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
- 2010-09-01 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 | $1.58 | $1.58 | 136,800 |
| 2020-12-30 | $1.72 | $1.72 | 109,300 |
| 2020-12-29 | $1.57 | $1.57 | 113,300 |
| 2020-12-28 | $1.30 | $1.30 | 51,000 |
| 2020-12-24 | $1.26 | $1.26 | 98,900 |
| 2020-12-23 | $1.30 | $1.30 | 106,000 |
| 2020-12-22 | $1.23 | $1.23 | 244,000 |
| 2020-12-21 | $1.28 | $1.28 | 890,600 |
| 2020-12-18 | $0.99 | $0.99 | 81,200 |
| 2020-12-17 | $0.81 | $0.81 | 41,300 |
| 2020-12-16 | $0.86 | $0.86 | 79,200 |
| 2020-12-15 | $0.99 | $0.99 | 101,700 |
| 2020-12-14 | $0.85 | $0.85 | 67,800 |
| 2020-12-11 | $0.72 | $0.72 | 21,500 |
| 2020-12-10 | $0.79 | $0.79 | 5,000 |
| 2020-12-09 | $0.60 | $0.60 | 41,900 |
| 2020-12-08 | $0.71 | $0.71 | 64,900 |
| 2020-12-07 | $0.77 | $0.77 | 22,200 |
| 2020-12-04 | $0.73 | $0.73 | 17,400 |
| 2020-12-03 | $0.62 | $0.62 | 18,400 |
| 2020-12-02 | $0.62 | $0.62 | 6,700 |
| 2020-12-01 | $0.58 | $0.58 | 1,400 |
| 2020-11-30 | $0.51 | $0.51 | 22,500 |
| 2020-11-27 | $0.42 | $0.42 | 100 |
| 2020-11-25 | $0.52 | $0.52 | 10,700 |
| 2020-11-24 | $0.55 | $0.55 | 42,100 |
| 2020-11-23 | $0.55 | $0.55 | 96,300 |
| 2020-11-20 | $0.45 | $0.45 | 52,700 |
| 2020-11-19 | $0.42 | $0.42 | 5,200 |
| 2020-11-18 | $0.43 | $0.43 | 83,900 |
| 2020-11-17 | $0.41 | $0.41 | 15,800 |
| 2020-11-16 | $0.46 | $0.46 | 12,200 |
| 2020-11-13 | $0.47 | $0.47 | 23,900 |
| 2020-11-12 | $0.45 | $0.45 | 51,200 |
| 2020-11-11 | $0.45 | $0.45 | 30,700 |
| 2020-11-10 | $0.48 | $0.48 | 52,100 |
| 2020-11-09 | $0.45 | $0.45 | 31,900 |
| 2020-11-06 | $0.47 | $0.47 | 6,900 |
| 2020-11-05 | $0.47 | $0.47 | 22,600 |
| 2020-11-04 | $0.49 | $0.49 | 8,600 |
| 2020-11-03 | $0.50 | $0.50 | 0 |
| 2020-11-02 | $0.50 | $0.50 | 100 |
| 2020-10-30 | $0.48 | $0.48 | 22,600 |
| 2020-10-29 | $0.50 | $0.50 | 14,100 |
| 2020-10-28 | $0.54 | $0.54 | 24,900 |
| 2020-10-27 | $0.61 | $0.61 | 28,900 |
| 2020-10-26 | $0.60 | $0.60 | 28,500 |
| 2020-10-23 | $0.64 | $0.64 | 7,600 |
| 2020-10-22 | $0.60 | $0.60 | 100 |
| 2020-10-21 | $0.60 | $0.60 | 4,800 |
| 2020-10-20 | $0.68 | $0.68 | 100 |
| 2020-10-19 | $0.69 | $0.69 | 40,300 |
| 2020-10-16 | $0.74 | $0.74 | 300 |
| 2020-10-15 | $0.75 | $0.75 | 6,000 |
| 2020-10-14 | $0.80 | $0.80 | 11,100 |
| 2020-10-13 | $0.90 | $0.90 | 49,000 |
| 2020-10-12 | $0.95 | $0.95 | 14,100 |
| 2020-10-09 | $0.80 | $0.80 | 36,600 |
| 2020-10-08 | $0.69 | $0.69 | 8,900 |
| 2020-10-07 | $0.75 | $0.75 | 31,300 |
