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
- 2016-03-09 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 | $0.96 | $0.96 | 326,000 |
| 2020-12-30 | $0.97 | $0.97 | 347,400 |
| 2020-12-29 | $0.95 | $0.95 | 464,800 |
| 2020-12-28 | $0.99 | $0.99 | 628,000 |
| 2020-12-24 | $0.98 | $0.98 | 517,600 |
| 2020-12-23 | $1.02 | $1.02 | 1,992,100 |
| 2020-12-22 | $0.94 | $0.94 | 361,400 |
| 2020-12-21 | $0.94 | $0.94 | 641,900 |
| 2020-12-18 | $0.99 | $0.99 | 1,011,700 |
| 2020-12-17 | $0.87 | $0.87 | 385,000 |
| 2020-12-16 | $0.90 | $0.90 | 260,800 |
| 2020-12-15 | $0.89 | $0.89 | 373,800 |
| 2020-12-14 | $0.87 | $0.87 | 676,800 |
| 2020-12-11 | $0.92 | $0.92 | 317,500 |
| 2020-12-10 | $0.95 | $0.95 | 311,000 |
| 2020-12-09 | $0.92 | $0.92 | 515,300 |
| 2020-12-08 | $0.96 | $0.96 | 402,500 |
| 2020-12-07 | $0.95 | $0.95 | 574,900 |
| 2020-12-04 | $0.98 | $0.98 | 300,500 |
| 2020-12-03 | $0.97 | $0.97 | 325,900 |
| 2020-12-02 | $0.96 | $0.96 | 310,300 |
| 2020-12-01 | $0.99 | $0.99 | 309,200 |
| 2020-11-30 | $0.98 | $0.97 | 628,400 |
| 2020-11-27 | $1.02 | $1.02 | 455,300 |
| 2020-11-25 | $1.05 | $1.05 | 410,300 |
| 2020-11-24 | $1.02 | $1.02 | 1,993,400 |
| 2020-11-23 | $1.12 | $1.12 | 1,772,800 |
| 2020-11-20 | $0.93 | $0.93 | 405,900 |
| 2020-11-19 | $0.86 | $0.86 | 242,100 |
| 2020-11-18 | $0.86 | $0.86 | 333,000 |
| 2020-11-17 | $0.85 | $0.85 | 692,300 |
| 2020-11-16 | $0.90 | $0.90 | 641,000 |
| 2020-11-13 | $0.82 | $0.82 | 331,800 |
| 2020-11-12 | $0.81 | $0.81 | 197,200 |
| 2020-11-11 | $0.84 | $0.84 | 319,600 |
| 2020-11-10 | $0.84 | $0.84 | 216,900 |
| 2020-11-09 | $0.83 | $0.83 | 386,200 |
| 2020-11-06 | $0.85 | $0.85 | 291,800 |
| 2020-11-05 | $0.82 | $0.82 | 241,300 |
| 2020-11-04 | $0.81 | $0.81 | 183,200 |
| 2020-11-03 | $0.81 | $0.81 | 242,300 |
| 2020-11-02 | $0.80 | $0.80 | 237,800 |
| 2020-10-30 | $0.81 | $0.81 | 302,900 |
| 2020-10-29 | $0.82 | $0.82 | 341,800 |
| 2020-10-28 | $0.83 | $0.83 | 541,300 |
| 2020-10-27 | $0.89 | $0.89 | 287,400 |
| 2020-10-26 | $0.88 | $0.88 | 481,700 |
| 2020-10-23 | $0.94 | $0.94 | 349,600 |
| 2020-10-22 | $0.93 | $0.93 | 286,200 |
| 2020-10-21 | $0.90 | $0.90 | 371,200 |
| 2020-10-20 | $0.88 | $0.88 | 550,800 |
| 2020-10-19 | $0.92 | $0.92 | 338,400 |
| 2020-10-16 | $0.95 | $0.95 | 735,800 |
| 2020-10-15 | $0.89 | $0.89 | 455,000 |
| 2020-10-14 | $0.94 | $0.93 | 1,376,100 |
| 2020-10-13 | $1.02 | $1.02 | 479,100 |
| 2020-10-12 | $1.05 | $1.05 | 484,000 |
| 2020-10-09 | $1.05 | $1.05 | 561,900 |
| 2020-10-08 | $1.04 | $1.04 | 910,600 |
| 2020-10-07 | $1.08 | $1.08 | 1,187,600 |
| 2020-10-06 | $1.02 | $1.02 | 2,011,700 |
