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
- 2005-12-20 to 2026-08-27
- 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 | $0.47 | $0.47 | 1,218,100 |
| 2020-12-30 | $0.47 | $0.47 | 1,162,100 |
| 2020-12-29 | $0.47 | $0.47 | 1,622,500 |
| 2020-12-28 | $0.48 | $0.48 | 2,161,000 |
| 2020-12-24 | $0.49 | $0.49 | 1,651,000 |
| 2020-12-23 | $0.51 | $0.51 | 3,673,200 |
| 2020-12-22 | $0.49 | $0.49 | 5,186,200 |
| 2020-12-21 | $0.52 | $0.52 | 13,955,000 |
| 2020-12-18 | $0.77 | $0.77 | 643,000 |
| 2020-12-17 | $0.79 | $0.79 | 1,078,500 |
| 2020-12-16 | $0.72 | $0.72 | 659,000 |
| 2020-12-15 | $0.69 | $0.69 | 418,500 |
| 2020-12-14 | $0.66 | $0.66 | 920,600 |
| 2020-12-11 | $0.69 | $0.69 | 528,700 |
| 2020-12-10 | $0.71 | $0.71 | 589,700 |
| 2020-12-09 | $0.70 | $0.70 | 1,397,800 |
| 2020-12-08 | $0.72 | $0.72 | 1,536,400 |
| 2020-12-07 | $0.73 | $0.73 | 1,794,000 |
| 2020-12-04 | $0.78 | $0.78 | 1,504,200 |
| 2020-12-03 | $0.83 | $0.83 | 2,304,800 |
| 2020-12-02 | $0.74 | $0.74 | 5,278,200 |
| 2020-12-01 | $1.00 | $1.00 | 729,000 |
| 2020-11-30 | $1.02 | $1.02 | 413,700 |
| 2020-11-27 | $1.02 | $1.02 | 210,700 |
| 2020-11-25 | $1.00 | $1.00 | 345,300 |
| 2020-11-24 | $0.98 | $0.98 | 959,900 |
| 2020-11-23 | $1.02 | $1.02 | 836,400 |
| 2020-11-20 | $1.08 | $1.08 | 298,800 |
| 2020-11-19 | $1.11 | $1.11 | 434,200 |
| 2020-11-18 | $1.09 | $1.09 | 412,600 |
| 2020-11-17 | $1.15 | $1.15 | 382,200 |
| 2020-11-16 | $1.15 | $1.15 | 392,600 |
| 2020-11-13 | $1.11 | $1.11 | 388,100 |
| 2020-11-12 | $1.04 | $1.04 | 392,100 |
| 2020-11-11 | $1.09 | $1.09 | 362,800 |
| 2020-11-10 | $1.07 | $1.07 | 437,400 |
| 2020-11-09 | $1.16 | $1.16 | 1,108,700 |
| 2020-11-06 | $1.21 | $1.21 | 861,900 |
| 2020-11-05 | $1.19 | $1.19 | 1,233,100 |
| 2020-11-04 | $1.01 | $1.01 | 472,600 |
| 2020-11-03 | $1.05 | $1.05 | 816,600 |
| 2020-11-02 | $1.15 | $1.15 | 1,271,700 |
| 2020-10-30 | $0.99 | $0.99 | 2,518,100 |
| 2020-10-29 | $0.98 | $0.98 | 773,500 |
| 2020-10-28 | $0.91 | $0.91 | 933,600 |
| 2020-10-27 | $0.99 | $0.99 | 471,800 |
| 2020-10-26 | $0.90 | $0.90 | 568,800 |
| 2020-10-23 | $0.94 | $0.94 | 294,800 |
| 2020-10-22 | $0.94 | $0.94 | 423,800 |
| 2020-10-21 | $0.92 | $0.92 | 385,800 |
| 2020-10-20 | $0.93 | $0.93 | 300,000 |
| 2020-10-19 | $0.87 | $0.87 | 882,500 |
| 2020-10-16 | $0.97 | $0.97 | 407,800 |
| 2020-10-15 | $1.01 | $1.01 | 748,100 |
| 2020-10-14 | $1.02 | $1.02 | 1,849,600 |
| 2020-10-13 | $0.85 | $0.85 | 408,700 |
| 2020-10-12 | $0.83 | $0.83 | 325,600 |
| 2020-10-09 | $0.85 | $0.85 | 1,175,300 |
| 2020-10-08 | $0.78 | $0.78 | 461,500 |
| 2020-10-07 | $0.79 | $0.79 | 277,800 |
