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
- 2020-04-16 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 | $0.88 | $0.88 | 0 |
| 2020-12-30 | $0.88 | $0.88 | 2,786 |
| 2020-12-29 | $1.04 | $1.04 | 0 |
| 2020-12-28 | $1.04 | $1.04 | 0 |
| 2020-12-24 | $1.04 | $1.04 | 0 |
| 2020-12-23 | $1.04 | $1.04 | 0 |
| 2020-12-22 | $1.04 | $1.04 | 0 |
| 2020-12-21 | $1.04 | $1.04 | 0 |
| 2020-12-18 | $1.04 | $1.04 | 0 |
| 2020-12-17 | $1.04 | $1.04 | 0 |
| 2020-12-16 | $1.04 | $1.04 | 0 |
| 2020-12-15 | $1.04 | $1.04 | 0 |
| 2020-12-14 | $1.04 | $1.04 | 0 |
| 2020-12-11 | $1.04 | $1.04 | 0 |
| 2020-12-10 | $1.04 | $1.04 | 0 |
| 2020-12-09 | $1.04 | $1.04 | 0 |
| 2020-12-08 | $1.04 | $1.04 | 0 |
| 2020-12-07 | $1.04 | $1.04 | 0 |
| 2020-12-04 | $1.04 | $1.04 | 2,000 |
| 2020-12-03 | $1.04 | $1.04 | 7,600 |
| 2020-12-02 | $1.05 | $1.05 | 3,286 |
| 2020-12-01 | $0.82 | $0.82 | 0 |
| 2020-11-30 | $0.82 | $0.82 | 0 |
| 2020-11-27 | $0.82 | $0.82 | 0 |
| 2020-11-25 | $0.82 | $0.82 | 0 |
| 2020-11-24 | $0.82 | $0.82 | 0 |
| 2020-11-23 | $0.82 | $0.82 | 0 |
| 2020-11-20 | $0.82 | $0.82 | 0 |
| 2020-11-19 | $0.82 | $0.82 | 0 |
| 2020-11-18 | $0.82 | $0.82 | 0 |
| 2020-11-17 | $0.82 | $0.82 | 0 |
| 2020-11-16 | $0.82 | $0.82 | 0 |
| 2020-11-13 | $0.82 | $0.82 | 0 |
| 2020-11-12 | $0.82 | $0.82 | 0 |
| 2020-11-11 | $0.82 | $0.82 | 0 |
| 2020-11-10 | $0.82 | $0.82 | 0 |
| 2020-11-09 | $0.82 | $0.82 | 0 |
| 2020-11-06 | $0.82 | $0.82 | 0 |
| 2020-11-05 | $0.82 | $0.82 | 0 |
| 2020-11-04 | $0.82 | $0.82 | 0 |
| 2020-11-03 | $0.82 | $0.82 | 666 |
| 2020-11-02 | $0.65 | $0.65 | 0 |
| 2020-10-30 | $0.65 | $0.65 | 0 |
| 2020-10-29 | $0.65 | $0.65 | 0 |
| 2020-10-28 | $0.65 | $0.65 | 0 |
| 2020-10-27 | $0.65 | $0.65 | 0 |
| 2020-10-26 | $0.65 | $0.65 | 0 |
| 2020-10-23 | $0.65 | $0.65 | 0 |
| 2020-10-22 | $0.65 | $0.65 | 0 |
| 2020-10-21 | $0.65 | $0.65 | 0 |
| 2020-10-20 | $0.65 | $0.65 | 0 |
| 2020-10-19 | $0.65 | $0.65 | 0 |
| 2020-10-16 | $0.65 | $0.65 | 0 |
| 2020-10-15 | $0.65 | $0.65 | 0 |
| 2020-10-14 | $0.65 | $0.65 | 0 |
| 2020-10-13 | $0.65 | $0.65 | 1,000 |
| 2020-10-12 | $0.63 | $0.63 | 0 |
| 2020-10-09 | $0.63 | $0.63 | 0 |
| 2020-10-08 | $0.63 | $0.63 | 0 |
