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
- 2019-10-29 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 | $0.15 | $0.15 | 20,536 |
| 2020-12-30 | $0.14 | $0.14 | 72,254 |
| 2020-12-29 | $0.13 | $0.13 | 51,000 |
| 2020-12-28 | $0.14 | $0.14 | 36,000 |
| 2020-12-24 | $0.14 | $0.14 | 216,295 |
| 2020-12-23 | $0.14 | $0.14 | 67,500 |
| 2020-12-22 | $0.14 | $0.14 | 62,000 |
| 2020-12-21 | $0.15 | $0.15 | 13,850 |
| 2020-12-18 | $0.14 | $0.14 | 2,500 |
| 2020-12-17 | $0.13 | $0.13 | 56,002 |
| 2020-12-16 | $0.13 | $0.13 | 40,500 |
| 2020-12-15 | $0.13 | $0.13 | 6,000 |
| 2020-12-14 | $0.13 | $0.13 | 16,998 |
| 2020-12-11 | $0.13 | $0.13 | 1,299 |
| 2020-12-10 | $0.14 | $0.14 | 3,753 |
| 2020-12-09 | $0.15 | $0.15 | 1,000 |
| 2020-12-08 | $0.14 | $0.14 | 2,500 |
| 2020-12-07 | $0.16 | $0.16 | 2,500 |
| 2020-12-04 | $0.16 | $0.16 | 600 |
| 2020-12-03 | $0.15 | $0.15 | 40,100 |
| 2020-12-02 | $0.15 | $0.15 | 9,500 |
| 2020-12-01 | $0.13 | $0.13 | 10,000 |
| 2020-11-30 | $0.14 | $0.14 | 1,100 |
| 2020-11-27 | $0.13 | $0.13 | 500 |
| 2020-11-25 | $0.14 | $0.14 | 5,428 |
| 2020-11-24 | $0.14 | $0.14 | 27,805 |
| 2020-11-23 | $0.17 | $0.17 | 12,523 |
| 2020-11-20 | $0.17 | $0.17 | 10,005 |
| 2020-11-19 | $0.16 | $0.16 | 1,500 |
| 2020-11-18 | $0.16 | $0.16 | 27,118 |
| 2020-11-17 | $0.15 | $0.15 | 405 |
| 2020-11-16 | $0.15 | $0.15 | 4,000 |
| 2020-11-13 | $0.13 | $0.13 | 26,890 |
| 2020-11-12 | $0.14 | $0.14 | 38,993 |
| 2020-11-11 | $0.14 | $0.14 | 6,110 |
| 2020-11-10 | $0.14 | $0.14 | 500 |
| 2020-11-09 | $0.14 | $0.14 | 20,500 |
| 2020-11-06 | $0.17 | $0.17 | 109,010 |
| 2020-11-05 | $0.16 | $0.16 | 8,080 |
| 2020-11-04 | $0.12 | $0.12 | 2,200 |
| 2020-11-03 | $0.13 | $0.13 | 12,100 |
| 2020-11-02 | $0.13 | $0.13 | 9,050 |
| 2020-10-30 | $0.14 | $0.14 | 34,000 |
| 2020-10-29 | $0.12 | $0.12 | 0 |
| 2020-10-28 | $0.12 | $0.12 | 64,500 |
| 2020-10-27 | $0.14 | $0.14 | 52,176 |
| 2020-10-26 | $0.14 | $0.14 | 201,164 |
| 2020-10-23 | $0.15 | $0.15 | 18,500 |
| 2020-10-22 | $0.14 | $0.14 | 500 |
| 2020-10-21 | $0.14 | $0.14 | 2,010 |
| 2020-10-20 | $0.16 | $0.16 | 8,200 |
| 2020-10-19 | $0.18 | $0.18 | 9,600 |
| 2020-10-16 | $0.18 | $0.18 | 5,001 |
| 2020-10-15 | $0.18 | $0.18 | 4,950 |
| 2020-10-14 | $0.18 | $0.18 | 2,000 |
| 2020-10-13 | $0.16 | $0.16 | 1,500 |
| 2020-10-12 | $0.15 | $0.15 | 0 |
| 2020-10-09 | $0.15 | $0.15 | 2,490 |
| 2020-10-08 | $0.15 | $0.15 | 0 |
| 2020-10-07 | $0.15 | $0.15 | 0 |
| 2020-10-06 | $0.15 | $0.15 | 0 |
