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
- 2000-11-22 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 | $0.59 | $3.01 | 100 |
| 2020-12-30 | $0.56 | $2.86 | 27,300 |
| 2020-12-29 | $0.55 | $2.81 | 20,600 |
| 2020-12-28 | $0.55 | $2.81 | 50,100 |
| 2020-12-24 | $0.57 | $2.91 | 21,700 |
| 2020-12-23 | $0.54 | $2.76 | 400 |
| 2020-12-22 | $0.59 | $3.01 | 1,100 |
| 2020-12-21 | $0.59 | $3.01 | 800 |
| 2020-12-18 | $0.59 | $3.01 | 3,000 |
| 2020-12-17 | $0.54 | $2.76 | 18,200 |
| 2020-12-16 | $0.52 | $2.66 | 13,300 |
| 2020-12-15 | $0.54 | $2.76 | 5,600 |
| 2020-12-14 | $0.55 | $2.81 | 2,900 |
| 2020-12-11 | $0.56 | $2.86 | 1,000 |
| 2020-12-10 | $0.57 | $2.91 | 100 |
| 2020-12-09 | $0.55 | $2.81 | 21,600 |
| 2020-12-08 | $0.52 | $2.66 | 14,200 |
| 2020-12-07 | $0.57 | $2.91 | 1,600 |
| 2020-12-04 | $0.56 | $2.86 | 3,300 |
| 2020-12-03 | $0.56 | $2.86 | 17,200 |
| 2020-12-02 | $0.56 | $2.86 | 5,000 |
| 2020-12-01 | $0.56 | $2.86 | 2,000 |
| 2020-11-30 | $0.55 | $2.81 | 20,000 |
| 2020-11-27 | $0.57 | $2.91 | 3,500 |
| 2020-11-25 | $0.60 | $3.07 | 300 |
| 2020-11-24 | $0.56 | $2.86 | 600 |
| 2020-11-23 | $0.55 | $2.81 | 3,000 |
| 2020-11-20 | $0.52 | $2.66 | 700 |
| 2020-11-19 | $0.53 | $2.71 | 12,300 |
| 2020-11-18 | $0.60 | $3.07 | 0 |
| 2020-11-17 | $0.60 | $3.07 | 200 |
| 2020-11-16 | $0.54 | $2.76 | 24,400 |
| 2020-11-13 | $0.56 | $2.86 | 0 |
| 2020-11-12 | $0.56 | $2.86 | 11,000 |
| 2020-11-11 | $0.55 | $2.81 | 28,000 |
| 2020-11-10 | $0.60 | $3.07 | 14,200 |
| 2020-11-09 | $0.57 | $2.91 | 1,000 |
| 2020-11-06 | $0.56 | $2.86 | 3,100 |
| 2020-11-05 | $0.58 | $2.96 | 0 |
| 2020-11-04 | $0.58 | $2.96 | 0 |
| 2020-11-03 | $0.58 | $2.96 | 7,600 |
| 2020-11-02 | $0.57 | $2.91 | 0 |
| 2020-10-30 | $0.57 | $2.91 | 13,100 |
| 2020-10-29 | $0.56 | $2.86 | 1,800 |
| 2020-10-28 | $0.52 | $2.66 | 900 |
| 2020-10-27 | $0.52 | $2.66 | 0 |
| 2020-10-26 | $0.52 | $2.66 | 1,100 |
| 2020-10-23 | $0.53 | $2.71 | 0 |
| 2020-10-22 | $0.53 | $2.71 | 1,200 |
| 2020-10-21 | $0.52 | $2.66 | 2,000 |
| 2020-10-20 | $0.52 | $2.66 | 1,200 |
| 2020-10-19 | $0.56 | $2.86 | 0 |
| 2020-10-16 | $0.56 | $2.86 | 1,000 |
| 2020-10-15 | $0.56 | $2.86 | 18,200 |
| 2020-10-14 | $0.54 | $2.76 | 22,400 |
| 2020-10-13 | $0.54 | $2.76 | 2,500 |
| 2020-10-12 | $0.54 | $2.76 | 2,300 |
| 2020-10-09 | $0.54 | $2.76 | 5,000 |
| 2020-10-08 | $0.52 | $2.66 | 0 |
| 2020-10-07 | $0.52 | $2.66 | 5,600 |
| 2020-10-06 | $0.56 | $2.86 | 13,000 |