| 2020-10-06 | $0.72 | $0.72 | 3,800 |
| 2020-10-05 | $0.82 | $0.82 | 200 |
| 2020-10-02 | $0.79 | $0.79 | 7,800 |
| 2020-10-01 | $0.80 | $0.80 | 9,700 |
| 2020-09-30 | $0.79 | $0.79 | 31,000 |
| 2020-09-29 | $0.73 | $0.73 | 2,100 |
| 2020-09-28 | $0.84 | $0.84 | 300 |
| 2020-09-25 | $0.73 | $0.73 | 1,000 |
| 2020-09-24 | $0.82 | $0.82 | 10,700 |
| 2020-09-23 | $0.83 | $0.83 | 6,000 |
| 2020-09-22 | $0.80 | $0.80 | 10,300 |
| 2020-09-21 | $0.72 | $0.72 | 3,700 |
| 2020-09-18 | $0.78 | $0.78 | 18,300 |
| 2020-09-17 | $0.91 | $0.91 | 11,400 |
| 2020-09-16 | $0.92 | $0.92 | 5,700 |
| 2020-09-15 | $0.98 | $0.98 | 9,100 |
| 2020-09-14 | $1.07 | $1.07 | 4,900 |
| 2020-09-11 | $1.05 | $1.05 | 11,400 |
| 2020-09-10 | $1.11 | $1.11 | 8,500 |
| 2020-09-09 | $1.16 | $1.16 | 3,000 |
| 2020-09-08 | $1.06 | $1.06 | 5,200 |
| 2020-09-04 | $1.15 | $1.15 | 15,000 |
| 2020-09-03 | $0.83 | $0.83 | 18,000 |
| 2020-09-02 | $1.30 | $1.30 | 7,100 |
| 2020-09-01 | $1.18 | $1.18 | 6,200 |
| 2020-08-31 | $1.87 | $1.87 | 0 |
| 2020-08-28 | $1.87 | $1.87 | 0 |
| 2020-08-27 | $1.87 | $1.87 | 0 |
| 2020-08-26 | $1.87 | $1.87 | 0 |
| 2020-08-25 | $1.87 | $1.87 | 0 |
| 2020-08-24 | $1.87 | $1.87 | 0 |
| 2020-08-21 | $1.87 | $1.87 | 0 |
| 2020-08-20 | $1.87 | $1.87 | 0 |
| 2020-08-19 | $1.87 | $1.87 | 0 |
| 2020-08-18 | $1.87 | $1.87 | 0 |
| 2020-08-17 | $1.87 | $1.87 | 0 |
| 2020-08-14 | $1.87 | $1.87 | 0 |
| 2020-08-13 | $1.87 | $1.87 | 0 |
| 2020-08-12 | $1.87 | $1.87 | 0 |
| 2020-08-11 | $1.87 | $1.87 | 0 |
| 2020-08-10 | $1.87 | $1.87 | 0 |
| 2020-08-07 | $1.87 | $1.87 | 0 |
| 2020-08-06 | $1.87 | $1.87 | 0 |
| 2020-08-05 | $1.87 | $1.87 | 0 |
| 2020-08-04 | $1.87 | $1.87 | 0 |
| 2020-08-03 | $1.87 | $1.87 | 0 |
| 2020-07-31 | $1.87 | $1.87 | 21,100 |
| 2020-07-30 | $1.89 | $1.89 | 17,800 |
| 2020-07-29 | $1.90 | $1.90 | 28,800 |
| 2020-07-28 | $1.97 | $1.97 | 57,800 |
| 2020-07-27 | $1.97 | $1.97 | 37,000 |
| 2020-07-24 | $1.94 | $1.94 | 34,900 |
| 2020-07-23 | $2.03 | $2.03 | 72,800 |
| 2020-07-22 | $2.13 | $2.13 | 100,200 |
| 2020-07-21 | $1.86 | $1.86 | 175,600 |
| 2020-07-20 | $1.73 | $1.73 | 142,100 |
| 2020-07-17 | $1.40 | $1.40 | 23,100 |
| 2020-07-16 | $1.48 | $1.48 | 13,200 |
| 2020-07-15 | $1.49 | $1.49 | 6,900 |
| 2020-07-14 | $1.49 | $1.49 | 8,600 |
| 2020-07-13 | $1.41 | $1.41 | 8,700 |
| 2020-07-10 | $1.40 | $1.40 | 7,600 |
| 2020-07-09 | $1.41 | $1.41 | 13,200 |
| 2020-07-08 | $1.49 | $1.49 | 10,900 |
| 2020-07-07 | $1.45 | $1.45 | 15,900 |
