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
- 2010-10-27 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 | $0.83 | $0.83 | 1,750 |
| 2020-12-30 | $0.85 | $0.85 | 1,200 |
| 2020-12-29 | $0.89 | $0.89 | 1,848 |
| 2020-12-28 | $0.83 | $0.83 | 2,116 |
| 2020-12-24 | $0.91 | $0.91 | 407 |
| 2020-12-23 | $0.91 | $0.91 | 871 |
| 2020-12-22 | $0.93 | $0.93 | 1,253 |
| 2020-12-21 | $0.95 | $0.95 | 2,370 |
| 2020-12-18 | $0.95 | $0.95 | 1,703 |
| 2020-12-17 | $0.81 | $0.81 | 514 |
| 2020-12-16 | $0.90 | $0.90 | 239 |
| 2020-12-15 | $0.85 | $0.85 | 3,022 |
| 2020-12-14 | $0.80 | $0.80 | 19,451 |
| 2020-12-11 | $0.88 | $0.88 | 3,175 |
| 2020-12-10 | $0.99 | $0.99 | 833 |
| 2020-12-09 | $0.78 | $0.78 | 2,331 |
| 2020-12-08 | $1.00 | $1.00 | 214 |
| 2020-12-07 | $0.95 | $0.95 | 444 |
| 2020-12-04 | $0.92 | $0.92 | 3,335 |
| 2020-12-03 | $0.95 | $0.95 | 21,037 |
| 2020-12-02 | $0.74 | $0.74 | 396 |
| 2020-12-01 | $0.75 | $0.75 | 2,624 |
| 2020-11-30 | $0.75 | $0.75 | 125 |
| 2020-11-27 | $0.75 | $0.75 | 4,610 |
| 2020-11-25 | $0.79 | $0.79 | 3,087 |
| 2020-11-24 | $0.75 | $0.75 | 3,246 |
| 2020-11-23 | $0.72 | $0.72 | 3,329 |
| 2020-11-20 | $0.82 | $0.82 | 421 |
| 2020-11-19 | $0.72 | $0.72 | 0 |
| 2020-11-18 | $0.72 | $0.72 | 281 |
| 2020-11-17 | $0.76 | $0.76 | 6,636 |
| 2020-11-16 | $0.82 | $0.82 | 257 |
| 2020-11-13 | $0.74 | $0.74 | 481 |
| 2020-11-12 | $0.72 | $0.72 | 2,445 |
| 2020-11-11 | $0.83 | $0.83 | 739 |
| 2020-11-10 | $0.84 | $0.84 | 263 |
| 2020-11-09 | $0.72 | $0.72 | 1,650 |
| 2020-11-06 | $0.82 | $0.82 | 0 |
| 2020-11-05 | $0.82 | $0.82 | 1,609 |
| 2020-11-04 | $0.85 | $0.85 | 4,616 |
| 2020-11-03 | $0.71 | $0.71 | 1,640 |
| 2020-11-02 | $0.70 | $0.70 | 2,330 |
| 2020-10-30 | $0.95 | $0.95 | 107 |
| 2020-10-29 | $0.82 | $0.82 | 8,900 |
| 2020-10-28 | $0.80 | $0.80 | 0 |
| 2020-10-27 | $0.80 | $0.80 | 0 |
| 2020-10-26 | $0.80 | $0.80 | 9,726 |
| 2020-10-23 | $0.81 | $0.81 | 900 |
| 2020-10-22 | $0.84 | $0.84 | 5,188 |
| 2020-10-21 | $0.93 | $0.93 | 0 |
| 2020-10-20 | $0.93 | $0.93 | 2,889 |
| 2020-10-19 | $0.93 | $0.93 | 11,846 |
| 2020-10-16 | $1.02 | $1.02 | 3,391 |
| 2020-10-15 | $1.08 | $1.08 | 527 |
| 2020-10-14 | $1.14 | $1.14 | 2,165 |
| 2020-10-13 | $1.07 | $1.07 | 1,397 |
| 2020-10-12 | $1.02 | $1.02 | 0 |
| 2020-10-09 | $1.02 | $1.02 | 2,759 |
| 2020-10-08 | $1.05 | $1.05 | 0 |
| 2020-10-07 | $1.05 | $1.05 | 208 |
| 2020-10-06 | $1.03 | $1.03 | 4,228 |