| 2020-10-05 | $0.50 | $2.55 | 0 |
| 2020-10-02 | $0.50 | $2.55 | 1,800 |
| 2020-10-01 | $0.53 | $2.71 | 6,500 |
| 2020-09-30 | $0.50 | $2.55 | 1,000 |
| 2020-09-29 | $0.50 | $2.55 | 6,800 |
| 2020-09-28 | $0.51 | $2.61 | 0 |
| 2020-09-25 | $0.51 | $2.61 | 0 |
| 2020-09-24 | $0.51 | $2.61 | 0 |
| 2020-09-23 | $0.51 | $2.61 | 0 |
| 2020-09-22 | $0.51 | $2.61 | 0 |
| 2020-09-21 | $0.51 | $2.61 | 400 |
| 2020-09-18 | $0.54 | $2.76 | 200 |
| 2020-09-17 | $0.50 | $2.55 | 0 |
| 2020-09-16 | $0.50 | $2.55 | 900 |
| 2020-09-15 | $0.50 | $2.55 | 2,400 |
| 2020-09-14 | $0.50 | $2.55 | 800 |
| 2020-09-11 | $0.56 | $2.86 | 3,800 |
| 2020-09-10 | $0.55 | $2.81 | 0 |
| 2020-09-09 | $0.55 | $2.81 | 300 |
| 2020-09-08 | $0.52 | $2.66 | 600 |
| 2020-09-04 | $0.50 | $2.55 | 500 |
| 2020-09-03 | $0.50 | $2.55 | 29,300 |
| 2020-09-02 | $0.60 | $3.07 | 0 |
| 2020-09-01 | $0.60 | $3.07 | 500 |
| 2020-08-31 | $0.60 | $3.07 | 0 |
| 2020-08-28 | $0.60 | $3.07 | 1,200 |
| 2020-08-27 | $0.60 | $3.07 | 1,000 |
| 2020-08-26 | $0.60 | $3.07 | 10,600 |
| 2020-08-25 | $0.58 | $2.96 | 100 |
| 2020-08-24 | $0.56 | $2.86 | 400 |
| 2020-08-21 | $0.55 | $2.81 | 19,700 |
| 2020-08-20 | $0.54 | $2.76 | 4,300 |
| 2020-08-19 | $0.52 | $2.66 | 13,800 |
| 2020-08-18 | $0.50 | $2.55 | 2,100 |
| 2020-08-17 | $0.50 | $2.55 | 400 |
| 2020-08-14 | $0.54 | $2.76 | 19,200 |
| 2020-08-13 | $0.55 | $2.81 | 300 |
| 2020-08-12 | $0.50 | $2.55 | 1,700 |
| 2020-08-11 | $0.50 | $2.55 | 500 |
| 2020-08-10 | $0.51 | $2.61 | 12,400 |
| 2020-08-07 | $0.51 | $2.61 | 0 |
| 2020-08-06 | $0.51 | $2.61 | 3,200 |
| 2020-08-05 | $0.52 | $2.66 | 1,700 |
| 2020-08-04 | $0.48 | $2.45 | 4,300 |
| 2020-08-03 | $0.50 | $2.55 | 7,400 |
| 2020-07-31 | $0.50 | $2.55 | 6,800 |
| 2020-07-30 | $0.49 | $2.50 | 3,800 |
| 2020-07-29 | $0.50 | $2.55 | 6,100 |
| 2020-07-28 | $0.50 | $2.55 | 77,900 |
| 2020-07-27 | $0.46 | $2.35 | 0 |
| 2020-07-24 | $0.46 | $2.35 | 1,000 |
| 2020-07-23 | $0.50 | $2.55 | 19,900 |
| 2020-07-22 | $0.46 | $2.35 | 500 |
| 2020-07-21 | $0.48 | $2.45 | 4,400 |
| 2020-07-20 | $0.52 | $2.66 | 1,300 |
| 2020-07-17 | $0.52 | $2.66 | 4,000 |
| 2020-07-16 | $0.54 | $2.76 | 18,000 |
| 2020-07-15 | $0.57 | $2.91 | 0 |
| 2020-07-14 | $0.57 | $2.91 | 2,000 |
| 2020-07-13 | $0.57 | $2.91 | 1,400 |
| 2020-07-10 | $0.57 | $2.91 | 10,800 |
| 2020-07-09 | $0.50 | $2.55 | 5,200 |
| 2020-07-08 | $0.49 | $2.50 | 0 |
| 2020-07-07 | $0.49 | $2.50 | 10,000 |
| 2020-07-06 | $0.56 | $2.86 | 6,200 |