| 2020-10-05 | $1.16 | $1.16 | 3,165,900 |
| 2020-10-02 | $0.92 | $0.92 | 893,500 |
| 2020-10-01 | $0.86 | $0.86 | 591,700 |
| 2020-09-30 | $0.77 | $0.77 | 710,800 |
| 2020-09-29 | $0.81 | $0.81 | 1,007,200 |
| 2020-09-28 | $0.91 | $0.91 | 2,612,100 |
| 2020-09-25 | $0.70 | $0.70 | 493,300 |
| 2020-09-24 | $0.68 | $0.68 | 1,083,100 |
| 2020-09-23 | $0.69 | $0.69 | 1,462,700 |
| 2020-09-22 | $0.79 | $0.79 | 1,004,900 |
| 2020-09-21 | $0.83 | $0.83 | 1,290,600 |
| 2020-09-18 | $0.89 | $0.89 | 889,600 |
| 2020-09-17 | $0.91 | $0.91 | 486,900 |
| 2020-09-16 | $0.97 | $0.97 | 787,000 |
| 2020-09-15 | $0.91 | $0.91 | 1,064,200 |
| 2020-09-14 | $0.99 | $0.99 | 451,100 |
| 2020-09-11 | $1.02 | $1.02 | 413,100 |
| 2020-09-10 | $1.02 | $1.02 | 350,400 |
| 2020-09-09 | $1.03 | $1.03 | 399,700 |
| 2020-09-08 | $1.01 | $1.01 | 486,000 |
| 2020-09-04 | $1.06 | $1.06 | 938,000 |
| 2020-09-03 | $1.06 | $1.06 | 631,000 |
| 2020-09-02 | $1.11 | $1.11 | 535,000 |
| 2020-09-01 | $1.14 | $1.14 | 665,500 |
| 2020-08-31 | $1.14 | $1.14 | 1,209,600 |
| 2020-08-28 | $1.04 | $1.04 | 479,200 |
| 2020-08-27 | $1.02 | $1.02 | 601,500 |
| 2020-08-26 | $1.01 | $1.01 | 492,300 |
| 2020-08-25 | $1.02 | $1.02 | 1,818,100 |
| 2020-08-24 | $1.04 | $1.04 | 1,728,000 |
| 2020-08-21 | $1.20 | $1.20 | 1,124,500 |
| 2020-08-20 | $1.31 | $1.31 | 1,019,300 |
| 2020-08-19 | $1.26 | $1.26 | 1,199,200 |
| 2020-08-18 | $1.21 | $1.21 | 763,600 |
| 2020-08-17 | $1.16 | $1.16 | 2,178,300 |
| 2020-08-14 | $1.09 | $1.09 | 3,329,400 |
| 2020-08-13 | $1.01 | $1.01 | 2,273,600 |
| 2020-08-12 | $1.10 | $1.10 | 2,703,500 |
| 2020-08-11 | $1.32 | $1.32 | 891,900 |
| 2020-08-10 | $1.39 | $1.39 | 1,273,300 |
| 2020-08-07 | $1.34 | $1.34 | 997,000 |
| 2020-08-06 | $1.38 | $1.38 | 1,738,700 |
| 2020-08-05 | $1.43 | $1.43 | 1,491,300 |
| 2020-08-04 | $1.45 | $1.45 | 1,227,200 |
| 2020-08-03 | $1.43 | $1.43 | 2,271,400 |
| 2020-07-31 | $1.42 | $1.42 | 1,017,700 |
| 2020-07-30 | $1.42 | $1.42 | 1,662,800 |
| 2020-07-29 | $1.45 | $1.45 | 1,247,200 |
| 2020-07-28 | $1.41 | $1.41 | 1,241,800 |
| 2020-07-27 | $1.41 | $1.41 | 1,754,100 |
| 2020-07-24 | $1.37 | $1.37 | 1,085,600 |
| 2020-07-23 | $1.40 | $1.40 | 1,912,100 |
| 2020-07-22 | $1.37 | $1.37 | 1,464,300 |
| 2020-07-21 | $1.16 | $1.16 | 2,144,900 |
| 2020-07-20 | $1.30 | $1.30 | 2,306,300 |
| 2020-07-17 | $1.45 | $1.45 | 2,646,900 |
| 2020-07-16 | $1.57 | $1.57 | 2,517,200 |
| 2020-07-15 | $1.48 | $1.48 | 4,294,200 |
| 2020-07-14 | $1.16 | $1.16 | 8,995,100 |
| 2020-07-13 | $1.33 | $1.33 | 11,593,300 |
| 2020-07-10 | $1.73 | $1.73 | 5,631,100 |
| 2020-07-09 | $1.27 | $1.27 | 5,121,200 |
| 2020-07-08 | $0.97 | $0.97 | 3,615,600 |