| 2020-10-06 | $0.78 | $0.78 | 349,900 |
| 2020-10-05 | $0.80 | $0.80 | 263,400 |
| 2020-10-02 | $0.81 | $0.81 | 256,000 |
| 2020-10-01 | $0.81 | $0.81 | 623,800 |
| 2020-09-30 | $0.83 | $0.83 | 235,700 |
| 2020-09-29 | $0.83 | $0.83 | 362,300 |
| 2020-09-28 | $0.85 | $0.85 | 480,700 |
| 2020-09-25 | $0.87 | $0.87 | 329,300 |
| 2020-09-24 | $0.84 | $0.84 | 700,400 |
| 2020-09-23 | $0.84 | $0.84 | 1,102,100 |
| 2020-09-22 | $0.90 | $0.90 | 414,800 |
| 2020-09-21 | $0.90 | $0.90 | 1,450,900 |
| 2020-09-18 | $0.95 | $0.95 | 1,330,700 |
| 2020-09-17 | $1.02 | $1.02 | 1,473,200 |
| 2020-09-16 | $1.05 | $1.05 | 2,474,900 |
| 2020-09-15 | $0.89 | $0.89 | 1,515,400 |
| 2020-09-14 | $0.89 | $0.89 | 1,742,600 |
| 2020-09-11 | $0.77 | $0.77 | 1,129,300 |
| 2020-09-10 | $0.68 | $0.68 | 228,500 |
| 2020-09-09 | $0.69 | $0.69 | 331,500 |
| 2020-09-08 | $0.68 | $0.68 | 280,800 |
| 2020-09-04 | $0.68 | $0.68 | 449,700 |
| 2020-09-03 | $0.67 | $0.67 | 319,100 |
| 2020-09-02 | $0.69 | $0.69 | 284,900 |
| 2020-09-01 | $0.71 | $0.71 | 452,300 |
| 2020-08-31 | $0.71 | $0.71 | 573,200 |
| 2020-08-28 | $0.70 | $0.70 | 506,100 |
| 2020-08-27 | $0.66 | $0.66 | 243,400 |
| 2020-08-26 | $0.67 | $0.67 | 462,800 |
| 2020-08-25 | $0.63 | $0.63 | 946,400 |
| 2020-08-24 | $0.68 | $0.68 | 756,900 |
| 2020-08-21 | $0.71 | $0.71 | 540,800 |
| 2020-08-20 | $0.72 | $0.72 | 482,300 |
| 2020-08-19 | $0.74 | $0.74 | 793,600 |
| 2020-08-18 | $0.80 | $0.80 | 656,700 |
| 2020-08-17 | $0.78 | $0.78 | 964,800 |
| 2020-08-14 | $0.74 | $0.74 | 376,500 |
| 2020-08-13 | $0.73 | $0.73 | 457,100 |
| 2020-08-12 | $0.68 | $0.68 | 407,200 |
| 2020-08-11 | $0.69 | $0.69 | 748,300 |
| 2020-08-10 | $0.73 | $0.73 | 538,500 |
| 2020-08-07 | $0.72 | $0.72 | 1,059,700 |
| 2020-08-06 | $0.77 | $0.77 | 759,200 |
| 2020-08-05 | $0.76 | $0.76 | 1,909,600 |
| 2020-08-04 | $0.77 | $0.77 | 1,202,000 |
| 2020-08-03 | $0.75 | $0.75 | 576,200 |
| 2020-07-31 | $0.70 | $0.70 | 623,900 |
| 2020-07-30 | $0.72 | $0.72 | 1,484,300 |
| 2020-07-29 | $0.72 | $0.72 | 1,514,000 |
| 2020-07-28 | $0.69 | $0.69 | 3,856,200 |
| 2020-07-27 | $0.61 | $0.61 | 1,416,800 |
| 2020-07-24 | $0.58 | $0.58 | 795,300 |
| 2020-07-23 | $0.59 | $0.59 | 1,177,500 |
| 2020-07-22 | $0.60 | $0.60 | 935,400 |
| 2020-07-21 | $0.58 | $0.58 | 1,208,000 |
| 2020-07-20 | $0.55 | $0.55 | 1,087,300 |
| 2020-07-17 | $0.50 | $0.50 | 388,800 |
| 2020-07-16 | $0.49 | $0.49 | 279,900 |
| 2020-07-15 | $0.50 | $0.50 | 318,600 |
| 2020-07-14 | $0.52 | $0.52 | 341,400 |
| 2020-07-13 | $0.53 | $0.53 | 385,100 |
| 2020-07-10 | $0.52 | $0.52 | 309,800 |
| 2020-07-09 | $0.50 | $0.50 | 484,300 |
| 2020-07-08 | $0.52 | $0.52 | 375,300 |
