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
- 2018-04-17 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 | $0.14 | $0.14 | 123,778 |
| 2020-12-30 | $0.14 | $0.14 | 63,418 |
| 2020-12-29 | $0.13 | $0.13 | 31,229 |
| 2020-12-28 | $0.13 | $0.13 | 102,559 |
| 2020-12-24 | $0.13 | $0.13 | 37,546 |
| 2020-12-23 | $0.12 | $0.12 | 129,918 |
| 2020-12-22 | $0.13 | $0.13 | 61,711 |
| 2020-12-21 | $0.13 | $0.13 | 104,756 |
| 2020-12-18 | $0.13 | $0.13 | 117,068 |
| 2020-12-17 | $0.13 | $0.13 | 113,659 |
| 2020-12-16 | $0.12 | $0.12 | 229,379 |
| 2020-12-15 | $0.12 | $0.12 | 493,416 |
| 2020-12-14 | $0.13 | $0.13 | 233,540 |
| 2020-12-11 | $0.12 | $0.12 | 111,515 |
| 2020-12-10 | $0.12 | $0.12 | 175,050 |
| 2020-12-09 | $0.12 | $0.12 | 601,538 |
| 2020-12-08 | $0.14 | $0.14 | 56,750 |
| 2020-12-07 | $0.13 | $0.13 | 478,953 |
| 2020-12-04 | $0.14 | $0.14 | 40,833 |
| 2020-12-03 | $0.14 | $0.14 | 33,100 |
| 2020-12-02 | $0.14 | $0.14 | 53,158 |
| 2020-12-01 | $0.14 | $0.14 | 98,706 |
| 2020-11-30 | $0.14 | $0.14 | 106,237 |
| 2020-11-27 | $0.13 | $0.13 | 13,790 |
| 2020-11-25 | $0.13 | $0.13 | 212,410 |
| 2020-11-24 | $0.13 | $0.13 | 166,440 |
| 2020-11-23 | $0.13 | $0.13 | 130,400 |
| 2020-11-20 | $0.14 | $0.14 | 88,144 |
| 2020-11-19 | $0.14 | $0.14 | 80,012 |
| 2020-11-18 | $0.14 | $0.14 | 297,368 |
| 2020-11-17 | $0.15 | $0.15 | 53,422 |
| 2020-11-16 | $0.15 | $0.15 | 69,540 |
| 2020-11-13 | $0.15 | $0.15 | 67,102 |
| 2020-11-12 | $0.15 | $0.15 | 24,364 |
| 2020-11-11 | $0.15 | $0.15 | 43,565 |
| 2020-11-10 | $0.15 | $0.15 | 59,800 |
| 2020-11-09 | $0.15 | $0.15 | 238,832 |
| 2020-11-06 | $0.16 | $0.16 | 136,986 |
| 2020-11-05 | $0.16 | $0.16 | 387,382 |
| 2020-11-04 | $0.15 | $0.15 | 67,846 |
| 2020-11-03 | $0.16 | $0.16 | 228,154 |
| 2020-11-02 | $0.18 | $0.18 | 186,023 |
| 2020-10-30 | $0.15 | $0.15 | 36,300 |
| 2020-10-29 | $0.14 | $0.14 | 182,750 |
| 2020-10-28 | $0.14 | $0.14 | 33,300 |
| 2020-10-27 | $0.15 | $0.15 | 11,067 |
| 2020-10-26 | $0.15 | $0.15 | 139,302 |
| 2020-10-23 | $0.16 | $0.16 | 31,027 |
| 2020-10-22 | $0.15 | $0.15 | 42,921 |
| 2020-10-21 | $0.16 | $0.16 | 195,858 |
| 2020-10-20 | $0.16 | $0.16 | 13,584 |
| 2020-10-19 | $0.17 | $0.17 | 5,433 |
| 2020-10-16 | $0.17 | $0.17 | 70,939 |
| 2020-10-15 | $0.17 | $0.17 | 5,890 |
| 2020-10-14 | $0.18 | $0.18 | 115,222 |
| 2020-10-13 | $0.15 | $0.15 | 108,001 |
| 2020-10-12 | $0.13 | $0.13 | 238,040 |
| 2020-10-09 | $0.15 | $0.15 | 119,863 |
| 2020-10-08 | $0.15 | $0.15 | 126,035 |
| 2020-10-07 | $0.15 | $0.15 | 60,343 |