| 2020-07-07 | $0.75 | $0.75 | 1,179,200 |
| 2020-07-06 | $0.69 | $0.69 | 931,400 |
| 2020-07-02 | $0.66 | $0.66 | 1,235,900 |
| 2020-07-01 | $0.64 | $0.64 | 520,300 |
| 2020-06-30 | $0.65 | $0.65 | 582,800 |
| 2020-06-29 | $0.63 | $0.63 | 1,640,400 |
| 2020-06-26 | $0.71 | $0.71 | 1,113,100 |
| 2020-06-25 | $0.71 | $0.71 | 1,460,700 |
| 2020-06-24 | $0.64 | $0.64 | 2,538,900 |
| 2020-06-23 | $0.74 | $0.74 | 1,753,200 |
| 2020-06-22 | $0.71 | $0.71 | 2,735,400 |
| 2020-06-19 | $0.66 | $0.66 | 2,438,000 |
| 2020-06-18 | $0.60 | $0.60 | 2,405,600 |
| 2020-06-17 | $0.50 | $0.50 | 1,885,600 |
| 2020-06-16 | $0.47 | $0.47 | 2,048,800 |
| 2020-06-15 | $0.41 | $0.41 | 494,300 |
| 2020-06-12 | $0.40 | $0.40 | 645,200 |
| 2020-06-11 | $0.36 | $0.36 | 824,000 |
| 2020-06-10 | $0.36 | $0.36 | 787,700 |
| 2020-06-09 | $0.37 | $0.37 | 644,900 |
| 2020-06-08 | $0.37 | $0.37 | 758,800 |
| 2020-06-05 | $0.34 | $0.34 | 743,300 |
| 2020-06-04 | $0.33 | $0.33 | 1,171,300 |
| 2020-06-03 | $0.35 | $0.35 | 1,688,300 |
| 2020-06-02 | $0.37 | $0.37 | 3,131,900 |
| 2020-06-01 | $0.42 | $0.42 | 2,457,000 |
| 2020-05-29 | $0.38 | $0.38 | 1,562,700 |
| 2020-05-28 | $0.34 | $0.34 | 1,272,200 |
| 2020-05-27 | $0.32 | $0.32 | 823,600 |
| 2020-05-26 | $0.31 | $0.31 | 1,113,900 |
| 2020-05-22 | $0.29 | $0.29 | 638,700 |
| 2020-05-21 | $0.30 | $0.30 | 1,202,500 |
| 2020-05-20 | $0.28 | $0.28 | 903,900 |
| 2020-05-19 | $0.27 | $0.27 | 932,700 |
| 2020-05-18 | $0.31 | $0.31 | 1,209,400 |
| 2020-05-15 | $0.29 | $0.29 | 917,800 |
| 2020-05-14 | $0.27 | $0.27 | 910,600 |
| 2020-05-13 | $0.23 | $0.23 | 540,900 |
| 2020-05-12 | $0.21 | $0.21 | 908,000 |
| 2020-05-11 | $0.19 | $0.19 | 254,800 |
| 2020-05-08 | $0.19 | $0.19 | 118,100 |
| 2020-05-07 | $0.19 | $0.19 | 51,300 |
| 2020-05-06 | $0.18 | $0.18 | 16,600 |
| 2020-05-05 | $0.18 | $0.18 | 31,400 |
| 2020-05-04 | $0.18 | $0.18 | 55,900 |
| 2020-05-01 | $0.18 | $0.18 | 19,800 |
| 2020-04-30 | $0.18 | $0.18 | 85,700 |
| 2020-04-29 | $0.16 | $0.16 | 58,800 |
| 2020-04-28 | $0.16 | $0.16 | 44,700 |
| 2020-04-27 | $0.17 | $0.17 | 43,100 |
| 2020-04-24 | $0.15 | $0.15 | 45,300 |
| 2020-04-23 | $0.16 | $0.16 | 29,800 |
| 2020-04-22 | $0.15 | $0.15 | 207,700 |
| 2020-04-21 | $0.17 | $0.17 | 95,600 |
| 2020-04-20 | $0.18 | $0.18 | 26,300 |
| 2020-04-17 | $0.18 | $0.18 | 30,600 |
| 2020-04-16 | $0.17 | $0.17 | 12,400 |
| 2020-04-15 | $0.17 | $0.17 | 44,200 |
| 2020-04-14 | $0.18 | $0.18 | 57,300 |
| 2020-04-13 | $0.19 | $0.19 | 114,700 |
| 2020-04-09 | $0.16 | $0.16 | 223,800 |
| 2020-04-08 | $0.13 | $0.13 | 74,200 |
| 2020-04-07 | $0.14 | $0.14 | 47,300 |
| 2020-04-06 | $0.13 | $0.13 | 64,000 |