| 2020-10-07 | $0.63 | $0.63 | 1,000 |
| 2020-10-06 | $0.63 | $0.63 | 0 |
| 2020-10-05 | $0.63 | $0.63 | 1,000 |
| 2020-10-02 | $0.76 | $0.76 | 0 |
| 2020-10-01 | $0.76 | $0.76 | 0 |
| 2020-09-30 | $0.76 | $0.76 | 0 |
| 2020-09-29 | $0.76 | $0.76 | 666 |
| 2020-09-28 | $0.80 | $0.80 | 17,000 |
| 2020-09-25 | $0.72 | $0.72 | 0 |
| 2020-09-24 | $0.72 | $0.72 | 0 |
| 2020-09-23 | $0.72 | $0.72 | 10,000 |
| 2020-09-22 | $0.72 | $0.72 | 0 |
| 2020-09-21 | $0.72 | $0.72 | 0 |
| 2020-09-18 | $0.72 | $0.72 | 0 |
| 2020-09-17 | $0.72 | $0.72 | 0 |
| 2020-09-16 | $0.72 | $0.72 | 0 |
| 2020-09-15 | $0.72 | $0.72 | 0 |
| 2020-09-14 | $0.72 | $0.72 | 0 |
| 2020-09-11 | $0.72 | $0.72 | 5,000 |
| 2020-09-10 | $0.63 | $0.63 | 0 |
| 2020-09-09 | $0.63 | $0.63 | 0 |
| 2020-09-08 | $0.63 | $0.63 | 0 |
| 2020-09-04 | $0.63 | $0.63 | 0 |
| 2020-09-03 | $0.63 | $0.63 | 0 |
| 2020-09-02 | $0.63 | $0.63 | 0 |
| 2020-09-01 | $0.63 | $0.63 | 0 |
| 2020-08-31 | $0.63 | $0.63 | 0 |
| 2020-08-28 | $0.63 | $0.63 | 0 |
| 2020-08-27 | $0.63 | $0.63 | 0 |
| 2020-08-26 | $0.63 | $0.63 | 0 |
| 2020-08-25 | $0.63 | $0.63 | 500 |
| 2020-08-24 | $0.74 | $0.74 | 0 |
| 2020-08-21 | $0.74 | $0.74 | 0 |
| 2020-08-20 | $0.74 | $0.74 | 0 |
| 2020-08-19 | $0.74 | $0.74 | 0 |
| 2020-08-18 | $0.74 | $0.74 | 0 |
| 2020-08-17 | $0.74 | $0.74 | 500 |
| 2020-08-14 | $0.74 | $0.74 | 0 |
| 2020-08-13 | $0.74 | $0.74 | 2,000 |
| 2020-08-12 | $0.77 | $0.77 | 2,000 |
| 2020-08-11 | $0.82 | $0.82 | 4,392 |
| 2020-08-10 | $0.84 | $0.84 | 4,000 |
| 2020-08-07 | $1.00 | $1.00 | 100 |
| 2020-08-06 | $0.73 | $0.73 | 0 |
| 2020-08-05 | $0.73 | $0.73 | 0 |
| 2020-08-04 | $0.73 | $0.73 | 0 |
| 2020-08-03 | $0.73 | $0.73 | 1,400 |
| 2020-07-31 | $0.82 | $0.82 | 0 |
| 2020-07-30 | $0.82 | $0.82 | 0 |
| 2020-07-29 | $0.82 | $0.82 | 0 |
| 2020-07-28 | $0.82 | $0.82 | 0 |
| 2020-07-27 | $0.82 | $0.82 | 4,000 |
| 2020-07-24 | $0.79 | $0.79 | 0 |
| 2020-07-23 | $0.79 | $0.79 | 0 |
| 2020-07-22 | $0.79 | $0.79 | 0 |
| 2020-07-21 | $0.79 | $0.79 | 5,000 |
| 2020-07-20 | $0.75 | $0.75 | 0 |
| 2020-07-17 | $0.75 | $0.75 | 0 |
| 2020-07-16 | $0.75 | $0.75 | 0 |
| 2020-07-15 | $0.75 | $0.75 | 2,500 |
| 2020-07-14 | $0.73 | $0.73 | 0 |
| 2020-07-13 | $0.73 | $0.73 | 0 |