| 2020-10-06 | $0.16 | $0.16 | 97,727 |
| 2020-10-05 | $0.16 | $0.16 | 190,675 |
| 2020-10-02 | $0.17 | $0.17 | 26,201 |
| 2020-10-01 | $0.17 | $0.17 | 64,647 |
| 2020-09-30 | $0.17 | $0.17 | 70,839 |
| 2020-09-29 | $0.15 | $0.15 | 275,021 |
| 2020-09-28 | $0.14 | $0.14 | 245,911 |
| 2020-09-25 | $0.15 | $0.15 | 85,617 |
| 2020-09-24 | $0.15 | $0.15 | 289,702 |
| 2020-09-23 | $0.14 | $0.14 | 252,886 |
| 2020-09-22 | $0.15 | $0.15 | 279,937 |
| 2020-09-21 | $0.16 | $0.16 | 859,482 |
| 2020-09-18 | $0.21 | $0.21 | 396,187 |
| 2020-09-17 | $0.24 | $0.24 | 336,888 |
| 2020-09-16 | $0.28 | $0.28 | 196,976 |
| 2020-09-15 | $0.28 | $0.28 | 497,772 |
| 2020-09-14 | $0.31 | $0.31 | 681,651 |
| 2020-09-11 | $0.29 | $0.29 | 321,162 |
| 2020-09-10 | $0.28 | $0.28 | 499,438 |
| 2020-09-09 | $0.27 | $0.27 | 62,680 |
| 2020-09-08 | $0.26 | $0.26 | 58,326 |
| 2020-09-04 | $0.28 | $0.28 | 96,536 |
| 2020-09-03 | $0.27 | $0.27 | 184,378 |
| 2020-09-02 | $0.25 | $0.25 | 127,199 |
| 2020-09-01 | $0.27 | $0.27 | 136,208 |
| 2020-08-31 | $0.28 | $0.28 | 211,928 |
| 2020-08-28 | $0.26 | $0.26 | 224,049 |
| 2020-08-27 | $0.24 | $0.24 | 11,253 |
| 2020-08-26 | $0.24 | $0.24 | 31,913 |
| 2020-08-25 | $0.24 | $0.24 | 67,628 |
| 2020-08-24 | $0.23 | $0.23 | 64,591 |
| 2020-08-21 | $0.22 | $0.22 | 249,662 |
| 2020-08-20 | $0.23 | $0.23 | 248,046 |
| 2020-08-19 | $0.27 | $0.27 | 173,081 |
| 2020-08-18 | $0.29 | $0.29 | 42,998 |
| 2020-08-17 | $0.31 | $0.31 | 41,259 |
| 2020-08-14 | $0.31 | $0.31 | 8,465 |
| 2020-08-13 | $0.30 | $0.30 | 53,417 |
| 2020-08-12 | $0.29 | $0.29 | 92,613 |
| 2020-08-11 | $0.28 | $0.28 | 119,650 |
| 2020-08-10 | $0.31 | $0.31 | 84,690 |
| 2020-08-07 | $0.32 | $0.32 | 151,403 |
| 2020-08-06 | $0.32 | $0.32 | 176,452 |
| 2020-08-05 | $0.27 | $0.27 | 61,563 |
| 2020-08-04 | $0.27 | $0.27 | 110,236 |
| 2020-08-03 | $0.27 | $0.27 | 34,348 |
| 2020-07-31 | $0.28 | $0.28 | 124,675 |
| 2020-07-30 | $0.26 | $0.26 | 118,227 |
| 2020-07-29 | $0.30 | $0.30 | 276,196 |
| 2020-07-28 | $0.39 | $0.39 | 43,690 |
| 2020-07-27 | $0.40 | $0.40 | 116,275 |
| 2020-07-24 | $0.41 | $0.41 | 177,442 |
| 2020-07-23 | $0.42 | $0.42 | 156,221 |
| 2020-07-22 | $0.37 | $0.37 | 141,512 |
| 2020-07-21 | $0.35 | $0.35 | 154,059 |
| 2020-07-20 | $0.28 | $0.28 | 127,686 |
| 2020-07-17 | $0.30 | $0.30 | 32,417 |
| 2020-07-16 | $0.30 | $0.30 | 46,827 |
| 2020-07-15 | $0.31 | $0.31 | 118,775 |
| 2020-07-14 | $0.31 | $0.31 | 28,033 |
| 2020-07-13 | $0.31 | $0.31 | 91,036 |
| 2020-07-10 | $0.30 | $0.30 | 54,942 |
| 2020-07-09 | $0.32 | $0.32 | 153,410 |