| 2020-07-02 | $0.56 | $2.86 | 700 |
| 2020-07-01 | $0.57 | $2.91 | 0 |
| 2020-06-30 | $0.57 | $2.91 | 8,500 |
| 2020-06-29 | $0.60 | $3.07 | 1,000 |
| 2020-06-26 | $0.60 | $3.07 | 2,500 |
| 2020-06-25 | $0.49 | $2.50 | 400 |
| 2020-06-24 | $0.48 | $2.45 | 0 |
| 2020-06-23 | $0.48 | $2.45 | 1,800 |
| 2020-06-22 | $0.60 | $3.07 | 4,000 |
| 2020-06-19 | $0.56 | $2.86 | 1,200 |
| 2020-06-18 | $0.56 | $2.86 | 7,100 |
| 2020-06-17 | $0.57 | $2.91 | 6,100 |
| 2020-06-16 | $0.60 | $3.07 | 300 |
| 2020-06-15 | $0.55 | $2.81 | 0 |
| 2020-06-12 | $0.55 | $2.81 | 1,000 |
| 2020-06-11 | $0.54 | $2.76 | 10,600 |
| 2020-06-10 | $0.55 | $2.81 | 900 |
| 2020-06-09 | $0.60 | $3.07 | 16,200 |
| 2020-06-08 | $0.52 | $2.66 | 1,800 |
| 2020-06-05 | $0.52 | $2.66 | 2,000 |
| 2020-06-04 | $0.50 | $2.55 | 700 |
| 2020-06-03 | $0.50 | $2.55 | 4,000 |
| 2020-06-02 | $0.49 | $2.50 | 3,100 |
| 2020-06-01 | $0.47 | $2.40 | 2,800 |
| 2020-05-29 | $0.52 | $2.66 | 6,900 |
| 2020-05-28 | $0.55 | $2.81 | 4,000 |
| 2020-05-27 | $0.50 | $2.55 | 0 |
| 2020-05-26 | $0.50 | $2.55 | 2,300 |
| 2020-05-22 | $0.50 | $2.55 | 4,000 |
| 2020-05-21 | $0.45 | $2.30 | 6,100 |
| 2020-05-20 | $0.44 | $2.25 | 15,500 |
| 2020-05-19 | $0.45 | $2.30 | 7,000 |
| 2020-05-18 | $0.50 | $2.55 | 2,900 |
| 2020-05-15 | $0.49 | $2.50 | 1,900 |
| 2020-05-14 | $0.50 | $2.55 | 1,000 |
| 2020-05-13 | $0.50 | $2.55 | 14,500 |
| 2020-05-12 | $0.50 | $2.55 | 21,600 |
| 2020-05-11 | $0.51 | $2.61 | 6,900 |
| 2020-05-08 | $0.54 | $2.76 | 14,200 |
| 2020-05-07 | $0.56 | $2.86 | 5,300 |
| 2020-05-06 | $0.56 | $2.86 | 1,800 |
| 2020-05-05 | $0.61 | $3.12 | 4,900 |
| 2020-05-04 | $0.59 | $3.01 | 500 |
| 2020-05-01 | $0.60 | $3.07 | 7,800 |
| 2020-04-30 | $0.60 | $3.07 | 0 |
| 2020-04-29 | $0.60 | $3.07 | 7,400 |
| 2020-04-28 | $0.60 | $3.07 | 1,000 |
| 2020-04-27 | $0.60 | $3.07 | 1,000 |
| 2020-04-24 | $0.60 | $3.07 | 1,000 |
| 2020-04-23 | $0.59 | $3.01 | 3,300 |
| 2020-04-22 | $0.58 | $2.96 | 2,500 |
| 2020-04-21 | $0.58 | $2.96 | 15,200 |
| 2020-04-20 | $0.55 | $2.81 | 11,000 |
| 2020-04-17 | $0.45 | $2.30 | 103,000 |
| 2020-04-16 | $0.65 | $3.32 | 2,600 |
| 2020-04-15 | $0.65 | $3.32 | 5,300 |
| 2020-04-14 | $0.67 | $3.42 | 27,700 |
| 2020-04-13 | $0.65 | $3.32 | 24,800 |
| 2020-04-09 | $0.66 | $3.37 | 17,800 |
| 2020-04-08 | $0.80 | $4.09 | 100 |
| 2020-04-07 | $0.79 | $4.04 | 5,800 |
| 2020-04-06 | $0.76 | $3.88 | 500 |
| 2020-04-03 | $0.80 | $4.09 | 2,000 |