| 2020-07-10 | $0.73 | $0.73 | 0 |
| 2020-07-09 | $0.73 | $0.73 | 0 |
| 2020-07-08 | $0.73 | $0.73 | 0 |
| 2020-07-07 | $0.73 | $0.73 | 2,500 |
| 2020-07-06 | $0.73 | $0.73 | 0 |
| 2020-07-02 | $0.73 | $0.73 | 0 |
| 2020-07-01 | $0.73 | $0.73 | 515,700 |
| 2020-06-30 | $0.80 | $0.80 | 1,791 |
| 2020-06-29 | $0.83 | $0.83 | 0 |
| 2020-06-26 | $0.83 | $0.83 | 0 |
| 2020-06-25 | $0.83 | $0.83 | 0 |
| 2020-06-24 | $0.83 | $0.83 | 800 |
| 2020-06-23 | $0.73 | $0.73 | 10,400 |
| 2020-06-22 | $0.70 | $0.70 | 0 |
| 2020-06-19 | $0.70 | $0.70 | 10,000 |
| 2020-06-18 | $0.68 | $0.68 | 96,000 |
| 2020-06-17 | $0.70 | $0.70 | 0 |
| 2020-06-16 | $0.70 | $0.70 | 0 |
| 2020-06-15 | $0.70 | $0.70 | 0 |
| 2020-06-12 | $0.70 | $0.70 | 139,500 |
| 2020-06-11 | $0.64 | $0.64 | 0 |
| 2020-06-10 | $0.64 | $0.64 | 31,000 |
| 2020-06-09 | $0.59 | $0.59 | 0 |
| 2020-06-08 | $0.59 | $0.59 | 0 |
| 2020-06-05 | $0.59 | $0.59 | 0 |
| 2020-06-04 | $0.59 | $0.59 | 169,500 |
| 2020-06-03 | $0.61 | $0.61 | 182,000 |
| 2020-06-02 | $0.57 | $0.57 | 0 |
| 2020-06-01 | $0.57 | $0.57 | 0 |
| 2020-05-29 | $0.57 | $0.57 | 0 |
| 2020-05-28 | $0.57 | $0.57 | 196,500 |
| 2020-05-27 | $0.50 | $0.50 | 53,500 |
| 2020-05-26 | $0.53 | $0.53 | 50,000 |
| 2020-05-22 | $0.40 | $0.40 | 0 |
| 2020-05-21 | $0.40 | $0.40 | 0 |
| 2020-05-20 | $0.40 | $0.40 | 0 |
| 2020-05-19 | $0.40 | $0.40 | 0 |
| 2020-05-18 | $0.40 | $0.40 | 0 |
| 2020-05-15 | $0.40 | $0.40 | 0 |
| 2020-05-14 | $0.40 | $0.40 | 0 |
| 2020-05-13 | $0.40 | $0.40 | 0 |
| 2020-05-12 | $0.40 | $0.40 | 102,000 |
| 2020-05-11 | $0.41 | $0.41 | 220,000 |
| 2020-05-08 | $0.41 | $0.41 | 0 |
| 2020-05-07 | $0.41 | $0.41 | 100,000 |
| 2020-05-06 | $0.40 | $0.40 | 0 |
| 2020-05-05 | $0.40 | $0.40 | 40,000 |
| 2020-05-04 | $0.39 | $0.39 | 40,000 |
| 2020-05-01 | $0.40 | $0.40 | 0 |
| 2020-04-30 | $0.40 | $0.40 | 0 |
| 2020-04-29 | $0.40 | $0.40 | 5,555 |
| 2020-04-28 | $0.36 | $0.36 | 0 |
| 2020-04-27 | $0.36 | $0.36 | 0 |
| 2020-04-24 | $0.36 | $0.36 | 0 |
| 2020-04-23 | $0.36 | $0.36 | 0 |
| 2020-04-22 | $0.36 | $0.36 | 9,999 |
| 2020-04-21 | $0.36 | $0.36 | 0 |
| 2020-04-20 | $0.36 | $0.36 | 0 |
| 2020-04-17 | $0.36 | $0.36 | 0 |
| 2020-04-16 | $0.36 | $0.36 | 839 |