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
- 2011-08-24 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 | $0.22 | $0.22 | 42,680 |
| 2020-12-30 | $0.22 | $0.22 | 55,380 |
| 2020-12-29 | $0.21 | $0.21 | 100,885 |
| 2020-12-28 | $0.22 | $0.22 | 45,133 |
| 2020-12-24 | $0.19 | $0.19 | 29,293 |
| 2020-12-23 | $0.19 | $0.19 | 38,130 |
| 2020-12-22 | $0.20 | $0.20 | 77,099 |
| 2020-12-21 | $0.19 | $0.19 | 233,300 |
| 2020-12-18 | $0.20 | $0.20 | 162,750 |
| 2020-12-17 | $0.19 | $0.19 | 361,646 |
| 2020-12-16 | $0.19 | $0.19 | 33,700 |
| 2020-12-15 | $0.18 | $0.18 | 128,698 |
| 2020-12-14 | $0.17 | $0.17 | 136,250 |
| 2020-12-11 | $0.18 | $0.18 | 142,686 |
| 2020-12-10 | $0.17 | $0.17 | 362,576 |
| 2020-12-09 | $0.17 | $0.17 | 217,733 |
| 2020-12-08 | $0.16 | $0.16 | 52,520 |
| 2020-12-07 | $0.16 | $0.16 | 350,370 |
| 2020-12-04 | $0.16 | $0.16 | 230,639 |
| 2020-12-03 | $0.16 | $0.16 | 527,880 |
| 2020-12-02 | $0.15 | $0.15 | 90,000 |
| 2020-12-01 | $0.13 | $0.13 | 131,900 |
| 2020-11-30 | $0.13 | $0.13 | 110,950 |
| 2020-11-27 | $0.13 | $0.13 | 23,500 |
| 2020-11-25 | $0.13 | $0.13 | 38,387 |
| 2020-11-24 | $0.13 | $0.13 | 91,409 |
| 2020-11-23 | $0.14 | $0.14 | 254,800 |
| 2020-11-20 | $0.14 | $0.14 | 116,400 |
| 2020-11-19 | $0.15 | $0.15 | 399,570 |
| 2020-11-18 | $0.13 | $0.13 | 42,600 |
| 2020-11-17 | $0.13 | $0.13 | 20,399 |
| 2020-11-16 | $0.13 | $0.13 | 48,150 |
| 2020-11-13 | $0.12 | $0.12 | 135,400 |
| 2020-11-12 | $0.13 | $0.13 | 47,300 |
| 2020-11-11 | $0.13 | $0.13 | 3,000 |
| 2020-11-10 | $0.12 | $0.12 | 101,400 |
| 2020-11-09 | $0.13 | $0.13 | 47,000 |
| 2020-11-06 | $0.13 | $0.13 | 142,200 |
| 2020-11-05 | $0.14 | $0.14 | 10,000 |
| 2020-11-04 | $0.13 | $0.13 | 13,710 |
| 2020-11-03 | $0.13 | $0.13 | 44,137 |
| 2020-11-02 | $0.14 | $0.14 | 86,517 |
| 2020-10-30 | $0.13 | $0.13 | 39,952 |
| 2020-10-29 | $0.12 | $0.12 | 35,000 |
| 2020-10-28 | $0.12 | $0.12 | 10,000 |
| 2020-10-27 | $0.12 | $0.12 | 261,612 |
| 2020-10-26 | $0.13 | $0.13 | 76,794 |
| 2020-10-23 | $0.13 | $0.13 | 66,000 |
| 2020-10-22 | $0.13 | $0.13 | 9,600 |
| 2020-10-21 | $0.14 | $0.14 | 29,030 |
| 2020-10-20 | $0.14 | $0.14 | 223,470 |
| 2020-10-19 | $0.13 | $0.13 | 163,725 |
| 2020-10-16 | $0.13 | $0.13 | 40,375 |
| 2020-10-15 | $0.13 | $0.13 | 140,000 |
| 2020-10-14 | $0.12 | $0.12 | 57,700 |
| 2020-10-13 | $0.13 | $0.13 | 15,500 |
| 2020-10-12 | $0.13 | $0.13 | 4,500 |
| 2020-10-09 | $0.13 | $0.13 | 162,899 |
| 2020-10-08 | $0.13 | $0.13 | 340,745 |
| 2020-10-07 | $0.12 | $0.12 | 261,458 |