| 2020-07-06 | $1.39 | $1.39 | 11,400 |
| 2020-07-02 | $1.60 | $1.60 | 40,400 |
| 2020-07-01 | $1.75 | $1.75 | 9,500 |
| 2020-06-30 | $1.39 | $1.39 | 8,600 |
| 2020-06-29 | $1.46 | $1.46 | 4,600 |
| 2020-06-26 | $1.21 | $1.21 | 1,000 |
| 2020-06-25 | $1.14 | $1.14 | 7,400 |
| 2020-06-24 | $1.30 | $1.30 | 3,180 |
| 2020-06-23 | $1.24 | $1.24 | 3,950 |
| 2020-06-22 | $1.33 | $1.33 | 7,250 |
| 2020-06-19 | $1.46 | $1.46 | 4,650 |
| 2020-06-18 | $1.50 | $1.50 | 13,270 |
| 2020-06-17 | $1.45 | $1.45 | 5,770 |
| 2020-06-16 | $1.45 | $1.45 | 1,030 |
| 2020-06-15 | $1.35 | $1.35 | 1,270 |
| 2020-06-12 | $1.38 | $1.38 | 9,830 |
| 2020-06-11 | $1.30 | $1.30 | 17,800 |
| 2020-06-10 | $1.31 | $1.31 | 4,510 |
| 2020-06-09 | $1.59 | $1.59 | 3,490 |
| 2020-06-08 | $1.27 | $1.27 | 19,820 |
| 2020-06-05 | $1.33 | $1.33 | 2,290 |
| 2020-06-04 | $1.30 | $1.30 | 21,000 |
| 2020-06-03 | $1.43 | $1.43 | 7,960 |
| 2020-06-02 | $1.53 | $1.53 | 950 |
| 2020-06-01 | $1.47 | $1.47 | 11,250 |
| 2020-05-29 | $1.55 | $1.55 | 410 |
| 2020-05-28 | $1.50 | $1.50 | 4,990 |
| 2020-05-27 | $1.46 | $1.46 | 8,820 |
| 2020-05-26 | $1.59 | $1.59 | 27,510 |
| 2020-05-22 | $1.54 | $1.54 | 14,900 |
| 2020-05-21 | $1.29 | $1.29 | 6,850 |
| 2020-05-20 | $1.70 | $1.70 | 11,100 |
| 2020-05-19 | $1.55 | $1.55 | 9,190 |
| 2020-05-18 | $1.98 | $1.98 | 890 |
| 2020-05-15 | $1.74 | $1.74 | 38,230 |
| 2020-05-14 | $1.58 | $1.58 | 30,660 |
| 2020-05-13 | $2.10 | $2.10 | 29,570 |
| 2020-05-12 | $1.70 | $1.70 | 4,550 |
| 2020-05-11 | $1.85 | $1.85 | 28,460 |
| 2020-05-08 | $1.75 | $1.75 | 18,310 |
| 2020-05-07 | $1.45 | $1.45 | 5,960 |
| 2020-05-06 | $1.41 | $1.41 | 3,860 |
| 2020-05-05 | $1.10 | $1.10 | 5,900 |
| 2020-05-04 | $1.00 | $1.00 | 9,750 |
| 2020-05-01 | $1.07 | $1.07 | 2,010 |
| 2020-04-30 | $0.84 | $0.84 | 1,080 |
| 2020-04-29 | $1.00 | $1.00 | 1,440 |
| 2020-04-28 | $0.78 | $0.78 | 120 |
| 2020-04-27 | $0.80 | $0.80 | 2,460 |
| 2020-04-24 | $0.84 | $0.84 | 1,160 |
| 2020-04-23 | $0.95 | $0.95 | 3,350 |
| 2020-04-22 | $0.90 | $0.90 | 4,900 |
| 2020-04-21 | $0.90 | $0.90 | 1,650 |
| 2020-04-20 | $0.78 | $0.78 | 6,220 |
| 2020-04-17 | $0.62 | $0.62 | 760 |
| 2020-04-16 | $0.75 | $0.75 | 620 |
| 2020-04-15 | $0.93 | $0.93 | 40 |
| 2020-04-14 | $0.90 | $0.90 | 50 |
| 2020-04-13 | $0.93 | $0.93 | 1,960 |
| 2020-04-09 | $0.74 | $0.74 | 100 |
| 2020-04-08 | $0.62 | $0.62 | 100 |
| 2020-04-07 | $0.70 | $0.70 | 160 |
| 2020-04-06 | $0.58 | $0.58 | 870 |
