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
- 2013-03-18 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 | $0.43 | $0.43 | 25,300 |
| 2020-12-30 | $0.42 | $0.42 | 6,900 |
| 2020-12-29 | $0.42 | $0.42 | 55,600 |
| 2020-12-28 | $0.43 | $0.43 | 7,500 |
| 2020-12-24 | $0.42 | $0.42 | 1,800 |
| 2020-12-23 | $0.41 | $0.41 | 13,000 |
| 2020-12-22 | $0.40 | $0.40 | 10,300 |
| 2020-12-21 | $0.42 | $0.42 | 13,500 |
| 2020-12-18 | $0.44 | $0.44 | 87,600 |
| 2020-12-17 | $0.43 | $0.43 | 37,600 |
| 2020-12-16 | $0.41 | $0.41 | 19,500 |
| 2020-12-15 | $0.43 | $0.43 | 4,200 |
| 2020-12-14 | $0.41 | $0.41 | 31,900 |
| 2020-12-11 | $0.43 | $0.43 | 160,000 |
| 2020-12-10 | $0.47 | $0.47 | 18,100 |
| 2020-12-09 | $0.46 | $0.46 | 14,900 |
| 2020-12-08 | $0.46 | $0.46 | 52,900 |
| 2020-12-07 | $0.46 | $0.46 | 206,800 |
| 2020-12-04 | $0.44 | $0.44 | 158,400 |
| 2020-12-03 | $0.42 | $0.42 | 31,500 |
| 2020-12-02 | $0.41 | $0.41 | 9,900 |
| 2020-12-01 | $0.41 | $0.41 | 54,900 |
| 2020-11-30 | $0.41 | $0.41 | 249,900 |
| 2020-11-27 | $0.42 | $0.42 | 18,300 |
| 2020-11-25 | $0.39 | $0.39 | 16,000 |
| 2020-11-24 | $0.38 | $0.38 | 26,400 |
| 2020-11-23 | $0.38 | $0.38 | 66,600 |
| 2020-11-20 | $0.41 | $0.41 | 221,500 |
| 2020-11-19 | $0.37 | $0.37 | 4,400 |
| 2020-11-18 | $0.38 | $0.38 | 103,600 |
| 2020-11-17 | $0.37 | $0.37 | 168,700 |
| 2020-11-16 | $0.38 | $0.38 | 307,300 |
| 2020-11-13 | $0.36 | $0.36 | 451,600 |
| 2020-11-12 | $0.32 | $0.32 | 3,000 |
| 2020-11-11 | $0.32 | $0.32 | 16,600 |
| 2020-11-10 | $0.33 | $0.33 | 2,300 |
| 2020-11-09 | $0.32 | $0.32 | 31,100 |
| 2020-11-06 | $0.33 | $0.33 | 41,100 |
| 2020-11-05 | $0.33 | $0.33 | 69,500 |
| 2020-11-04 | $0.33 | $0.33 | 27,800 |
| 2020-11-03 | $0.32 | $0.32 | 17,500 |
| 2020-11-02 | $0.30 | $0.30 | 18,500 |
| 2020-10-30 | $0.32 | $0.32 | 10,000 |
| 2020-10-29 | $0.30 | $0.30 | 21,100 |
| 2020-10-28 | $0.29 | $0.29 | 76,600 |
| 2020-10-27 | $0.31 | $0.31 | 18,500 |
| 2020-10-26 | $0.31 | $0.31 | 53,800 |
| 2020-10-23 | $0.33 | $0.33 | 27,100 |
| 2020-10-22 | $0.34 | $0.34 | 34,000 |
| 2020-10-21 | $0.36 | $0.36 | 40,700 |
| 2020-10-20 | $0.37 | $0.37 | 46,700 |
| 2020-10-19 | $0.38 | $0.38 | 47,200 |
| 2020-10-16 | $0.40 | $0.40 | 5,800 |
| 2020-10-15 | $0.38 | $0.38 | 7,000 |
| 2020-10-14 | $0.38 | $0.38 | 2,000 |
| 2020-10-13 | $0.38 | $0.38 | 22,500 |
| 2020-10-12 | $0.37 | $0.37 | 60,500 |
| 2020-10-09 | $0.37 | $0.37 | 58,600 |
| 2020-10-08 | $0.37 | $0.37 | 13,400 |
| 2020-10-07 | $0.36 | $0.36 | 11,900 |
| 2020-10-06 | $0.37 | $0.37 | 79,200 |