| 2020-10-06 | $0.11 | $0.11 | 200,275 |
| 2020-10-05 | $0.11 | $0.11 | 232,775 |
| 2020-10-02 | $0.10 | $0.10 | 20,760 |
| 2020-10-01 | $0.10 | $0.10 | 62,300 |
| 2020-09-30 | $0.10 | $0.10 | 50,675 |
| 2020-09-29 | $0.10 | $0.10 | 245,737 |
| 2020-09-28 | $0.10 | $0.10 | 19,000 |
| 2020-09-25 | $0.10 | $0.10 | 45,500 |
| 2020-09-24 | $0.09 | $0.09 | 44,200 |
| 2020-09-23 | $0.10 | $0.10 | 97,600 |
| 2020-09-22 | $0.10 | $0.10 | 6,000 |
| 2020-09-21 | $0.11 | $0.11 | 68,001 |
| 2020-09-18 | $0.11 | $0.11 | 22,422 |
| 2020-09-17 | $0.10 | $0.10 | 41,825 |
| 2020-09-16 | $0.10 | $0.10 | 21,700 |
| 2020-09-15 | $0.11 | $0.11 | 10,000 |
| 2020-09-14 | $0.10 | $0.10 | 90,595 |
| 2020-09-11 | $0.10 | $0.10 | 5,011 |
| 2020-09-10 | $0.10 | $0.10 | 167,322 |
| 2020-09-09 | $0.10 | $0.10 | 260,500 |
| 2020-09-08 | $0.10 | $0.10 | 21,325 |
| 2020-09-04 | $0.09 | $0.09 | 19,100 |
| 2020-09-03 | $0.10 | $0.10 | 96,500 |
| 2020-09-02 | $0.10 | $0.10 | 25,102 |
| 2020-09-01 | $0.10 | $0.10 | 12,610 |
| 2020-08-31 | $0.10 | $0.10 | 41,900 |
| 2020-08-28 | $0.10 | $0.10 | 10,500 |
| 2020-08-27 | $0.10 | $0.10 | 348,000 |
| 2020-08-26 | $0.10 | $0.10 | 146,201 |
| 2020-08-25 | $0.10 | $0.10 | 113,733 |
| 2020-08-24 | $0.10 | $0.10 | 339,978 |
| 2020-08-21 | $0.09 | $0.09 | 50,000 |
| 2020-08-20 | $0.09 | $0.09 | 1,000 |
| 2020-08-19 | $0.09 | $0.09 | 45,001 |
| 2020-08-18 | $0.10 | $0.10 | 160,363 |
| 2020-08-17 | $0.10 | $0.10 | 31,944 |
| 2020-08-14 | $0.07 | $0.07 | 200,000 |
| 2020-08-13 | $0.08 | $0.08 | 59,500 |
| 2020-08-12 | $0.08 | $0.08 | 3,000 |
| 2020-08-11 | $0.09 | $0.09 | 12,483 |
| 2020-08-10 | $0.08 | $0.08 | 84,000 |
| 2020-08-07 | $0.08 | $0.08 | 149,339 |
| 2020-08-06 | $0.09 | $0.09 | 30,500 |
| 2020-08-05 | $0.10 | $0.10 | 60,000 |
| 2020-08-04 | $0.09 | $0.09 | 159,000 |
| 2020-08-03 | $0.10 | $0.10 | 35,659 |
| 2020-07-31 | $0.09 | $0.09 | 68,000 |
| 2020-07-30 | $0.09 | $0.09 | 21,000 |
| 2020-07-29 | $0.09 | $0.09 | 23,577 |
| 2020-07-28 | $0.09 | $0.09 | 43,000 |
| 2020-07-27 | $0.10 | $0.10 | 41,000 |
| 2020-07-24 | $0.09 | $0.09 | 125,000 |
| 2020-07-23 | $0.10 | $0.10 | 68,000 |
| 2020-07-22 | $0.10 | $0.10 | 25,275 |
| 2020-07-21 | $0.10 | $0.10 | 57,700 |
| 2020-07-20 | $0.09 | $0.09 | 60,585 |
| 2020-07-17 | $0.08 | $0.08 | 323,000 |
| 2020-07-16 | $0.07 | $0.07 | 688,550 |
| 2020-07-15 | $0.07 | $0.07 | 1,487,998 |
| 2020-07-14 | $0.11 | $0.11 | 21,000 |
| 2020-07-13 | $0.11 | $0.11 | 5,200 |
| 2020-07-10 | $0.11 | $0.11 | 102,000 |
| 2020-07-09 | $0.11 | $0.11 | 57,782 |