| 2020-10-05 | $0.15 | $0.15 | 30,800 |
| 2020-10-02 | $0.15 | $0.15 | 0 |
| 2020-10-01 | $0.15 | $0.15 | 25,000 |
| 2020-09-30 | $0.13 | $0.13 | 1,000 |
| 2020-09-29 | $0.12 | $0.12 | 0 |
| 2020-09-28 | $0.12 | $0.12 | 0 |
| 2020-09-25 | $0.12 | $0.12 | 19,000 |
| 2020-09-24 | $0.14 | $0.14 | 8,000 |
| 2020-09-23 | $0.16 | $0.16 | 73,758 |
| 2020-09-22 | $0.16 | $0.16 | 19,000 |
| 2020-09-21 | $0.16 | $0.16 | 52,300 |
| 2020-09-18 | $0.19 | $0.19 | 0 |
| 2020-09-17 | $0.19 | $0.19 | 16,000 |
| 2020-09-16 | $0.18 | $0.18 | 0 |
| 2020-09-15 | $0.18 | $0.18 | 0 |
| 2020-09-14 | $0.18 | $0.18 | 41,800 |
| 2020-09-11 | $0.20 | $0.20 | 8,500 |
| 2020-09-10 | $0.21 | $0.21 | 5,081 |
| 2020-09-09 | $0.22 | $0.22 | 40,452 |
| 2020-09-08 | $0.21 | $0.21 | 12,000 |
| 2020-09-04 | $0.18 | $0.18 | 0 |
| 2020-09-03 | $0.18 | $0.18 | 27,315 |
| 2020-09-02 | $0.20 | $0.20 | 9,500 |
| 2020-09-01 | $0.20 | $0.20 | 3,000 |
| 2020-08-31 | $0.19 | $0.19 | 5,000 |
| 2020-08-28 | $0.19 | $0.19 | 0 |
| 2020-08-27 | $0.19 | $0.19 | 6,000 |
| 2020-08-26 | $0.19 | $0.19 | 62,500 |
| 2020-08-25 | $0.18 | $0.18 | 166 |
| 2020-08-24 | $0.18 | $0.18 | 11,000 |
| 2020-08-21 | $0.18 | $0.18 | 26,900 |
| 2020-08-20 | $0.19 | $0.19 | 29,100 |
| 2020-08-19 | $0.20 | $0.20 | 59,099 |
| 2020-08-18 | $0.19 | $0.19 | 29,100 |
| 2020-08-17 | $0.19 | $0.19 | 1,099 |
| 2020-08-14 | $0.19 | $0.19 | 115,900 |
| 2020-08-13 | $0.17 | $0.17 | 165,600 |
| 2020-08-12 | $0.17 | $0.17 | 200,000 |
| 2020-08-11 | $0.14 | $0.14 | 34,475 |
| 2020-08-10 | $0.15 | $0.15 | 16,611 |
| 2020-08-07 | $0.17 | $0.17 | 0 |
| 2020-08-06 | $0.17 | $0.17 | 7,000 |
| 2020-08-05 | $0.18 | $0.18 | 0 |
| 2020-08-04 | $0.18 | $0.18 | 7,500 |
| 2020-08-03 | $0.19 | $0.19 | 20,300 |
| 2020-07-31 | $0.18 | $0.18 | 1,450 |
| 2020-07-30 | $0.16 | $0.16 | 20,000 |
| 2020-07-29 | $0.17 | $0.17 | 14,394 |
| 2020-07-28 | $0.17 | $0.17 | 14,375 |
| 2020-07-27 | $0.17 | $0.17 | 65,632 |
| 2020-07-24 | $0.16 | $0.16 | 11,020 |
| 2020-07-23 | $0.17 | $0.17 | 950 |
| 2020-07-22 | $0.17 | $0.17 | 61,050 |
| 2020-07-21 | $0.16 | $0.16 | 13,200 |
| 2020-07-20 | $0.16 | $0.16 | 55,800 |
| 2020-07-17 | $0.16 | $0.16 | 83,278 |
| 2020-07-16 | $0.16 | $0.16 | 20,000 |
| 2020-07-15 | $0.16 | $0.16 | 250 |
| 2020-07-14 | $0.16 | $0.16 | 7,100 |
| 2020-07-13 | $0.16 | $0.16 | 66,500 |
| 2020-07-10 | $0.16 | $0.16 | 6,251 |
| 2020-07-09 | $0.17 | $0.17 | 199,251 |
| 2020-07-08 | $0.17 | $0.17 | 188,820 |
| 2020-07-07 | $0.18 | $0.18 | 65,578 |
