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
- 2013-02-19 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 | $0.96 | $0.96 | 80,056 |
| 2020-12-30 | $0.82 | $0.82 | 21,135 |
| 2020-12-29 | $0.84 | $0.84 | 1,693 |
| 2020-12-28 | $0.95 | $0.95 | 6,580 |
| 2020-12-24 | $0.84 | $0.84 | 1,375 |
| 2020-12-23 | $0.85 | $0.85 | 6,994 |
| 2020-12-22 | $0.86 | $0.86 | 3,562 |
| 2020-12-21 | $0.86 | $0.86 | 5,006 |
| 2020-12-18 | $0.90 | $0.90 | 4,675 |
| 2020-12-17 | $0.96 | $0.96 | 10,397 |
| 2020-12-16 | $1.00 | $1.00 | 3,647 |
| 2020-12-15 | $0.97 | $0.97 | 8,373 |
| 2020-12-14 | $0.98 | $0.98 | 11,712 |
| 2020-12-11 | $0.95 | $0.95 | 2,999 |
| 2020-12-10 | $1.01 | $1.01 | 6,716 |
| 2020-12-09 | $0.91 | $0.91 | 33,837 |
| 2020-12-08 | $0.88 | $0.88 | 8,011 |
| 2020-12-07 | $0.92 | $0.92 | 12,061 |
| 2020-12-04 | $0.87 | $0.87 | 12,410 |
| 2020-12-03 | $0.80 | $0.80 | 16,215 |
| 2020-12-02 | $0.85 | $0.85 | 628 |
| 2020-12-01 | $0.89 | $0.89 | 2,552 |
| 2020-11-30 | $0.82 | $0.82 | 512 |
| 2020-11-27 | $0.72 | $0.72 | 1,312 |
| 2020-11-25 | $0.78 | $0.78 | 10,831 |
| 2020-11-24 | $0.68 | $0.68 | 2,187 |
| 2020-11-23 | $0.65 | $0.65 | 24,406 |
| 2020-11-20 | $0.72 | $0.72 | 3,400 |
| 2020-11-19 | $0.73 | $0.73 | 1,487 |
| 2020-11-18 | $0.76 | $0.76 | 3,419 |
| 2020-11-17 | $0.76 | $0.76 | 3,774 |
| 2020-11-16 | $0.82 | $0.82 | 2,262 |
| 2020-11-13 | $0.84 | $0.84 | 2,431 |
| 2020-11-12 | $0.84 | $0.84 | 13,762 |
| 2020-11-11 | $0.87 | $0.87 | 1,250 |
| 2020-11-10 | $0.88 | $0.88 | 0 |
| 2020-11-09 | $0.88 | $0.88 | 23,887 |
| 2020-11-06 | $0.92 | $0.92 | 503 |
| 2020-11-05 | $0.88 | $0.88 | 6,444 |
| 2020-11-04 | $0.81 | $0.81 | 0 |
| 2020-11-03 | $0.81 | $0.81 | 11,981 |
| 2020-11-02 | $0.86 | $0.86 | 6,826 |
| 2020-10-30 | $0.84 | $0.84 | 3,883 |
| 2020-10-29 | $0.80 | $0.80 | 3,250 |
| 2020-10-28 | $0.84 | $0.84 | 15,926 |
| 2020-10-27 | $0.88 | $0.88 | 13,696 |
| 2020-10-26 | $0.80 | $0.80 | 24,927 |
| 2020-10-23 | $0.83 | $0.83 | 6,732 |
| 2020-10-22 | $0.80 | $0.80 | 5,871 |
| 2020-10-21 | $0.83 | $0.83 | 8,541 |
| 2020-10-20 | $0.84 | $0.84 | 590 |
| 2020-10-19 | $0.88 | $0.88 | 13,711 |
| 2020-10-16 | $0.93 | $0.93 | 1,666 |
| 2020-10-15 | $0.90 | $0.90 | 9,968 |
| 2020-10-14 | $0.99 | $0.99 | 240 |
| 2020-10-13 | $1.02 | $1.02 | 6,375 |
| 2020-10-12 | $1.02 | $1.02 | 6,871 |
| 2020-10-09 | $0.98 | $0.98 | 10,995 |
| 2020-10-08 | $0.89 | $0.89 | 3,140 |
| 2020-10-07 | $0.92 | $0.92 | 18,037 |
| 2020-10-06 | $0.92 | $0.92 | 11,403 |