| 2020-07-08 | $0.12 | $0.12 | 100,782 |
| 2020-07-07 | $0.12 | $0.12 | 128,992 |
| 2020-07-06 | $0.12 | $0.12 | 94,839 |
| 2020-07-02 | $0.13 | $0.13 | 249,230 |
| 2020-07-01 | $0.12 | $0.12 | 6,000 |
| 2020-06-30 | $0.11 | $0.11 | 47,700 |
| 2020-06-29 | $0.11 | $0.11 | 203,199 |
| 2020-06-26 | $0.11 | $0.11 | 72,591 |
| 2020-06-25 | $0.08 | $0.08 | 65,773 |
| 2020-06-24 | $0.08 | $0.08 | 34,975 |
| 2020-06-23 | $0.08 | $0.08 | 32,160 |
| 2020-06-22 | $0.09 | $0.09 | 6,000 |
| 2020-06-19 | $0.09 | $0.09 | 101,579 |
| 2020-06-18 | $0.08 | $0.08 | 145,000 |
| 2020-06-17 | $0.08 | $0.08 | 38,022 |
| 2020-06-16 | $0.08 | $0.08 | 3,139 |
| 2020-06-15 | $0.08 | $0.08 | 20,000 |
| 2020-06-12 | $0.08 | $0.08 | 50,944 |
| 2020-06-11 | $0.08 | $0.08 | 93,350 |
| 2020-06-10 | $0.09 | $0.09 | 0 |
| 2020-06-09 | $0.09 | $0.09 | 40,638 |
| 2020-06-08 | $0.09 | $0.09 | 4,500 |
| 2020-06-05 | $0.09 | $0.09 | 37,213 |
| 2020-06-04 | $0.08 | $0.08 | 0 |
| 2020-06-03 | $0.08 | $0.08 | 0 |
| 2020-06-02 | $0.08 | $0.08 | 0 |
| 2020-06-01 | $0.08 | $0.08 | 78,000 |
| 2020-05-29 | $0.08 | $0.08 | 39,800 |
| 2020-05-28 | $0.08 | $0.08 | 21,500 |
| 2020-05-27 | $0.08 | $0.08 | 15,000 |
| 2020-05-26 | $0.07 | $0.07 | 0 |
| 2020-05-22 | $0.07 | $0.07 | 306,200 |
| 2020-05-21 | $0.07 | $0.07 | 0 |
| 2020-05-20 | $0.07 | $0.07 | 27,950 |
| 2020-05-19 | $0.08 | $0.08 | 24,500 |
| 2020-05-18 | $0.08 | $0.08 | 8,880 |
| 2020-05-15 | $0.07 | $0.07 | 49,000 |
| 2020-05-14 | $0.07 | $0.07 | 9,875 |
| 2020-05-13 | $0.07 | $0.07 | 0 |
| 2020-05-12 | $0.07 | $0.07 | 0 |
| 2020-05-11 | $0.07 | $0.07 | 1,000 |
| 2020-05-08 | $0.07 | $0.07 | 35,000 |
| 2020-05-07 | $0.08 | $0.08 | 6,000 |
| 2020-05-06 | $0.07 | $0.07 | 0 |
| 2020-05-05 | $0.07 | $0.07 | 11,600 |
| 2020-05-04 | $0.07 | $0.07 | 0 |
| 2020-05-01 | $0.07 | $0.07 | 0 |
| 2020-04-30 | $0.07 | $0.07 | 43,000 |
| 2020-04-29 | $0.07 | $0.07 | 0 |
| 2020-04-28 | $0.07 | $0.07 | 82,000 |
| 2020-04-27 | $0.07 | $0.07 | 14,400 |
| 2020-04-24 | $0.06 | $0.06 | 22,500 |
| 2020-04-23 | $0.07 | $0.07 | 2,100 |
| 2020-04-22 | $0.07 | $0.07 | 2,500 |
| 2020-04-21 | $0.07 | $0.07 | 0 |
| 2020-04-20 | $0.07 | $0.07 | 3,218 |
| 2020-04-17 | $0.06 | $0.06 | 40,000 |
| 2020-04-16 | $0.06 | $0.06 | 0 |
| 2020-04-15 | $0.06 | $0.06 | 8,025 |
| 2020-04-14 | $0.06 | $0.06 | 1,000 |
| 2020-04-13 | $0.06 | $0.06 | 19,190 |
| 2020-04-09 | $0.05 | $0.05 | 4,000 |
| 2020-04-08 | $0.05 | $0.05 | 0 |
| 2020-04-07 | $0.05 | $0.05 | 5,000 |
| 2020-04-06 | $0.05 | $0.05 | 42,880 |