| 2020-10-05 | $1.15 | $1.15 | 432 |
| 2020-10-02 | $1.20 | $1.20 | 2,697 |
| 2020-10-01 | $1.06 | $1.06 | 1,752 |
| 2020-09-30 | $1.09 | $1.09 | 639 |
| 2020-09-29 | $1.09 | $1.09 | 1,370 |
| 2020-09-28 | $1.07 | $1.07 | 2,159 |
| 2020-09-25 | $1.05 | $1.05 | 2,767 |
| 2020-09-24 | $1.24 | $1.24 | 533 |
| 2020-09-23 | $1.24 | $1.24 | 5,254 |
| 2020-09-22 | $1.20 | $1.20 | 2,725 |
| 2020-09-21 | $1.10 | $1.10 | 2,111 |
| 2020-09-18 | $1.21 | $1.21 | 1,242 |
| 2020-09-17 | $1.08 | $1.08 | 1,054 |
| 2020-09-16 | $1.08 | $1.08 | 0 |
| 2020-09-15 | $1.08 | $1.08 | 9,800 |
| 2020-09-14 | $1.05 | $1.05 | 4,810 |
| 2020-09-11 | $1.10 | $1.10 | 1,647 |
| 2020-09-10 | $1.10 | $1.10 | 1,048 |
| 2020-09-09 | $1.34 | $1.34 | 5,323 |
| 2020-09-08 | $1.25 | $1.25 | 3,393 |
| 2020-09-04 | $1.29 | $1.29 | 2,635 |
| 2020-09-03 | $1.00 | $1.00 | 1,181 |
| 2020-09-02 | $1.20 | $1.20 | 1,258 |
| 2020-09-01 | $1.20 | $1.20 | 20,228 |
| 2020-08-31 | $1.00 | $1.00 | 228 |
| 2020-08-28 | $1.18 | $1.18 | 4,241 |
| 2020-08-27 | $1.04 | $1.04 | 3,994 |
| 2020-08-26 | $0.81 | $0.81 | 13,903 |
| 2020-08-25 | $1.25 | $1.25 | 51,063 |
| 2020-08-24 | $0.70 | $0.70 | 373 |
| 2020-08-21 | $0.66 | $0.66 | 10,697 |
| 2020-08-20 | $0.74 | $0.74 | 205 |
| 2020-08-19 | $0.70 | $0.70 | 14,905 |
| 2020-08-18 | $0.85 | $0.85 | 1,535 |
| 2020-08-17 | $0.85 | $0.85 | 3,840 |
| 2020-08-14 | $1.10 | $1.10 | 4,929 |
| 2020-08-13 | $1.10 | $1.10 | 2,759 |
| 2020-08-12 | $1.20 | $1.20 | 3,922 |
| 2020-08-11 | $1.15 | $1.15 | 8,074 |
| 2020-08-10 | $1.15 | $1.15 | 5,683 |
| 2020-08-07 | $1.03 | $1.03 | 1,052 |
| 2020-08-06 | $0.98 | $0.98 | 1,175 |
| 2020-08-05 | $1.02 | $1.02 | 9,424 |
| 2020-08-04 | $1.02 | $1.02 | 14,333 |
| 2020-08-03 | $0.96 | $0.96 | 922 |
| 2020-07-31 | $0.95 | $0.95 | 3,475 |
| 2020-07-30 | $1.04 | $1.04 | 693 |
| 2020-07-29 | $0.95 | $0.95 | 2,280 |
| 2020-07-28 | $1.00 | $1.00 | 1,994 |
| 2020-07-27 | $1.00 | $1.00 | 2,852 |
| 2020-07-24 | $0.85 | $0.85 | 739 |
| 2020-07-23 | $0.80 | $0.80 | 748 |
| 2020-07-22 | $0.80 | $0.80 | 26,102 |
| 2020-07-21 | $0.88 | $0.88 | 406 |
| 2020-07-20 | $0.71 | $0.71 | 14,935 |
| 2020-07-17 | $0.69 | $0.69 | 578 |
| 2020-07-16 | $0.67 | $0.67 | 2,525 |
| 2020-07-15 | $0.83 | $0.83 | 3,294 |
| 2020-07-14 | $0.61 | $0.61 | 2,980 |
| 2020-07-13 | $0.61 | $0.61 | 12,669 |
| 2020-07-10 | $0.70 | $0.70 | 887 |
| 2020-07-09 | $0.72 | $0.72 | 3,722 |
| 2020-07-08 | $0.71 | $0.71 | 1,686 |
| 2020-07-07 | $0.70 | $0.70 | 254 |