| 2020-04-03 | $0.58 | $0.58 | 0 |
| 2020-04-02 | $0.58 | $0.58 | 840 |
| 2020-04-01 | $0.53 | $0.53 | 2,680 |
| 2020-03-31 | $0.70 | $0.70 | 0 |
| 2020-03-30 | $0.70 | $0.70 | 270 |
| 2020-03-27 | $0.50 | $0.50 | 400 |
| 2020-03-26 | $0.70 | $0.70 | 3,610 |
| 2020-03-25 | $0.56 | $0.56 | 860 |
| 2020-03-24 | $0.48 | $0.48 | 750 |
| 2020-03-23 | $0.43 | $0.43 | 750 |
| 2020-03-20 | $0.54 | $0.54 | 5,830 |
| 2020-03-19 | $0.96 | $0.96 | 3,090 |
| 2020-03-18 | $0.58 | $0.58 | 190 |
| 2020-03-17 | $0.68 | $0.68 | 3,360 |
| 2020-03-16 | $0.73 | $0.73 | 2,830 |
| 2020-03-13 | $0.73 | $0.73 | 540 |
| 2020-03-12 | $0.70 | $0.70 | 3,000 |
| 2020-03-11 | $0.71 | $0.71 | 8,110 |
| 2020-03-10 | $0.74 | $0.74 | 7,400 |
| 2020-03-09 | $0.84 | $0.84 | 20 |
| 2020-03-06 | $0.70 | $0.70 | 1,220 |
| 2020-03-05 | $0.60 | $0.60 | 1,330 |
| 2020-03-04 | $0.84 | $0.84 | 1,760 |
| 2020-03-03 | $0.70 | $0.70 | 2,110 |
| 2020-03-02 | $0.77 | $0.77 | 4,840 |
| 2020-02-28 | $0.72 | $0.72 | 6,810 |
| 2020-02-27 | $0.60 | $0.60 | 1,530 |
| 2020-02-26 | $0.94 | $0.94 | 1,290 |
| 2020-02-25 | $0.88 | $0.88 | 540 |
| 2020-02-24 | $0.80 | $0.80 | 15,290 |
| 2020-02-21 | $0.80 | $0.80 | 490 |
| 2020-02-20 | $0.90 | $0.90 | 1,520 |
| 2020-02-19 | $1.09 | $1.09 | 2,320 |
| 2020-02-18 | $1.00 | $1.00 | 1,570 |
| 2020-02-14 | $0.91 | $0.91 | 660 |
| 2020-02-13 | $1.01 | $1.01 | 6,470 |
| 2020-02-12 | $1.09 | $1.09 | 1,720 |
| 2020-02-11 | $0.94 | $0.94 | 3,720 |
| 2020-02-10 | $1.09 | $1.09 | 320 |
| 2020-02-07 | $0.97 | $0.97 | 2,200 |
| 2020-02-06 | $0.97 | $0.97 | 1,240 |
| 2020-02-05 | $1.00 | $1.00 | 2,420 |
| 2020-02-04 | $0.92 | $0.92 | 2,300 |
| 2020-02-03 | $0.97 | $0.97 | 3,570 |
| 2020-01-31 | $1.07 | $1.07 | 490 |
| 2020-01-30 | $1.01 | $1.01 | 4,630 |
| 2020-01-29 | $0.94 | $0.94 | 130 |
| 2020-01-28 | $0.97 | $0.97 | 2,590 |
| 2020-01-27 | $0.98 | $0.98 | 0 |
| 2020-01-24 | $0.98 | $0.98 | 7,310 |
| 2020-01-23 | $0.94 | $0.94 | 7,240 |
| 2020-01-22 | $0.83 | $0.83 | 7,670 |
| 2020-01-21 | $0.87 | $0.87 | 2,990 |
| 2020-01-17 | $1.03 | $1.03 | 3,460 |
| 2020-01-16 | $1.10 | $1.10 | 5,260 |
| 2020-01-15 | $1.10 | $1.10 | 4,730 |
| 2020-01-14 | $1.07 | $1.07 | 17,100 |
| 2020-01-13 | $1.16 | $1.16 | 1,340 |
| 2020-01-10 | $1.06 | $1.06 | 1,990 |
| 2020-01-09 | $1.02 | $1.02 | 5,630 |
| 2020-01-08 | $1.25 | $1.25 | 5,300 |
| 2020-01-07 | $1.30 | $1.30 | 5,540 |
| 2020-01-06 | $1.22 | $1.22 | 1,980 |
| 2020-01-03 | $1.10 | $1.10 | 0 |
| 2020-01-02 | $1.10 | $1.10 | 4,420 |