| 2020-04-02 | $0.75 | $3.83 | 0 |
| 2020-04-01 | $0.75 | $3.83 | 0 |
| 2020-03-31 | $0.75 | $3.83 | 1,000 |
| 2020-03-30 | $0.72 | $3.68 | 0 |
| 2020-03-27 | $0.72 | $3.68 | 0 |
| 2020-03-26 | $0.72 | $3.68 | 26,000 |
| 2020-03-25 | $0.73 | $3.73 | 20,300 |
| 2020-03-24 | $0.61 | $3.12 | 10,700 |
| 2020-03-23 | $0.59 | $3.01 | 5,200 |
| 2020-03-20 | $0.64 | $3.27 | 11,200 |
| 2020-03-19 | $0.72 | $3.63 | 1,400 |
| 2020-03-18 | $0.64 | $3.22 | 184,500 |
| 2020-03-17 | $0.71 | $3.58 | 19,400 |
| 2020-03-16 | $0.73 | $3.68 | 2,000 |
| 2020-03-13 | $0.73 | $3.68 | 3,400 |
| 2020-03-12 | $0.74 | $3.73 | 21,100 |
| 2020-03-11 | $0.74 | $3.73 | 1,000 |
| 2020-03-10 | $0.76 | $3.83 | 24,400 |
| 2020-03-09 | $0.76 | $3.83 | 7,200 |
| 2020-03-06 | $0.81 | $4.08 | 0 |
| 2020-03-05 | $0.81 | $4.08 | 1,000 |
| 2020-03-04 | $0.81 | $4.08 | 900 |
| 2020-03-03 | $0.80 | $4.03 | 8,200 |
| 2020-03-02 | $0.79 | $3.98 | 0 |
| 2020-02-28 | $0.79 | $3.98 | 7,300 |
| 2020-02-27 | $0.79 | $3.98 | 10,700 |
| 2020-02-26 | $0.80 | $4.03 | 3,700 |
| 2020-02-25 | $0.82 | $4.13 | 200 |
| 2020-02-24 | $0.79 | $3.98 | 1,500 |
| 2020-02-21 | $0.82 | $4.13 | 500 |
| 2020-02-20 | $0.82 | $4.13 | 200 |
| 2020-02-19 | $0.80 | $4.03 | 5,200 |
| 2020-02-18 | $0.82 | $4.13 | 900 |
| 2020-02-14 | $0.82 | $4.13 | 25,600 |
| 2020-02-13 | $0.82 | $4.13 | 2,600 |
| 2020-02-12 | $0.80 | $4.03 | 62,200 |
| 2020-02-11 | $0.82 | $4.13 | 7,700 |
| 2020-02-10 | $0.82 | $4.13 | 14,000 |
| 2020-02-07 | $0.82 | $4.13 | 3,900 |
| 2020-02-06 | $0.80 | $4.03 | 0 |
| 2020-02-05 | $0.80 | $4.03 | 28,900 |
| 2020-02-04 | $0.83 | $4.18 | 200 |
| 2020-02-03 | $0.83 | $4.18 | 2,000 |
| 2020-01-31 | $0.83 | $4.18 | 10,900 |
| 2020-01-30 | $0.85 | $4.28 | 8,300 |
| 2020-01-29 | $0.83 | $4.18 | 5,800 |
| 2020-01-28 | $0.83 | $4.18 | 2,000 |
| 2020-01-27 | $0.84 | $4.23 | 5,100 |
| 2020-01-24 | $0.83 | $4.18 | 0 |
| 2020-01-23 | $0.83 | $4.18 | 500 |
| 2020-01-22 | $0.84 | $4.23 | 11,400 |
| 2020-01-21 | $0.85 | $4.28 | 400 |
| 2020-01-17 | $0.82 | $4.13 | 6,800 |
| 2020-01-16 | $0.82 | $4.13 | 29,900 |
| 2020-01-15 | $0.81 | $4.08 | 500 |
| 2020-01-14 | $0.83 | $4.18 | 4,700 |
| 2020-01-13 | $0.84 | $4.23 | 2,800 |
| 2020-01-10 | $0.85 | $4.28 | 2,100 |
| 2020-01-09 | $0.83 | $4.18 | 100 |
| 2020-01-08 | $0.83 | $4.18 | 0 |
| 2020-01-07 | $0.83 | $4.18 | 600 |
| 2020-01-06 | $0.84 | $4.23 | 17,400 |
| 2020-01-03 | $0.84 | $4.23 | 0 |
| 2020-01-02 | $0.84 | $4.23 | 19,000 |