| 2020-07-07 | $0.50 | $0.50 | 395,700 |
| 2020-07-06 | $0.50 | $0.50 | 278,000 |
| 2020-07-02 | $0.50 | $0.50 | 367,100 |
| 2020-07-01 | $0.50 | $0.50 | 271,800 |
| 2020-06-30 | $0.49 | $0.49 | 365,100 |
| 2020-06-29 | $0.49 | $0.49 | 364,200 |
| 2020-06-26 | $0.47 | $0.47 | 292,400 |
| 2020-06-25 | $0.49 | $0.49 | 77,900 |
| 2020-06-24 | $0.50 | $0.50 | 134,400 |
| 2020-06-23 | $0.51 | $0.51 | 307,400 |
| 2020-06-22 | $0.49 | $0.49 | 274,500 |
| 2020-06-19 | $0.47 | $0.47 | 353,400 |
| 2020-06-18 | $0.49 | $0.49 | 209,200 |
| 2020-06-17 | $0.50 | $0.50 | 174,900 |
| 2020-06-16 | $0.49 | $0.49 | 323,600 |
| 2020-06-15 | $0.50 | $0.50 | 354,700 |
| 2020-06-12 | $0.52 | $0.52 | 266,000 |
| 2020-06-11 | $0.48 | $0.48 | 751,900 |
| 2020-06-10 | $0.56 | $0.56 | 704,500 |
| 2020-06-09 | $0.52 | $0.52 | 892,300 |
| 2020-06-08 | $0.49 | $0.49 | 337,300 |
| 2020-06-05 | $0.48 | $0.48 | 260,200 |
| 2020-06-04 | $0.47 | $0.47 | 298,700 |
| 2020-06-03 | $0.45 | $0.45 | 382,700 |
| 2020-06-02 | $0.48 | $0.48 | 263,200 |
| 2020-06-01 | $0.49 | $0.49 | 270,800 |
| 2020-05-29 | $0.47 | $0.47 | 502,500 |
| 2020-05-28 | $0.47 | $0.47 | 222,500 |
| 2020-05-27 | $0.49 | $0.49 | 294,300 |
| 2020-05-26 | $0.43 | $0.43 | 367,000 |
| 2020-05-22 | $0.46 | $0.46 | 319,300 |
| 2020-05-21 | $0.43 | $0.43 | 256,000 |
| 2020-05-20 | $0.46 | $0.46 | 438,000 |
| 2020-05-19 | $0.47 | $0.47 | 794,800 |
| 2020-05-18 | $0.43 | $0.43 | 605,200 |
| 2020-05-15 | $0.44 | $0.44 | 450,000 |
| 2020-05-14 | $0.41 | $0.41 | 621,200 |
| 2020-05-13 | $0.40 | $0.40 | 422,500 |
| 2020-05-12 | $0.42 | $0.42 | 244,800 |
| 2020-05-11 | $0.43 | $0.43 | 160,300 |
| 2020-05-08 | $0.44 | $0.44 | 300,500 |
| 2020-05-07 | $0.43 | $0.43 | 360,700 |
| 2020-05-06 | $0.41 | $0.41 | 112,900 |
| 2020-05-05 | $0.43 | $0.43 | 468,100 |
| 2020-05-04 | $0.43 | $0.43 | 304,700 |
| 2020-05-01 | $0.43 | $0.43 | 334,300 |
| 2020-04-30 | $0.44 | $0.44 | 393,900 |
| 2020-04-29 | $0.47 | $0.47 | 647,000 |
| 2020-04-28 | $0.47 | $0.47 | 573,700 |
| 2020-04-27 | $0.43 | $0.43 | 511,200 |
| 2020-04-24 | $0.39 | $0.39 | 307,100 |
| 2020-04-23 | $0.38 | $0.38 | 522,900 |
| 2020-04-22 | $0.37 | $0.37 | 401,600 |
| 2020-04-21 | $0.36 | $0.36 | 210,600 |
| 2020-04-20 | $0.37 | $0.37 | 268,700 |
| 2020-04-17 | $0.38 | $0.38 | 233,100 |
| 2020-04-16 | $0.37 | $0.37 | 351,800 |
| 2020-04-15 | $0.35 | $0.35 | 418,200 |
| 2020-04-14 | $0.37 | $0.37 | 547,000 |
| 2020-04-13 | $0.38 | $0.38 | 729,700 |
| 2020-04-09 | $0.32 | $0.32 | 567,700 |
| 2020-04-08 | $0.29 | $0.29 | 414,900 |
| 2020-04-07 | $0.28 | $0.28 | 326,700 |
| 2020-04-06 | $0.29 | $0.29 | 371,200 |