| 2020-07-08 | $0.35 | $0.35 | 214,703 |
| 2020-07-07 | $0.36 | $0.36 | 290,882 |
| 2020-07-06 | $0.32 | $0.32 | 74,517 |
| 2020-07-02 | $0.30 | $0.30 | 73,677 |
| 2020-07-01 | $0.30 | $0.30 | 27,366 |
| 2020-06-30 | $0.28 | $0.28 | 169,142 |
| 2020-06-29 | $0.28 | $0.28 | 108,851 |
| 2020-06-26 | $0.28 | $0.28 | 50,950 |
| 2020-06-25 | $0.28 | $0.28 | 70,950 |
| 2020-06-24 | $0.29 | $0.29 | 73,211 |
| 2020-06-23 | $0.28 | $0.28 | 235,312 |
| 2020-06-22 | $0.27 | $0.27 | 164,717 |
| 2020-06-19 | $0.23 | $0.23 | 157,031 |
| 2020-06-18 | $0.25 | $0.25 | 48,471 |
| 2020-06-17 | $0.25 | $0.25 | 213,093 |
| 2020-06-16 | $0.23 | $0.23 | 28,436 |
| 2020-06-15 | $0.22 | $0.22 | 4,850 |
| 2020-06-12 | $0.21 | $0.21 | 213,223 |
| 2020-06-11 | $0.19 | $0.19 | 29,766 |
| 2020-06-10 | $0.17 | $0.17 | 8,850 |
| 2020-06-09 | $0.18 | $0.18 | 22,833 |
| 2020-06-08 | $0.17 | $0.17 | 35,400 |
| 2020-06-05 | $0.18 | $0.18 | 49,467 |
| 2020-06-04 | $0.18 | $0.18 | 6,048 |
| 2020-06-03 | $0.18 | $0.18 | 45,305 |
| 2020-06-02 | $0.19 | $0.19 | 70,426 |
| 2020-06-01 | $0.22 | $0.22 | 77,476 |
| 2020-05-29 | $0.20 | $0.20 | 39,791 |
| 2020-05-28 | $0.17 | $0.17 | 25,244 |
| 2020-05-27 | $0.17 | $0.17 | 135,166 |
| 2020-05-26 | $0.19 | $0.19 | 219,606 |
| 2020-05-22 | $0.25 | $0.25 | 148,191 |
| 2020-05-21 | $0.25 | $0.25 | 244,692 |
| 2020-05-20 | $0.23 | $0.23 | 77,756 |
| 2020-05-19 | $0.23 | $0.23 | 550,362 |
| 2020-05-18 | $0.20 | $0.20 | 236,031 |
| 2020-05-15 | $0.20 | $0.20 | 184,223 |
| 2020-05-14 | $0.17 | $0.17 | 259,244 |
| 2020-05-13 | $0.18 | $0.18 | 541,738 |
| 2020-05-12 | $0.17 | $0.17 | 2,725,487 |
| 2020-05-11 | $0.10 | $0.10 | 795 |
| 2020-05-08 | $0.12 | $0.12 | 42,333 |
| 2020-05-07 | $0.11 | $0.11 | 10,239 |
| 2020-05-06 | $0.10 | $0.10 | 108,860 |
| 2020-05-05 | $0.11 | $0.11 | 8,831 |
| 2020-05-04 | $0.11 | $0.11 | 91,449 |
| 2020-05-01 | $0.11 | $0.11 | 44,724 |
| 2020-04-30 | $0.11 | $0.11 | 93,173 |
| 2020-04-29 | $0.10 | $0.10 | 7,000 |
| 2020-04-28 | $0.09 | $0.09 | 19,333 |
| 2020-04-27 | $0.09 | $0.09 | 2,729 |
| 2020-04-24 | $0.10 | $0.10 | 4,735 |
| 2020-04-23 | $0.09 | $0.09 | 730 |
| 2020-04-22 | $0.10 | $0.10 | 30,139 |
| 2020-04-21 | $0.09 | $0.09 | 11,200 |
| 2020-04-20 | $0.09 | $0.09 | 42,056 |
| 2020-04-17 | $0.11 | $0.11 | 46,521 |
| 2020-04-16 | $0.10 | $0.10 | 0 |
| 2020-04-15 | $0.10 | $0.10 | 27,616 |
| 2020-04-14 | $0.13 | $0.13 | 5,099 |
| 2020-04-13 | $0.10 | $0.10 | 7,258 |
| 2020-04-09 | $0.08 | $0.08 | 29,999 |
| 2020-04-08 | $0.07 | $0.07 | 5,778 |
| 2020-04-07 | $0.07 | $0.07 | 4,866 |