| 2020-07-06 | $0.17 | $0.17 | 81,448 |
| 2020-07-02 | $0.16 | $0.16 | 117,410 |
| 2020-07-01 | $0.16 | $0.16 | 62,000 |
| 2020-06-30 | $0.16 | $0.16 | 139,000 |
| 2020-06-29 | $0.12 | $0.12 | 27,517 |
| 2020-06-26 | $0.12 | $0.12 | 1,000 |
| 2020-06-25 | $0.12 | $0.12 | 1,000 |
| 2020-06-24 | $0.12 | $0.12 | 0 |
| 2020-06-23 | $0.12 | $0.12 | 2,500 |
| 2020-06-22 | $0.12 | $0.12 | 27,000 |
| 2020-06-19 | $0.12 | $0.12 | 18,001 |
| 2020-06-18 | $0.12 | $0.12 | 9,000 |
| 2020-06-17 | $0.12 | $0.12 | 1,000 |
| 2020-06-16 | $0.12 | $0.12 | 10,000 |
| 2020-06-15 | $0.11 | $0.11 | 8,000 |
| 2020-06-12 | $0.12 | $0.12 | 100,000 |
| 2020-06-11 | $0.13 | $0.13 | 0 |
| 2020-06-10 | $0.13 | $0.13 | 29,000 |
| 2020-06-09 | $0.12 | $0.12 | 3,000 |
| 2020-06-08 | $0.12 | $0.12 | 3,350 |
| 2020-06-05 | $0.12 | $0.12 | 53,200 |
| 2020-06-04 | $0.13 | $0.13 | 67,000 |
| 2020-06-03 | $0.13 | $0.13 | 159,500 |
| 2020-06-02 | $0.12 | $0.12 | 35,000 |
| 2020-06-01 | $0.11 | $0.11 | 5,000 |
| 2020-05-29 | $0.11 | $0.11 | 10,900 |
| 2020-05-28 | $0.10 | $0.10 | 5,000 |
| 2020-05-27 | $0.10 | $0.10 | 30,000 |
| 2020-05-26 | $0.10 | $0.10 | 13,000 |
| 2020-05-22 | $0.08 | $0.08 | 0 |
| 2020-05-21 | $0.08 | $0.08 | 0 |
| 2020-05-20 | $0.08 | $0.08 | 0 |
| 2020-05-19 | $0.08 | $0.08 | 5,650 |
| 2020-05-18 | $0.07 | $0.07 | 0 |
| 2020-05-15 | $0.07 | $0.07 | 4,000 |
| 2020-05-14 | $0.07 | $0.07 | 0 |
| 2020-05-13 | $0.07 | $0.07 | 102,500 |
| 2020-05-12 | $0.07 | $0.07 | 0 |
| 2020-05-11 | $0.07 | $0.07 | 20,000 |
| 2020-05-08 | $0.07 | $0.07 | 0 |
| 2020-05-07 | $0.07 | $0.07 | 0 |
| 2020-05-06 | $0.07 | $0.07 | 0 |
| 2020-05-05 | $0.07 | $0.07 | 12,000 |
| 2020-05-04 | $0.07 | $0.07 | 0 |
| 2020-05-01 | $0.07 | $0.07 | 0 |
| 2020-04-30 | $0.07 | $0.07 | 21,999 |
| 2020-04-29 | $0.08 | $0.08 | 15,000 |
| 2020-04-28 | $0.08 | $0.08 | 0 |
| 2020-04-27 | $0.08 | $0.08 | 0 |
| 2020-04-24 | $0.08 | $0.08 | 5,000 |
| 2020-04-23 | $0.08 | $0.08 | 5,250 |
| 2020-04-22 | $0.07 | $0.07 | 0 |
| 2020-04-21 | $0.07 | $0.07 | 5,555 |
| 2020-04-20 | $0.07 | $0.07 | 0 |
| 2020-04-17 | $0.07 | $0.07 | 34,428 |
| 2020-04-16 | $0.07 | $0.07 | 30,000 |
| 2020-04-15 | $0.07 | $0.07 | 0 |
| 2020-04-14 | $0.07 | $0.07 | 1,000 |
| 2020-04-13 | $0.07 | $0.07 | 13,300 |
| 2020-04-09 | $0.06 | $0.06 | 6,136 |
| 2020-04-08 | $0.06 | $0.06 | 200 |
| 2020-04-07 | $0.07 | $0.07 | 0 |
| 2020-04-06 | $0.07 | $0.07 | 0 |
| 2020-04-03 | $0.07 | $0.07 | 1,000 |