| 2020-10-05 | $1.02 | $1.02 | 2,827 |
| 2020-10-02 | $1.07 | $1.07 | 0 |
| 2020-10-01 | $1.07 | $1.07 | 27,200 |
| 2020-09-30 | $0.94 | $0.94 | 43,094 |
| 2020-09-29 | $0.82 | $0.82 | 7,095 |
| 2020-09-28 | $0.80 | $0.80 | 13,265 |
| 2020-09-25 | $0.88 | $0.88 | 27,962 |
| 2020-09-24 | $0.97 | $0.97 | 12,562 |
| 2020-09-23 | $0.88 | $0.88 | 21,489 |
| 2020-09-22 | $1.00 | $1.00 | 6,200 |
| 2020-09-21 | $1.00 | $1.00 | 14,497 |
| 2020-09-18 | $1.15 | $1.15 | 12,160 |
| 2020-09-17 | $1.11 | $1.11 | 6,197 |
| 2020-09-16 | $1.16 | $1.16 | 5,887 |
| 2020-09-15 | $1.14 | $1.14 | 7,298 |
| 2020-09-14 | $1.19 | $1.19 | 4,557 |
| 2020-09-11 | $1.16 | $1.16 | 11,533 |
| 2020-09-10 | $1.28 | $1.28 | 3,429 |
| 2020-09-09 | $1.25 | $1.25 | 2,570 |
| 2020-09-08 | $1.24 | $1.24 | 5,290 |
| 2020-09-04 | $1.23 | $1.23 | 11,625 |
| 2020-09-03 | $1.24 | $1.24 | 1,707 |
| 2020-09-02 | $1.27 | $1.27 | 162 |
| 2020-09-01 | $1.32 | $1.32 | 11,872 |
| 2020-08-31 | $1.45 | $1.45 | 22,662 |
| 2020-08-28 | $1.36 | $1.36 | 44,194 |
| 2020-08-27 | $1.08 | $1.08 | 8,190 |
| 2020-08-26 | $1.12 | $1.12 | 26,596 |
| 2020-08-25 | $1.06 | $1.06 | 7,783 |
| 2020-08-24 | $1.13 | $1.13 | 485 |
| 2020-08-21 | $1.12 | $1.12 | 5,085 |
| 2020-08-20 | $1.16 | $1.16 | 18,205 |
| 2020-08-19 | $1.22 | $1.22 | 4,217 |
| 2020-08-18 | $1.23 | $1.23 | 6,734 |
| 2020-08-17 | $1.24 | $1.24 | 5,451 |
| 2020-08-14 | $1.23 | $1.23 | 10,440 |
| 2020-08-13 | $1.20 | $1.20 | 2,657 |
| 2020-08-12 | $1.22 | $1.22 | 12,519 |
| 2020-08-11 | $1.16 | $1.16 | 27,878 |
| 2020-08-10 | $1.26 | $1.26 | 17,457 |
| 2020-08-07 | $1.34 | $1.34 | 54,401 |
| 2020-08-06 | $1.48 | $1.48 | 60,002 |
| 2020-08-05 | $1.16 | $1.16 | 62,486 |
| 2020-08-04 | $1.12 | $1.12 | 9,848 |
| 2020-08-03 | $1.08 | $1.08 | 12,316 |
| 2020-07-31 | $1.11 | $1.11 | 1,378 |
| 2020-07-30 | $1.08 | $1.08 | 27,031 |
| 2020-07-29 | $1.10 | $1.10 | 25,600 |
| 2020-07-28 | $1.16 | $1.16 | 19,595 |
| 2020-07-27 | $1.14 | $1.14 | 34,239 |
| 2020-07-24 | $1.19 | $1.19 | 40,093 |
| 2020-07-23 | $1.01 | $1.01 | 36,673 |
| 2020-07-22 | $1.07 | $1.07 | 15,908 |
| 2020-07-21 | $1.15 | $1.15 | 20,477 |
| 2020-07-20 | $1.19 | $1.19 | 14,986 |
| 2020-07-17 | $1.16 | $1.16 | 22,681 |
| 2020-07-16 | $1.07 | $1.07 | 10,296 |
| 2020-07-15 | $1.05 | $1.05 | 6,708 |
| 2020-07-14 | $1.00 | $1.00 | 6,925 |
| 2020-07-13 | $1.07 | $1.07 | 11,641 |
| 2020-07-10 | $1.10 | $1.10 | 13,031 |
| 2020-07-09 | $1.15 | $1.15 | 25,918 |
