $0.11 | $0.11 | 1,466 |
| 2020-08-26 | $0.11 | $0.11 | 599 |
| 2020-08-25 | $0.12 | $0.12 | 26,833 |
| 2020-08-24 | $0.12 | $0.12 | 4,373 |
| 2020-08-21 | $0.08 | $0.08 | 4,166 |
| 2020-08-20 | $0.08 | $0.08 | 3,950 |
| 2020-08-19 | $0.08 | $0.08 | 1,842 |
| 2020-08-18 | $0.09 | $0.09 | 13,183 |
| 2020-08-17 | $0.08 | $0.08 | 10,019 |
| 2020-08-14 | $0.09 | $0.09 | 450 |
| 2020-08-13 | $0.09 | $0.09 | 5,296 |
| 2020-08-12 | $0.07 | $0.07 | 186 |
| 2020-08-11 | $0.09 | $0.09 | 969 |
| 2020-08-10 | $0.07 | $0.07 | 3,123 |
| 2020-08-07 | $0.07 | $0.07 | 38,100 |
| 2020-08-06 | $0.09 | $0.09 | 2,024 |
| 2020-08-05 | $0.09 | $0.09 | 1,474 |
| 2020-08-04 | $0.09 | $0.09 | 90,967 |
| 2020-08-03 | $0.09 | $0.09 | 22,239 |
| 2020-07-31 | $0.08 | $0.08 | 0 |
| 2020-07-30 | $0.08 | $0.08 | 3,699 |
| 2020-07-29 | $0.09 | $0.09 | 6,249 |
| 2020-07-28 | $0.08 | $0.08 | 5,799 |
| 2020-07-27 | $0.09 | $0.09 | 1,666 |
| 2020-07-24 | $0.07 | $0.07 | 55 |
| 2020-07-23 | $0.07 | $0.07 | 10,523 |
| 2020-07-22 | $0.09 | $0.09 | 3,499 |
| 2020-07-21 | $0.09 | $0.09 | 806 |
| 2020-07-20 | $0.08 | $0.08 | 666 |
| 2020-07-17 | $0.07 | $0.07 | 8,785 |
| 2020-07-16 | $0.07 | $0.07 | 4,634 |
| 2020-07-15 | $0.07 | $0.07 | 7,846 |
| 2020-07-14 | $0.08 | $0.08 | 466 |
| 2020-07-13 | $0.08 | $0.08 | 2,066 |
| 2020-07-10 | $0.09 | $0.09 | 10,592 |
| 2020-07-09 | $0.09 | $0.09 | 10,333 |
| 2020-07-08 | $0.10 | $0.10 | 37,744 |
| 2020-07-07 | $0.08 | $0.08 | 19,999 |
| 2020-07-06 | $0.10 | $0.10 | 13,623 |
| 2020-07-02 | $0.10 | $0.10 | 365,525 |
| 2020-07-01 | $0.09 | $0.09 | 1,333 |
| 2020-06-30 | $0.10 | $0.10 | 66,723 |
| 2020-06-29 | $0.09 | $0.09 | 10,696 |
| 2020-06-26 | $0.08 | $0.08 | 55 |
| 2020-06-25 | $0.12 | $0.12 | 0 |
| 2020-06-24 | $0.12 | $0.12 | 966 |
| 2020-06-23 | $0.12 | $0.12 | 11,878 |
| 2020-06-22 | $0.11 | $0.11 | 899 |
| 2020-06-19 | $0.12 | $0.12 | 2,743 |
| 2020-06-18 | $0.11 | $0.11 | 4,833 |
| 2020-06-17 | $0.12 | $0.12 | 9,588 |
| 2020-06-16 | $0.11 | $0.11 | 0 |
| 2020-06-15 | $0.11 | $0.11 | 7,199 |
| 2020-06-12 | $0.11 | $0.11 | 75,513 |
| 2020-06-11 | $0.15 | $0.15 | 26,407 |