| 2020-10-05 | $0.37 | $0.37 | 16,600 |
| 2020-10-02 | $0.39 | $0.39 | 12,000 |
| 2020-10-01 | $0.39 | $0.39 | 27,500 |
| 2020-09-30 | $0.40 | $0.40 | 7,200 |
| 2020-09-29 | $0.39 | $0.39 | 35,100 |
| 2020-09-28 | $0.39 | $0.39 | 21,300 |
| 2020-09-25 | $0.38 | $0.38 | 11,700 |
| 2020-09-24 | $0.39 | $0.39 | 76,800 |
| 2020-09-23 | $0.39 | $0.39 | 96,500 |
| 2020-09-22 | $0.40 | $0.40 | 80,000 |
| 2020-09-21 | $0.40 | $0.40 | 83,500 |
| 2020-09-18 | $0.45 | $0.45 | 6,900 |
| 2020-09-17 | $0.45 | $0.45 | 8,000 |
| 2020-09-16 | $0.44 | $0.44 | 34,800 |
| 2020-09-15 | $0.47 | $0.47 | 51,500 |
| 2020-09-14 | $0.44 | $0.44 | 31,600 |
| 2020-09-11 | $0.44 | $0.44 | 35,100 |
| 2020-09-10 | $0.41 | $0.41 | 50,800 |
| 2020-09-09 | $0.43 | $0.43 | 21,400 |
| 2020-09-08 | $0.44 | $0.44 | 37,100 |
| 2020-09-04 | $0.44 | $0.44 | 39,500 |
| 2020-09-03 | $0.46 | $0.46 | 87,300 |
| 2020-09-02 | $0.46 | $0.46 | 91,700 |
| 2020-09-01 | $0.47 | $0.47 | 6,300 |
| 2020-08-31 | $0.47 | $0.47 | 37,600 |
| 2020-08-28 | $0.48 | $0.48 | 56,700 |
| 2020-08-27 | $0.48 | $0.48 | 108,800 |
| 2020-08-26 | $0.42 | $0.42 | 34,600 |
| 2020-08-25 | $0.42 | $0.42 | 23,300 |
| 2020-08-24 | $0.42 | $0.42 | 88,300 |
| 2020-08-21 | $0.43 | $0.43 | 5,800 |
| 2020-08-20 | $0.43 | $0.43 | 90,200 |
| 2020-08-19 | $0.42 | $0.42 | 39,900 |
| 2020-08-18 | $0.42 | $0.42 | 52,800 |
| 2020-08-17 | $0.41 | $0.41 | 144,700 |
| 2020-08-14 | $0.36 | $0.36 | 73,100 |
| 2020-08-13 | $0.38 | $0.38 | 42,400 |
| 2020-08-12 | $0.35 | $0.35 | 286,300 |
| 2020-08-11 | $0.36 | $0.36 | 297,600 |
| 2020-08-10 | $0.39 | $0.39 | 263,400 |
| 2020-08-07 | $0.42 | $0.42 | 55,100 |
| 2020-08-06 | $0.42 | $0.42 | 37,200 |
| 2020-08-05 | $0.40 | $0.40 | 195,500 |
| 2020-08-04 | $0.32 | $0.32 | 223,500 |
| 2020-08-03 | $0.30 | $0.30 | 25,600 |
| 2020-07-31 | $0.30 | $0.30 | 137,100 |
| 2020-07-30 | $0.31 | $0.31 | 371,000 |
| 2020-07-29 | $0.33 | $0.33 | 89,900 |
| 2020-07-28 | $0.35 | $0.35 | 95,500 |
| 2020-07-27 | $0.34 | $0.34 | 93,500 |
| 2020-07-24 | $0.32 | $0.32 | 42,000 |
| 2020-07-23 | $0.32 | $0.32 | 51,600 |
| 2020-07-22 | $0.35 | $0.35 | 49,000 |
| 2020-07-21 | $0.34 | $0.34 | 69,000 |
| 2020-07-20 | $0.32 | $0.32 | 83,700 |
| 2020-07-17 | $0.31 | $0.31 | 24,000 |
| 2020-07-16 | $0.31 | $0.31 | 8,300 |
| 2020-07-15 | $0.31 | $0.31 | 14,100 |
| 2020-07-14 | $0.31 | $0.31 | 45,900 |
| 2020-07-13 | $0.32 | $0.32 | 135,200 |
| 2020-07-10 | $0.30 | $0.30 | 84,100 |
| 2020-07-09 | $0.29 | $0.29 | 133,300 |
| 2020-07-08 | $0.24 | $0.24 | 15,500 |
| 2020-07-07 | $0.24 | $0.24 | 89,400 |