| 2020-07-08 | $1.15 | $1.15 | 78,575 |
| 2020-07-07 | $1.00 | $1.00 | 8,250 |
| 2020-07-06 | $1.08 | $1.08 | 18,792 |
| 2020-07-02 | $1.00 | $1.00 | 4,300 |
| 2020-07-01 | $1.04 | $1.04 | 10,059 |
| 2020-06-30 | $0.91 | $0.91 | 12,914 |
| 2020-06-29 | $0.90 | $0.90 | 7,528 |
| 2020-06-26 | $0.90 | $0.90 | 2,981 |
| 2020-06-25 | $0.86 | $0.86 | 4,875 |
| 2020-06-24 | $0.96 | $0.96 | 13,877 |
| 2020-06-23 | $0.87 | $0.87 | 7,142 |
| 2020-06-22 | $0.80 | $0.80 | 10,531 |
| 2020-06-19 | $0.92 | $0.92 | 11,687 |
| 2020-06-18 | $0.80 | $0.80 | 5,056 |
| 2020-06-17 | $0.70 | $0.70 | 1,441 |
| 2020-06-16 | $0.80 | $0.80 | 5,121 |
| 2020-06-15 | $0.77 | $0.77 | 125 |
| 2020-06-12 | $0.75 | $0.75 | 5,000 |
| 2020-06-11 | $0.67 | $0.67 | 3,687 |
| 2020-06-10 | $0.72 | $0.72 | 2,250 |
| 2020-06-09 | $0.79 | $0.79 | 5,681 |
| 2020-06-08 | $0.78 | $0.78 | 31,978 |
| 2020-06-05 | $0.64 | $0.64 | 26,872 |
| 2020-06-04 | $0.72 | $0.72 | 8,384 |
| 2020-06-03 | $0.66 | $0.66 | 7,056 |
| 2020-06-02 | $0.61 | $0.61 | 162 |
| 2020-06-01 | $0.66 | $0.66 | 6,750 |
| 2020-05-29 | $0.64 | $0.64 | 5,400 |
| 2020-05-28 | $0.64 | $0.64 | 3,231 |
| 2020-05-27 | $0.58 | $0.58 | 3,825 |
| 2020-05-26 | $0.56 | $0.56 | 10,093 |
| 2020-05-22 | $0.61 | $0.61 | 39,775 |
| 2020-05-21 | $0.52 | $0.52 | 1,843 |
| 2020-05-20 | $0.50 | $0.50 | 0 |
| 2020-05-19 | $0.50 | $0.50 | 2,400 |
| 2020-05-18 | $0.52 | $0.52 | 1,639 |
| 2020-05-15 | $0.52 | $0.52 | 352 |
| 2020-05-14 | $0.50 | $0.50 | 5,473 |
| 2020-05-13 | $0.47 | $0.47 | 0 |
| 2020-05-12 | $0.47 | $0.47 | 5,569 |
| 2020-05-11 | $0.54 | $0.54 | 1,256 |
| 2020-05-08 | $0.60 | $0.60 | 24,839 |
| 2020-05-07 | $0.56 | $0.56 | 4,752 |
| 2020-05-06 | $0.50 | $0.50 | 187 |
| 2020-05-05 | $0.48 | $0.48 | 4,762 |
| 2020-05-04 | $0.47 | $0.47 | 300 |
| 2020-05-01 | $0.50 | $0.50 | 0 |
| 2020-04-30 | $0.50 | $0.50 | 781 |
| 2020-04-29 | $0.53 | $0.53 | 250 |
| 2020-04-28 | $0.58 | $0.58 | 481 |
| 2020-04-27 | $0.46 | $0.46 | 14,937 |
| 2020-04-24 | $0.54 | $0.54 | 15,938 |
| 2020-04-23 | $0.54 | $0.54 | 1,393 |
| 2020-04-22 | $0.51 | $0.51 | 5,625 |
| 2020-04-21 | $0.49 | $0.49 | 660 |
| 2020-04-20 | $0.53 | $0.53 | 0 |
| 2020-04-17 | $0.53 | $0.53 | 13,783 |
| 2020-04-16 | $0.54 | $0.54 | 1,250 |
| 2020-04-15 | $0.50 | $0.50 | 1,195 |
| 2020-04-14 | $0.42 | $0.42 | 14,215 |
| 2020-04-13 | $0.46 | $0.46 | 7,595 |
| 2020-04-09 | $0.50 | $0.50 | 0 |
| 2020-04-08 | $0.50 | $0.50 | 656 |
| 2020-04-07 | $0.36 | $0.36 | 312 |
| 2020-04-06 | $0.43 | $0.43 | 0 |