| 2020-04-03 | $0.13 | $0.13 | 47,500 |
| 2020-04-02 | $0.14 | $0.14 | 60,200 |
| 2020-04-01 | $0.15 | $0.15 | 31,100 |
| 2020-03-31 | $0.16 | $0.16 | 48,200 |
| 2020-03-30 | $0.16 | $0.16 | 129,400 |
| 2020-03-27 | $0.14 | $0.14 | 50,700 |
| 2020-03-26 | $0.15 | $0.15 | 89,700 |
| 2020-03-25 | $0.17 | $0.17 | 139,600 |
| 2020-03-24 | $0.16 | $0.16 | 92,400 |
| 2020-03-23 | $0.13 | $0.13 | 195,100 |
| 2020-03-20 | $0.17 | $0.17 | 186,000 |
| 2020-03-19 | $0.14 | $0.14 | 156,200 |
| 2020-03-18 | $0.10 | $0.10 | 236,500 |
| 2020-03-17 | $0.14 | $0.14 | 137,800 |
| 2020-03-16 | $0.13 | $0.13 | 298,100 |
| 2020-03-13 | $0.19 | $0.19 | 150,200 |
| 2020-03-12 | $0.16 | $0.16 | 572,400 |
| 2020-03-11 | $0.21 | $0.21 | 132,400 |
| 2020-03-10 | $0.21 | $0.21 | 320,900 |
| 2020-03-09 | $0.22 | $0.22 | 176,700 |
| 2020-03-06 | $0.26 | $0.26 | 382,600 |
| 2020-03-05 | $0.27 | $0.27 | 408,200 |
| 2020-03-04 | $0.28 | $0.28 | 534,500 |
| 2020-03-03 | $0.25 | $0.25 | 906,100 |
| 2020-03-02 | $0.20 | $0.20 | 195,100 |
| 2020-02-28 | $0.19 | $0.19 | 469,100 |
| 2020-02-27 | $0.22 | $0.22 | 255,400 |
| 2020-02-26 | $0.25 | $0.25 | 278,000 |
| 2020-02-25 | $0.24 | $0.24 | 513,700 |
| 2020-02-24 | $0.27 | $0.27 | 364,700 |
| 2020-02-21 | $0.29 | $0.29 | 261,900 |
| 2020-02-20 | $0.27 | $0.27 | 151,800 |
| 2020-02-19 | $0.25 | $0.25 | 290,700 |
| 2020-02-18 | $0.25 | $0.25 | 348,700 |
| 2020-02-14 | $0.26 | $0.26 | 221,900 |
| 2020-02-13 | $0.24 | $0.24 | 205,400 |
| 2020-02-12 | $0.26 | $0.26 | 366,300 |
| 2020-02-11 | $0.29 | $0.29 | 619,900 |
| 2020-02-10 | $0.28 | $0.28 | 862,700 |
| 2020-02-07 | $0.24 | $0.24 | 105,100 |
| 2020-02-06 | $0.25 | $0.25 | 78,200 |
| 2020-02-05 | $0.23 | $0.23 | 85,300 |
| 2020-02-04 | $0.22 | $0.22 | 241,400 |
| 2020-02-03 | $0.21 | $0.21 | 100,300 |
| 2020-01-31 | $0.20 | $0.20 | 73,200 |
| 2020-01-30 | $0.18 | $0.18 | 12,900 |
| 2020-01-29 | $0.19 | $0.19 | 35,400 |
| 2020-01-28 | $0.18 | $0.18 | 8,200 |
| 2020-01-27 | $0.20 | $0.20 | 61,300 |
| 2020-01-24 | $0.19 | $0.19 | 30,600 |
| 2020-01-23 | $0.19 | $0.19 | 9,100 |
| 2020-01-22 | $0.18 | $0.18 | 28,300 |
| 2020-01-21 | $0.17 | $0.17 | 145,600 |
| 2020-01-17 | $0.18 | $0.18 | 34,500 |
| 2020-01-16 | $0.20 | $0.20 | 60,600 |
| 2020-01-15 | $0.20 | $0.20 | 89,400 |
| 2020-01-14 | $0.20 | $0.20 | 154,600 |
| 2020-01-13 | $0.21 | $0.21 | 122,300 |
| 2020-01-10 | $0.20 | $0.20 | 150,500 |
| 2020-01-09 | $0.18 | $0.18 | 103,800 |
| 2020-01-08 | $0.19 | $0.19 | 127,400 |
| 2020-01-07 | $0.16 | $0.16 | 273,000 |
| 2020-01-06 | $0.13 | $0.13 | 87,100 |
| 2020-01-03 | $0.11 | $0.11 | 65,100 |
| 2020-01-02 | $0.10 | $0.10 | 41,300 |