| 2020-04-06 | $0.06 | $0.06 | 10,999 |
| 2020-04-03 | $0.05 | $0.05 | 1,221 |
| 2020-04-02 | $0.06 | $0.06 | 2,271 |
| 2020-04-01 | $0.06 | $0.06 | 1,839 |
| 2020-03-31 | $0.05 | $0.05 | 54,505 |
| 2020-03-30 | $0.05 | $0.05 | 57,194 |
| 2020-03-27 | $0.06 | $0.06 | 35,003 |
| 2020-03-26 | $0.06 | $0.06 | 10,599 |
| 2020-03-25 | $0.07 | $0.07 | 6,615 |
| 2020-03-24 | $0.07 | $0.07 | 7,599 |
| 2020-03-23 | $0.05 | $0.05 | 1,767 |
| 2020-03-20 | $0.06 | $0.06 | 12,547 |
| 2020-03-19 | $0.05 | $0.05 | 0 |
| 2020-03-18 | $0.05 | $0.05 | 1,999 |
| 2020-03-17 | $0.06 | $0.06 | 33,466 |
| 2020-03-16 | $0.05 | $0.05 | 70,499 |
| 2020-03-13 | $0.06 | $0.06 | 24,099 |
| 2020-03-12 | $0.08 | $0.08 | 19,999 |
| 2020-03-11 | $0.07 | $0.07 | 166 |
| 2020-03-10 | $0.08 | $0.08 | 76,333 |
| 2020-03-09 | $0.09 | $0.09 | 0 |
| 2020-03-06 | $0.09 | $0.09 | 466 |
| 2020-03-05 | $0.10 | $0.10 | 0 |
| 2020-03-04 | $0.10 | $0.10 | 9,283 |
| 2020-03-03 | $0.10 | $0.10 | 47,999 |
| 2020-03-02 | $0.09 | $0.09 | 14,583 |
| 2020-02-28 | $0.10 | $0.10 | 67,493 |
| 2020-02-27 | $0.09 | $0.09 | 37,565 |
| 2020-02-26 | $0.10 | $0.10 | 16,666 |
| 2020-02-25 | $0.10 | $0.10 | 8,289 |
| 2020-02-24 | $0.10 | $0.10 | 3,933 |
| 2020-02-21 | $0.09 | $0.09 | 6,666 |
| 2020-02-20 | $0.12 | $0.12 | 866 |
| 2020-02-19 | $0.10 | $0.10 | 7,369 |
| 2020-02-18 | $0.11 | $0.11 | 6,666 |
| 2020-02-14 | $0.11 | $0.11 | 12,666 |
| 2020-02-13 | $0.12 | $0.12 | 13,440 |
| 2020-02-12 | $0.13 | $0.13 | 3,706 |
| 2020-02-11 | $0.15 | $0.15 | 999 |
| 2020-02-10 | $0.15 | $0.15 | 0 |
| 2020-02-07 | $0.15 | $0.15 | 999 |
| 2020-02-06 | $0.14 | $0.14 | 34,583 |
| 2020-02-05 | $0.14 | $0.14 | 31,333 |
| 2020-02-04 | $0.15 | $0.15 | 833 |
| 2020-02-03 | $0.15 | $0.15 | 6,558 |
| 2020-01-31 | $0.13 | $0.13 | 0 |
| 2020-01-30 | $0.13 | $0.13 | 6,521 |
| 2020-01-29 | $0.13 | $0.13 | 2,044 |
| 2020-01-28 | $0.14 | $0.14 | 37,925 |
| 2020-01-27 | $0.16 | $0.16 | 20,147 |
| 2020-01-24 | $0.17 | $0.17 | 25,416 |
| 2020-01-23 | $0.13 | $0.13 | 1,733 |
| 2020-01-22 | $0.14 | $0.14 | 6,685 |
| 2020-01-21 | $0.13 | $0.13 | 0 |
| 2020-01-17 | $0.13 | $0.13 | 65,799 |
| 2020-01-16 | $0.14 | $0.14 | 17,833 |
| 2020-01-15 | $0.14 | $0.14 | 8,297 |
| 2020-01-14 | $0.13 | $0.13 | 148,760 |
| 2020-01-13 | $0.20 | $0.20 | 444 |
| 2020-01-10 | $0.20 | $0.20 | 1,333 |
| 2020-01-09 | $0.19 | $0.19 | 18,833 |
| 2020-01-08 | $0.21 | $0.21 | 35,899 |
| 2020-01-07 | $0.23 | $0.23 | 5,299 |
| 2020-01-06 | $0.25 | $0.25 | 63,828 |
| 2020-01-03 | $0.21 | $0.21 | 28,366 |
| 2020-01-02 | $0.23 | $0.23 | 13,848 |