| 2020-07-06 | $0.24 | $0.24 | 13,500 |
| 2020-07-02 | $0.23 | $0.23 | 48,800 |
| 2020-07-01 | $0.26 | $0.26 | 22,600 |
| 2020-06-30 | $0.24 | $0.24 | 28,800 |
| 2020-06-29 | $0.23 | $0.23 | 500 |
| 2020-06-26 | $0.21 | $0.21 | 101,700 |
| 2020-06-25 | $0.21 | $0.21 | 8,000 |
| 2020-06-24 | $0.21 | $0.21 | 23,500 |
| 2020-06-23 | $0.23 | $0.23 | 48,500 |
| 2020-06-22 | $0.23 | $0.22 | 55,600 |
| 2020-06-19 | $0.20 | $0.20 | 32,200 |
| 2020-06-18 | $0.18 | $0.18 | 69,100 |
| 2020-06-17 | $0.19 | $0.19 | 38,400 |
| 2020-06-16 | $0.19 | $0.19 | 21,100 |
| 2020-06-15 | $0.19 | $0.19 | 8,500 |
| 2020-06-12 | $0.19 | $0.19 | 33,300 |
| 2020-06-11 | $0.18 | $0.18 | 96,100 |
| 2020-06-10 | $0.20 | $0.20 | 3,500 |
| 2020-06-09 | $0.20 | $0.20 | 3,200 |
| 2020-06-08 | $0.21 | $0.21 | 42,000 |
| 2020-06-05 | $0.21 | $0.21 | 11,900 |
| 2020-06-04 | $0.20 | $0.20 | 3,600 |
| 2020-06-03 | $0.22 | $0.22 | 12,100 |
| 2020-06-02 | $0.21 | $0.21 | 67,500 |
| 2020-06-01 | $0.22 | $0.22 | 22,600 |
| 2020-05-29 | $0.20 | $0.20 | 33,800 |
| 2020-05-28 | $0.21 | $0.21 | 11,000 |
| 2020-05-27 | $0.21 | $0.21 | 8,300 |
| 2020-05-26 | $0.20 | $0.20 | 72,800 |
| 2020-05-22 | $0.22 | $0.22 | 7,000 |
| 2020-05-21 | $0.22 | $0.22 | 76,900 |
| 2020-05-20 | $0.22 | $0.22 | 73,600 |
| 2020-05-19 | $0.22 | $0.22 | 7,300 |
| 2020-05-18 | $0.22 | $0.22 | 74,200 |
| 2020-05-15 | $0.20 | $0.20 | 7,200 |
| 2020-05-14 | $0.19 | $0.19 | 17,400 |
| 2020-05-13 | $0.20 | $0.20 | 15,500 |
| 2020-05-12 | $0.21 | $0.21 | 4,500 |
| 2020-05-11 | $0.22 | $0.22 | 7,700 |
| 2020-05-08 | $0.22 | $0.22 | 26,400 |
| 2020-05-07 | $0.22 | $0.22 | 3,500 |
| 2020-05-06 | $0.21 | $0.21 | 18,700 |
| 2020-05-05 | $0.21 | $0.21 | 22,500 |
| 2020-05-04 | $0.21 | $0.21 | 4,800 |
| 2020-05-01 | $0.21 | $0.21 | 27,500 |
| 2020-04-30 | $0.21 | $0.21 | 18,600 |
| 2020-04-29 | $0.23 | $0.23 | 20,600 |
| 2020-04-28 | $0.21 | $0.21 | 41,800 |
| 2020-04-27 | $0.25 | $0.25 | 31,600 |
| 2020-04-24 | $0.22 | $0.22 | 20,300 |
| 2020-04-23 | $0.22 | $0.22 | 53,000 |
| 2020-04-22 | $0.21 | $0.21 | 66,500 |
| 2020-04-21 | $0.20 | $0.20 | 400 |
| 2020-04-20 | $0.21 | $0.21 | 2,400 |
| 2020-04-17 | $0.22 | $0.22 | 23,700 |
| 2020-04-16 | $0.19 | $0.19 | 32,000 |
| 2020-04-15 | $0.16 | $0.16 | 23,200 |
| 2020-04-14 | $0.17 | $0.17 | 37,300 |
| 2020-04-13 | $0.16 | $0.16 | 43,000 |
| 2020-04-09 | $0.16 | $0.16 | 18,500 |
| 2020-04-08 | $0.16 | $0.16 | 12,400 |
| 2020-04-07 | $0.15 | $0.15 | 12,000 |
| 2020-04-06 | $0.15 | $0.15 | 8,000 |
| 2020-04-03 | $0.13 | $0.13 | 20,500 |