| 2020-06-10 | $0.15 | $0.15 | 2,145 |
| 2020-06-09 | $0.15 | $0.15 | 13,319 |
| 2020-06-08 | $0.15 | $0.15 | 42,830 |
| 2020-06-05 | $0.14 | $0.14 | 24,957 |
| 2020-06-04 | $0.12 | $0.12 | 3,049 |
| 2020-06-03 | $0.14 | $0.14 | 16,566 |
| 2020-06-02 | $0.15 | $0.15 | 7,953 |
| 2020-06-01 | $0.15 | $0.15 | 15,228 |
| 2020-05-29 | $0.12 | $0.12 | 23,470 |
| 2020-05-28 | $0.11 | $0.11 | 70,401 |
| 2020-05-27 | $0.08 | $0.08 | 65,195 |
| 2020-05-26 | $0.06 | $0.06 | 1,433 |
| 2020-05-22 | $0.06 | $0.06 | 1,004 |
| 2020-05-21 | $0.07 | $0.07 | 5,333 |
| 2020-05-20 | $0.07 | $0.07 | 1,366 |
| 2020-05-19 | $0.07 | $0.07 | 23,552 |
| 2020-05-18 | $0.04 | $0.04 | 6 |
| 2020-05-15 | $0.04 | $0.04 | 0 |
| 2020-05-14 | $0.04 | $0.04 | 0 |
| 2020-05-13 | $0.04 | $0.04 | 260 |
| 2020-05-12 | $0.05 | $0.05 | 3,266 |
| 2020-05-11 | $0.05 | $0.05 | 545 |
| 2020-05-08 | $0.04 | $0.04 | 0 |
| 2020-05-07 | $0.04 | $0.04 | 0 |
| 2020-05-06 | $0.04 | $0.04 | 18 |
| 2020-05-05 | $0.04 | $0.04 | 0 |
| 2020-05-04 | $0.04 | $0.04 | 26 |
| 2020-05-01 | $0.04 | $0.04 | 20,534 |
| 2020-04-30 | $0.05 | $0.05 | 28,763 |
| 2020-04-29 | $0.04 | $0.04 | 1,831 |
| 2020-04-28 | $0.06 | $0.06 | 769 |
| 2020-04-27 | $0.04 | $0.04 | 0 |
| 2020-04-24 | $0.04 | $0.04 | 500 |
| 2020-04-23 | $0.04 | $0.04 | 18,855 |
| 2020-04-22 | $0.05 | $0.05 | 415 |
| 2020-04-21 | $0.05 | $0.05 | 2,137 |
| 2020-04-20 | $0.04 | $0.04 | 4,068 |
| 2020-04-17 | $0.05 | $0.05 | 8,999 |
| 2020-04-16 | $0.06 | $0.06 | 666 |
| 2020-04-15 | $0.06 | $0.06 | 3,117 |
| 2020-04-14 | $0.07 | $0.07 | 1,766 |
| 2020-04-13 | $0.04 | $0.04 | 8,469 |
| 2020-04-09 | $0.04 | $0.04 | 9,080 |
| 2020-04-08 | $0.04 | $0.04 | 13,333 |
| 2020-04-07 | $0.05 | $0.05 | 533 |
| 2020-04-06 | $0.06 | $0.06 | 28,960 |
| 2020-04-03 | $0.05 | $0.05 | 4,499 |
| 2020-04-02 | $0.05 | $0.05 | 0 |
| 2020-04-01 | $0.05 | $0.05 | 6,675 |
| 2020-03-31 | $0.04 | $0.04 | 6,419 |
| 2020-03-30 | $0.04 | $0.04 | 533 |
| 2020-03-27 | $0.04 | $0.04 | 3,507 |
| 2020-03-26 | $0.05 | $0.05 | 40,189 |
| 2020-03-25 | $0.04 | $0.04 | 32,792 |
| 2020-03-24 | $0.03 | $0.03 | 2,716 |