| 2020-04-03 | $0.27 | $0.27 | 340,700 |
| 2020-04-02 | $0.30 | $0.30 | 292,800 |
| 2020-04-01 | $0.26 | $0.26 | 241,700 |
| 2020-03-31 | $0.28 | $0.28 | 216,000 |
| 2020-03-30 | $0.28 | $0.28 | 445,900 |
| 2020-03-27 | $0.30 | $0.30 | 202,000 |
| 2020-03-26 | $0.28 | $0.28 | 613,000 |
| 2020-03-25 | $0.33 | $0.33 | 761,600 |
| 2020-03-24 | $0.29 | $0.29 | 557,100 |
| 2020-03-23 | $0.24 | $0.24 | 397,300 |
| 2020-03-20 | $0.26 | $0.26 | 198,600 |
| 2020-03-19 | $0.27 | $0.27 | 286,100 |
| 2020-03-18 | $0.28 | $0.28 | 360,300 |
| 2020-03-17 | $0.27 | $0.27 | 619,700 |
| 2020-03-16 | $0.26 | $0.26 | 479,700 |
| 2020-03-13 | $0.28 | $0.28 | 565,800 |
| 2020-03-12 | $0.29 | $0.29 | 613,700 |
| 2020-03-11 | $0.31 | $0.31 | 555,900 |
| 2020-03-10 | $0.30 | $0.30 | 476,100 |
| 2020-03-09 | $0.33 | $0.33 | 270,200 |
| 2020-03-06 | $0.37 | $0.37 | 355,200 |
| 2020-03-05 | $0.38 | $0.38 | 300,300 |
| 2020-03-04 | $0.41 | $0.41 | 265,900 |
| 2020-03-03 | $0.38 | $0.38 | 441,500 |
| 2020-03-02 | $0.39 | $0.39 | 440,400 |
| 2020-02-28 | $0.35 | $0.35 | 905,800 |
| 2020-02-27 | $0.38 | $0.38 | 707,200 |
| 2020-02-26 | $0.41 | $0.41 | 294,200 |
| 2020-02-25 | $0.43 | $0.43 | 194,500 |
| 2020-02-24 | $0.43 | $0.43 | 579,300 |
| 2020-02-21 | $0.45 | $0.45 | 575,200 |
| 2020-02-20 | $0.43 | $0.43 | 411,500 |
| 2020-02-19 | $0.45 | $0.45 | 262,400 |
| 2020-02-18 | $0.44 | $0.44 | 475,700 |
| 2020-02-14 | $0.45 | $0.45 | 256,200 |
| 2020-02-13 | $0.44 | $0.44 | 300,700 |
| 2020-02-12 | $0.43 | $0.43 | 190,200 |
| 2020-02-11 | $0.44 | $0.44 | 348,900 |
| 2020-02-10 | $0.43 | $0.43 | 728,000 |
| 2020-02-07 | $0.45 | $0.45 | 239,100 |
| 2020-02-06 | $0.46 | $0.46 | 100,200 |
| 2020-02-05 | $0.47 | $0.47 | 273,200 |
| 2020-02-04 | $0.45 | $0.45 | 610,000 |
| 2020-02-03 | $0.47 | $0.47 | 843,200 |
| 2020-01-31 | $0.55 | $0.55 | 221,700 |
| 2020-01-30 | $0.51 | $0.51 | 126,500 |
| 2020-01-29 | $0.50 | $0.50 | 232,200 |
| 2020-01-28 | $0.51 | $0.51 | 153,600 |
| 2020-01-27 | $0.52 | $0.52 | 258,100 |
| 2020-01-24 | $0.54 | $0.54 | 233,800 |
| 2020-01-23 | $0.54 | $0.54 | 326,100 |
| 2020-01-22 | $0.53 | $0.53 | 119,200 |
| 2020-01-21 | $0.54 | $0.54 | 292,900 |
| 2020-01-17 | $0.58 | $0.58 | 347,400 |
| 2020-01-16 | $0.52 | $0.52 | 175,400 |
| 2020-01-15 | $0.52 | $0.52 | 230,400 |
| 2020-01-14 | $0.51 | $0.51 | 181,800 |
| 2020-01-13 | $0.52 | $0.52 | 201,500 |
| 2020-01-10 | $0.54 | $0.54 | 183,900 |
| 2020-01-09 | $0.53 | $0.53 | 220,400 |
| 2020-01-08 | $0.54 | $0.54 | 302,300 |
| 2020-01-07 | $0.57 | $0.57 | 177,400 |
| 2020-01-06 | $0.56 | $0.56 | 199,700 |
| 2020-01-03 | $0.58 | $0.58 | 246,200 |
| 2020-01-02 | $0.57 | $0.57 | 235,100 |