| 2020-04-02 | $0.13 | $0.13 | 26,800 |
| 2020-04-01 | $0.13 | $0.13 | 9,600 |
| 2020-03-31 | $0.13 | $0.13 | 15,600 |
| 2020-03-30 | $0.16 | $0.16 | 55,300 |
| 2020-03-27 | $0.15 | $0.15 | 18,500 |
| 2020-03-26 | $0.16 | $0.16 | 236,600 |
| 2020-03-25 | $0.17 | $0.17 | 7,000 |
| 2020-03-24 | $0.13 | $0.13 | 46,500 |
| 2020-03-23 | $0.13 | $0.13 | 26,000 |
| 2020-03-20 | $0.14 | $0.14 | 3,400 |
| 2020-03-19 | $0.13 | $0.13 | 18,900 |
| 2020-03-18 | $0.14 | $0.14 | 48,000 |
| 2020-03-17 | $0.16 | $0.16 | 15,100 |
| 2020-03-16 | $0.15 | $0.15 | 67,300 |
| 2020-03-13 | $0.14 | $0.14 | 47,400 |
| 2020-03-12 | $0.16 | $0.16 | 30,900 |
| 2020-03-11 | $0.18 | $0.18 | 21,500 |
| 2020-03-10 | $0.18 | $0.18 | 25,400 |
| 2020-03-09 | $0.18 | $0.18 | 71,600 |
| 2020-03-06 | $0.20 | $0.20 | 26,400 |
| 2020-03-05 | $0.21 | $0.21 | 16,600 |
| 2020-03-04 | $0.22 | $0.22 | 4,000 |
| 2020-03-03 | $0.22 | $0.22 | 3,600 |
| 2020-03-02 | $0.21 | $0.21 | 59,200 |
| 2020-02-28 | $0.20 | $0.20 | 72,600 |
| 2020-02-27 | $0.21 | $0.21 | 188,900 |
| 2020-02-26 | $0.26 | $0.26 | 19,100 |
| 2020-02-25 | $0.25 | $0.25 | 18,700 |
| 2020-02-24 | $0.24 | $0.24 | 46,600 |
| 2020-02-21 | $0.26 | $0.26 | 164,000 |
| 2020-02-20 | $0.26 | $0.26 | 97,800 |
| 2020-02-19 | $0.28 | $0.28 | 88,100 |
| 2020-02-18 | $0.28 | $0.28 | 1,200 |
| 2020-02-14 | $0.28 | $0.28 | 161,700 |
| 2020-02-13 | $0.29 | $0.29 | 13,200 |
| 2020-02-12 | $0.29 | $0.29 | 10,400 |
| 2020-02-11 | $0.29 | $0.29 | 2,500 |
| 2020-02-10 | $0.28 | $0.28 | 1,400 |
| 2020-02-07 | $0.28 | $0.28 | 59,400 |
| 2020-02-06 | $0.29 | $0.29 | 34,800 |
| 2020-02-05 | $0.29 | $0.29 | 27,500 |
| 2020-02-04 | $0.28 | $0.28 | 94,700 |
| 2020-02-03 | $0.28 | $0.28 | 109,900 |
| 2020-01-31 | $0.28 | $0.28 | 16,900 |
| 2020-01-30 | $0.30 | $0.30 | 30,600 |
| 2020-01-29 | $0.30 | $0.30 | 9,700 |
| 2020-01-28 | $0.28 | $0.28 | 65,400 |
| 2020-01-27 | $0.28 | $0.28 | 133,500 |
| 2020-01-24 | $0.29 | $0.29 | 59,500 |
| 2020-01-23 | $0.30 | $0.30 | 81,800 |
| 2020-01-22 | $0.31 | $0.31 | 76,300 |
| 2020-01-21 | $0.31 | $0.31 | 194,100 |
| 2020-01-17 | $0.32 | $0.32 | 219,000 |
| 2020-01-16 | $0.30 | $0.30 | 230,700 |
| 2020-01-15 | $0.29 | $0.29 | 1,384,200 |
| 2020-01-14 | $0.25 | $0.25 | 5,800 |
| 2020-01-13 | $0.25 | $0.25 | 1,200 |
| 2020-01-10 | $0.25 | $0.25 | 7,200 |
| 2020-01-09 | $0.24 | $0.24 | 0 |
| 2020-01-08 | $0.24 | $0.24 | 24,300 |
| 2020-01-07 | $0.25 | $0.25 | 19,000 |
| 2020-01-06 | $0.25 | $0.25 | 27,400 |
| 2020-01-03 | $0.25 | $0.25 | 10,500 |
| 2020-01-02 | $0.24 | $0.24 | 13,600 |