| 2020-03-23 | $0.03 | $0.03 | 6,666 |
| 2020-03-20 | $0.05 | $0.05 | 4,266 |
| 2020-03-19 | $0.05 | $0.05 | 0 |
| 2020-03-18 | $0.05 | $0.05 | 6,955 |
| 2020-03-17 | $0.05 | $0.05 | 0 |
| 2020-03-16 | $0.05 | $0.05 | 17,344 |
| 2020-03-13 | $0.04 | $0.04 | 24 |
| 2020-03-12 | $0.04 | $0.04 | 1,095 |
| 2020-03-11 | $0.05 | $0.05 | 0 |
| 2020-03-10 | $0.05 | $0.05 | 46,536 |
| 2020-03-09 | $0.06 | $0.06 | 12,776 |
| 2020-03-06 | $0.06 | $0.06 | 6 |
| 2020-03-05 | $0.07 | $0.07 | 0 |
| 2020-03-04 | $0.07 | $0.07 | 666 |
| 2020-03-03 | $0.07 | $0.07 | 8,443 |
| 2020-03-02 | $0.07 | $0.07 | 1,799 |
| 2020-02-28 | $0.07 | $0.07 | 305 |
| 2020-02-27 | $0.07 | $0.07 | 6,433 |
| 2020-02-26 | $0.07 | $0.07 | 66 |
| 2020-02-25 | $0.07 | $0.07 | 27,966 |
| 2020-02-24 | $0.07 | $0.07 | 8,666 |
| 2020-02-21 | $0.06 | $0.06 | 5,399 |
| 2020-02-20 | $0.07 | $0.07 | 283 |
| 2020-02-19 | $0.07 | $0.07 | 700 |
| 2020-02-18 | $0.06 | $0.06 | 28,725 |
| 2020-02-14 | $0.05 | $0.05 | 1,026 |
| 2020-02-13 | $0.05 | $0.05 | 14 |
| 2020-02-12 | $0.05 | $0.05 | 15,760 |
| 2020-02-11 | $0.06 | $0.06 | 15,749 |
| 2020-02-10 | $0.06 | $0.06 | 26,240 |
| 2020-02-07 | $0.04 | $0.04 | 0 |
| 2020-02-06 | $0.04 | $0.04 | 2,301 |
| 2020-02-05 | $0.04 | $0.04 | 0 |
| 2020-02-04 | $0.04 | $0.04 | 0 |
| 2020-02-03 | $0.04 | $0.04 | 666 |
| 2020-01-31 | $0.04 | $0.04 | 4,733 |
| 2020-01-30 | $0.04 | $0.04 | 2,603 |
| 2020-01-29 | $0.04 | $0.04 | 83 |
| 2020-01-28 | $0.05 | $0.05 | 0 |
| 2020-01-27 | $0.05 | $0.05 | 571 |
| 2020-01-24 | $0.04 | $0.04 | 16 |
| 2020-01-23 | $0.05 | $0.05 | 0 |
| 2020-01-22 | $0.05 | $0.05 | 4,706 |
| 2020-01-21 | $0.05 | $0.05 | 633 |
| 2020-01-17 | $0.05 | $0.05 | 0 |
| 2020-01-16 | $0.05 | $0.05 | 0 |
| 2020-01-15 | $0.05 | $0.05 | 960 |
| 2020-01-14 | $0.06 | $0.06 | 2,599 |
| 2020-01-13 | $0.05 | $0.05 | 1,933 |
| 2020-01-10 | $0.04 | $0.04 | 6,666 |
| 2020-01-09 | $0.05 | $0.05 | 2,581 |
| 2020-01-08 | $0.04 | $0.04 | 24,125 |
| 2020-01-07 | $0.04 | $0.04 | 9,066 |
| 2020-01-06 | $0.04 | $0.04 | 0 |
| 2020-01-03 | $0.04 | $0.04 | 1,488 |
| 2020-01-02 | $0.04 | $0.04 | 166 |