| 2020-04-03 | $0.05 | $0.05 | 10,000 |
| 2020-04-02 | $0.05 | $0.05 | 15,000 |
| 2020-04-01 | $0.05 | $0.05 | 0 |
| 2020-03-31 | $0.05 | $0.05 | 0 |
| 2020-03-30 | $0.05 | $0.05 | 20,000 |
| 2020-03-27 | $0.05 | $0.05 | 24,000 |
| 2020-03-26 | $0.05 | $0.05 | 10,000 |
| 2020-03-25 | $0.04 | $0.04 | 1,000 |
| 2020-03-24 | $0.05 | $0.05 | 2,500 |
| 2020-03-23 | $0.04 | $0.04 | 142,000 |
| 2020-03-20 | $0.04 | $0.04 | 137,000 |
| 2020-03-19 | $0.05 | $0.05 | 0 |
| 2020-03-18 | $0.05 | $0.05 | 37,500 |
| 2020-03-17 | $0.05 | $0.05 | 28,550 |
| 2020-03-16 | $0.04 | $0.04 | 12,975 |
| 2020-03-13 | $0.05 | $0.05 | 12,000 |
| 2020-03-12 | $0.05 | $0.05 | 8,000 |
| 2020-03-11 | $0.06 | $0.06 | 1,000 |
| 2020-03-10 | $0.06 | $0.06 | 45,000 |
| 2020-03-09 | $0.05 | $0.05 | 1,000 |
| 2020-03-06 | $0.07 | $0.07 | 7,500 |
| 2020-03-05 | $0.07 | $0.07 | 10,200 |
| 2020-03-04 | $0.06 | $0.06 | 0 |
| 2020-03-03 | $0.06 | $0.06 | 78,000 |
| 2020-03-02 | $0.05 | $0.05 | 300 |
| 2020-02-28 | $0.06 | $0.06 | 62,010 |
| 2020-02-27 | $0.06 | $0.06 | 21,245 |
| 2020-02-26 | $0.08 | $0.08 | 42,500 |
| 2020-02-25 | $0.07 | $0.07 | 0 |
| 2020-02-24 | $0.07 | $0.07 | 41,200 |
| 2020-02-21 | $0.08 | $0.08 | 285,000 |
| 2020-02-20 | $0.08 | $0.08 | 61,300 |
| 2020-02-19 | $0.08 | $0.08 | 102,125 |
| 2020-02-18 | $0.08 | $0.08 | 24,000 |
| 2020-02-14 | $0.09 | $0.09 | 37,600 |
| 2020-02-13 | $0.08 | $0.08 | 27,500 |
| 2020-02-12 | $0.08 | $0.08 | 15,090 |
| 2020-02-11 | $0.08 | $0.08 | 5,500 |
| 2020-02-10 | $0.08 | $0.08 | 34,950 |
| 2020-02-07 | $0.08 | $0.08 | 0 |
| 2020-02-06 | $0.08 | $0.08 | 9,930 |
| 2020-02-05 | $0.08 | $0.08 | 154,000 |
| 2020-02-04 | $0.08 | $0.08 | 13,500 |
| 2020-02-03 | $0.08 | $0.08 | 27,000 |
| 2020-01-31 | $0.07 | $0.07 | 75,700 |
| 2020-01-30 | $0.07 | $0.07 | 7,000 |
| 2020-01-29 | $0.07 | $0.07 | 0 |
| 2020-01-28 | $0.07 | $0.07 | 10,000 |
| 2020-01-27 | $0.07 | $0.07 | 0 |
| 2020-01-24 | $0.07 | $0.07 | 5,529 |
| 2020-01-23 | $0.07 | $0.07 | 5,000 |
| 2020-01-22 | $0.07 | $0.07 | 0 |
| 2020-01-21 | $0.07 | $0.07 | 0 |
| 2020-01-17 | $0.07 | $0.07 | 0 |
| 2020-01-16 | $0.07 | $0.07 | 2,700 |
| 2020-01-15 | $0.07 | $0.07 | 10,000 |
| 2020-01-14 | $0.07 | $0.07 | 8,500 |
| 2020-01-13 | $0.08 | $0.08 | 9,008 |
| 2020-01-10 | $0.08 | $0.08 | 135,200 |
| 2020-01-09 | $0.08 | $0.08 | 0 |
| 2020-01-08 | $0.08 | $0.08 | 44,040 |
| 2020-01-07 | $0.08 | $0.08 | 5,652 |
| 2020-01-06 | $0.09 | $0.09 | 38,100 |
| 2020-01-03 | $0.08 | $0.08 | 30,001 |
| 2020-01-02 | $0.08 | $0.08 | 6,000 |