| 2020-04-02 | $0.06 | $0.06 | 18,000 |
| 2020-04-01 | $0.06 | $0.06 | 1,000 |
| 2020-03-31 | $0.07 | $0.07 | 25,000 |
| 2020-03-30 | $0.06 | $0.06 | 0 |
| 2020-03-27 | $0.06 | $0.06 | 0 |
| 2020-03-26 | $0.06 | $0.06 | 2,390 |
| 2020-03-25 | $0.07 | $0.07 | 0 |
| 2020-03-24 | $0.07 | $0.07 | 14,000 |
| 2020-03-23 | $0.06 | $0.06 | 25,000 |
| 2020-03-20 | $0.07 | $0.07 | 0 |
| 2020-03-19 | $0.07 | $0.07 | 41,467 |
| 2020-03-18 | $0.05 | $0.05 | 30,533 |
| 2020-03-17 | $0.03 | $0.03 | 0 |
| 2020-03-16 | $0.03 | $0.03 | 41,819 |
| 2020-03-13 | $0.07 | $0.07 | 10,000 |
| 2020-03-12 | $0.07 | $0.07 | 13,000 |
| 2020-03-11 | $0.07 | $0.07 | 3,000 |
| 2020-03-10 | $0.10 | $0.10 | 0 |
| 2020-03-09 | $0.10 | $0.10 | 15,000 |
| 2020-03-06 | $0.11 | $0.11 | 10,000 |
| 2020-03-05 | $0.11 | $0.11 | 0 |
| 2020-03-04 | $0.11 | $0.11 | 25,000 |
| 2020-03-03 | $0.11 | $0.11 | 10,000 |
| 2020-03-02 | $0.11 | $0.11 | 19,300 |
| 2020-02-28 | $0.12 | $0.12 | 117,500 |
| 2020-02-27 | $0.14 | $0.14 | 3,000 |
| 2020-02-26 | $0.14 | $0.14 | 24,000 |
| 2020-02-25 | $0.14 | $0.14 | 400 |
| 2020-02-24 | $0.15 | $0.15 | 30,600 |
| 2020-02-21 | $0.17 | $0.17 | 9,000 |
| 2020-02-20 | $0.16 | $0.16 | 12,000 |
| 2020-02-19 | $0.17 | $0.17 | 4,750 |
| 2020-02-18 | $0.17 | $0.17 | 46,750 |
| 2020-02-14 | $0.17 | $0.17 | 44,410 |
| 2020-02-13 | $0.18 | $0.18 | 54,000 |
| 2020-02-12 | $0.18 | $0.18 | 1,250 |
| 2020-02-11 | $0.18 | $0.18 | 23,500 |
| 2020-02-10 | $0.18 | $0.18 | 85,000 |
| 2020-02-07 | $0.18 | $0.18 | 14,000 |
| 2020-02-06 | $0.18 | $0.18 | 5,000 |
| 2020-02-05 | $0.17 | $0.17 | 5,000 |
| 2020-02-04 | $0.17 | $0.17 | 26,000 |
| 2020-02-03 | $0.16 | $0.16 | 10,000 |
| 2020-01-31 | $0.17 | $0.17 | 0 |
| 2020-01-30 | $0.17 | $0.17 | 29,000 |
| 2020-01-29 | $0.18 | $0.18 | 5,289 |
| 2020-01-28 | $0.17 | $0.17 | 43,500 |
| 2020-01-27 | $0.17 | $0.17 | 12,650 |
| 2020-01-24 | $0.17 | $0.17 | 16,000 |
| 2020-01-23 | $0.16 | $0.16 | 22,300 |
| 2020-01-22 | $0.17 | $0.17 | 6,500 |
| 2020-01-21 | $0.16 | $0.16 | 54,518 |
| 2020-01-17 | $0.17 | $0.17 | 61,800 |
| 2020-01-16 | $0.18 | $0.18 | 27,300 |
| 2020-01-15 | $0.17 | $0.17 | 25,800 |
| 2020-01-14 | $0.17 | $0.17 | 7,450 |
| 2020-01-13 | $0.17 | $0.17 | 10,000 |
| 2020-01-10 | $0.17 | $0.17 | 6,500 |
| 2020-01-09 | $0.16 | $0.16 | 7,000 |
| 2020-01-08 | $0.17 | $0.17 | 5,000 |
| 2020-01-07 | $0.17 | $0.17 | 11,700 |
| 2020-01-06 | $0.17 | $0.17 | 0 |
| 2020-01-03 | $0.17 | $0.17 | 33,882 |
| 2020-01-02 | $0.17 | $0.17 | 20,500 |