| 2020-04-03 | $0.43 | $0.43 | 37 |
| 2020-04-02 | $0.38 | $0.38 | 5,550 |
| 2020-04-01 | $0.44 | $0.44 | 3,512 |
| 2020-03-31 | $0.36 | $0.36 | 30 |
| 2020-03-30 | $0.40 | $0.40 | 0 |
| 2020-03-27 | $0.40 | $0.40 | 3,187 |
| 2020-03-26 | $0.48 | $0.48 | 0 |
| 2020-03-25 | $0.48 | $0.48 | 3,615 |
| 2020-03-24 | $0.51 | $0.51 | 5,087 |
| 2020-03-23 | $0.23 | $0.23 | 3,017 |
| 2020-03-20 | $0.40 | $0.40 | 1,625 |
| 2020-03-19 | $0.32 | $0.32 | 1,162 |
| 2020-03-18 | $0.27 | $0.27 | 10,892 |
| 2020-03-17 | $0.39 | $0.39 | 2,919 |
| 2020-03-16 | $0.44 | $0.44 | 0 |
| 2020-03-13 | $0.44 | $0.44 | 5,200 |
| 2020-03-12 | $0.45 | $0.45 | 13,375 |
| 2020-03-11 | $0.40 | $0.40 | 15,068 |
| 2020-03-10 | $0.53 | $0.53 | 2,750 |
| 2020-03-09 | $0.47 | $0.47 | 14,375 |
| 2020-03-06 | $0.48 | $0.48 | 4,125 |
| 2020-03-05 | $0.43 | $0.43 | 9,958 |
| 2020-03-04 | $0.35 | $0.35 | 0 |
| 2020-03-03 | $0.35 | $0.35 | 5,278 |
| 2020-03-02 | $0.36 | $0.36 | 13,187 |
| 2020-02-28 | $0.44 | $0.44 | 17,389 |
| 2020-02-27 | $0.64 | $0.64 | 1,072 |
| 2020-02-26 | $0.63 | $0.63 | 535 |
| 2020-02-25 | $0.59 | $0.59 | 3,632 |
| 2020-02-24 | $0.66 | $0.66 | 3,437 |
| 2020-02-21 | $0.60 | $0.60 | 663 |
| 2020-02-20 | $0.60 | $0.60 | 425 |
| 2020-02-19 | $0.49 | $0.49 | 2,537 |
| 2020-02-18 | $0.59 | $0.59 | 4,807 |
| 2020-02-14 | $0.50 | $0.50 | 9,862 |
| 2020-02-13 | $0.58 | $0.58 | 0 |
| 2020-02-12 | $0.58 | $0.58 | 251 |
| 2020-02-11 | $0.61 | $0.61 | 514 |
| 2020-02-10 | $0.57 | $0.57 | 0 |
| 2020-02-07 | $0.57 | $0.57 | 0 |
| 2020-02-06 | $0.57 | $0.57 | 0 |
| 2020-02-05 | $0.57 | $0.57 | 331 |
| 2020-02-04 | $0.59 | $0.59 | 2,512 |
| 2020-02-03 | $0.58 | $0.58 | 650 |
| 2020-01-31 | $0.58 | $0.58 | 2,525 |
| 2020-01-30 | $0.51 | $0.51 | 1,353 |
| 2020-01-29 | $0.62 | $0.62 | 2,827 |
| 2020-01-28 | $0.63 | $0.63 | 0 |
| 2020-01-27 | $0.63 | $0.63 | 1,506 |
| 2020-01-24 | $0.62 | $0.62 | 3,437 |
| 2020-01-23 | $0.66 | $0.66 | 677 |
| 2020-01-22 | $0.61 | $0.61 | 3,190 |
| 2020-01-21 | $0.61 | $0.61 | 2,626 |
| 2020-01-17 | $0.61 | $0.61 | 483 |
| 2020-01-16 | $0.62 | $0.62 | 0 |
| 2020-01-15 | $0.62 | $0.62 | 0 |
| 2020-01-14 | $0.62 | $0.62 | 5,625 |
| 2020-01-13 | $0.62 | $0.62 | 125 |
| 2020-01-10 | $0.62 | $0.62 | 3,687 |
| 2020-01-09 | $0.70 | $0.70 | 3,796 |
| 2020-01-08 | $0.78 | $0.78 | 1,250 |
| 2020-01-07 | $0.74 | $0.74 | 11,225 |
| 2020-01-06 | $0.78 | $0.78 | 1,750 |
| 2020-01-03 | $0.72 | $0.72 | 7,762 |
| 2020-01-02 | $0.73 | $0.73 | 4,625 |