| 2020-07-06 | $0.70 | $0.70 | 4,273 |
| 2020-07-02 | $0.72 | $0.72 | 1,927 |
| 2020-07-01 | $0.79 | $0.79 | 16,685 |
| 2020-06-30 | $0.75 | $0.75 | 0 |
| 2020-06-29 | $0.75 | $0.75 | 2,628 |
| 2020-06-26 | $0.67 | $0.67 | 775 |
| 2020-06-25 | $0.73 | $0.73 | 1,593 |
| 2020-06-24 | $0.90 | $0.90 | 4,409 |
| 2020-06-23 | $0.60 | $0.60 | 4,506 |
| 2020-06-22 | $0.95 | $0.95 | 0 |
| 2020-06-19 | $0.95 | $0.95 | 9,228 |
| 2020-06-18 | $0.81 | $0.81 | 727 |
| 2020-06-17 | $0.81 | $0.81 | 11,129 |
| 2020-06-16 | $0.53 | $0.53 | 2,911 |
| 2020-06-15 | $0.52 | $0.52 | 0 |
| 2020-06-12 | $0.52 | $0.52 | 1,380 |
| 2020-06-11 | $0.52 | $0.52 | 9,958 |
| 2020-06-10 | $0.69 | $0.69 | 2,955 |
| 2020-06-09 | $0.51 | $0.51 | 7,227 |
| 2020-06-08 | $0.51 | $0.51 | 0 |
| 2020-06-05 | $0.51 | $0.51 | 3,489 |
| 2020-06-04 | $0.67 | $0.67 | 412 |
| 2020-06-03 | $0.65 | $0.65 | 3,040 |
| 2020-06-02 | $0.70 | $0.70 | 0 |
| 2020-06-01 | $0.70 | $0.70 | 1,848 |
| 2020-05-29 | $0.71 | $0.71 | 22,075 |
| 2020-05-28 | $0.65 | $0.65 | 2,838 |
| 2020-05-27 | $0.68 | $0.68 | 1,161 |
| 2020-05-26 | $0.71 | $0.71 | 2,146 |
| 2020-05-22 | $0.70 | $0.70 | 0 |
| 2020-05-21 | $0.70 | $0.70 | 372 |
| 2020-05-20 | $0.70 | $0.70 | 2,483 |
| 2020-05-19 | $0.70 | $0.70 | 1,229 |
| 2020-05-18 | $0.70 | $0.70 | 2,332 |
| 2020-05-15 | $0.70 | $0.70 | 12,935 |
| 2020-05-14 | $0.66 | $0.66 | 15,009 |
| 2020-05-13 | $0.60 | $0.60 | 7,638 |
| 2020-05-12 | $0.50 | $0.50 | 5,499 |
| 2020-05-11 | $0.60 | $0.60 | 46,078 |
| 2020-05-08 | $0.51 | $0.51 | 2,874 |
| 2020-05-07 | $0.47 | $0.47 | 1,128 |
| 2020-05-06 | $0.51 | $0.51 | 2,024 |
| 2020-05-05 | $0.51 | $0.51 | 9,834 |
| 2020-05-04 | $0.53 | $0.53 | 0 |
| 2020-05-01 | $0.53 | $0.53 | 580 |
| 2020-04-30 | $0.53 | $0.53 | 3,575 |
| 2020-04-29 | $0.42 | $0.42 | 4,348 |
| 2020-04-28 | $0.43 | $0.43 | 200 |
| 2020-04-27 | $0.53 | $0.53 | 995 |
| 2020-04-24 | $0.53 | $0.53 | 0 |
| 2020-04-23 | $0.53 | $0.53 | 1,263 |
| 2020-04-22 | $0.53 | $0.53 | 11,039 |
| 2020-04-21 | $0.53 | $0.53 | 645 |
| 2020-04-20 | $0.51 | $0.51 | 1,803 |
| 2020-04-17 | $0.54 | $0.54 | 4,561 |
| 2020-04-16 | $0.39 | $0.39 | 2,175 |
| 2020-04-15 | $0.40 | $0.40 | 8,430 |
| 2020-04-14 | $0.52 | $0.52 | 522 |
| 2020-04-13 | $0.54 | $0.54 | 238 |
| 2020-04-09 | $0.45 | $0.45 | 0 |
| 2020-04-08 | $0.45 | $0.45 | 223 |
| 2020-04-07 | $0.41 | $0.41 | 107 |
| 2020-04-06 | $0.41 | $0.41 | 0 |
| 2020-04-03 | $0.41 | $0.41 | 3,283 |
| 2020-04-02 | $0.54 | $0.54 | 2,336 |
| 2020-04-01 | $0.53 | $0.53 | 1,532 |
| 2020-03-31 | $0.53 | $0.53 | 514 |
| 2020-03-30 | $0.40 | $0.40 | 17,766 |
| 2020-03-27 | $0.47 | $0.47 | 905 |
| 2020-03-26 | $0.70 | $0.70 | 1,209 |
| 2020-03-25 | $0.79 | $0.79 | 1,334 |
| 2020-03-24 | $0.51 | $0.51 | 2,906 |
| 2020-03-23 | $0.81 | $0.81 | 954 |
| 2020-03-20 | $0.41 | $0.41 | 5,052 |
| 2020-03-19 | $0.40 | $0.40 | 446 |
| 2020-03-18 | $0.36 | $0.36 | 0 |
| 2020-03-17 | $0.36 | $0.36 | 540 |
| 2020-03-16 | $0.35 | $0.35 | 1,836 |
| 2020-03-13 | $0.72 | $0.72 | 400 |
| 2020-03-12 | $0.35 | $0.35 | 984 |
| 2020-03-11 | $0.60 | $0.60 | 3,872 |
| 2020-03-10 | $0.39 | $0.39 | 262 |
| 2020-03-09 | $0.45 | $0.45 | 0 |
| 2020-03-06 | $0.45 | $0.45 | 1,594 |
| 2020-03-05 | $0.53 | $0.53 | 9,162 |
| 2020-03-04 | $0.45 | $0.45 | 2,339 |
| 2020-03-03 | $0.48 | $0.48 | 6,241 |
| 2020-03-02 | $0.35 | $0.35 | 4,303 |
| 2020-02-28 | $0.45 | $0.45 | 1,148 |
| 2020-02-27 | $0.37 | $0.37 | 1,387 |
| 2020-02-26 | $0.35 | $0.35 | 354 |
| 2020-02-25 | $0.42 | $0.42 | 3,178 |
| 2020-02-24 | $0.43 | $0.43 | 2,022 |
| 2020-02-21 | $0.43 | $0.42 | 0 |
| 2020-02-20 | $0.43 | $0.42 | 22,663 |
| 2020-02-19 | $0.39 | $0.39 | 11,478 |
| 2020-02-18 | $0.32 | $0.32 | 284 |
| 2020-02-14 | $0.32 | $0.32 | 100 |
| 2020-02-13 | $0.48 | $0.48 | 2,509 |
| 2020-02-12 | $0.45 | $0.45 | 2,320 |
| 2020-02-11 | $0.45 | $0.45 | 5,214 |
| 2020-02-10 | $0.40 | $0.40 | 1,128 |
| 2020-02-07 | $0.48 | $0.48 | 0 |
| 2020-02-06 | $0.48 | $0.48 | 0 |
| 2020-02-05 | $0.48 | $0.48 | 4,517 |
| 2020-02-04 | $0.42 | $0.42 | 135 |
| 2020-02-03 | $0.39 | $0.39 | 0 |
| 2020-01-31 | $0.39 | $0.39 | 4,104 |
| 2020-01-30 | $0.34 | $0.34 | 417 |
| 2020-01-29 | $0.41 | $0.41 | 2,030 |
| 2020-01-28 | $0.40 | $0.40 | 676 |
| 2020-01-27 | $0.40 | $0.40 | 691 |
| 2020-01-24 | $0.45 | $0.45 | 1,085 |
| 2020-01-23 | $0.39 | $0.39 | 119 |
| 2020-01-22 | $0.39 | $0.39 | 3,595 |
| 2020-01-21 | $0.43 | $0.43 | 5,963 |
| 2020-01-17 | $0.51 | $0.51 | 1,182 |
| 2020-01-16 | $0.36 | $0.36 | 527 |
| 2020-01-15 | $0.36 | $0.36 | 1,353 |
| 2020-01-14 | $0.53 | $0.53 | 400 |
| 2020-01-13 | $0.53 | $0.53 | 221 |
| 2020-01-10 | $0.53 | $0.53 | 750 |
| 2020-01-09 | $0.47 | $0.47 | 3,836 |
| 2020-01-08 | $0.43 | $0.43 | 4,609 |
| 2020-01-07 | $0.42 | $0.42 | 464 |
| 2020-01-06 | $0.44 | $0.44 | 1,396 |
| 2020-01-03 | $0.43 | $0.43 | 6,130 |
| 2020-01-02 | $0.34 | $0.34 | 0 |