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
- 2008-02-04 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 | $0.95 | $0.95 | 1,347 |
| 2020-12-30 | $1.12 | $1.12 | 388 |
| 2020-12-29 | $1.35 | $1.35 | 9,294 |
| 2020-12-28 | $0.81 | $0.81 | 2,490 |
| 2020-12-24 | $0.97 | $0.97 | 21 |
| 2020-12-23 | $0.97 | $0.97 | 4,610 |
| 2020-12-22 | $0.86 | $0.86 | 742 |
| 2020-12-21 | $0.86 | $0.86 | 215 |
| 2020-12-18 | $0.86 | $0.86 | 811 |
| 2020-12-17 | $0.90 | $0.90 | 1,884 |
| 2020-12-16 | $1.26 | $1.26 | 914 |
| 2020-12-15 | $1.26 | $1.26 | 6,890 |
| 2020-12-14 | $1.34 | $1.34 | 723 |
| 2020-12-11 | $0.95 | $0.95 | 408 |
| 2020-12-10 | $1.08 | $1.08 | 1,688 |
| 2020-12-09 | $1.08 | $1.08 | 5,468 |
| 2020-12-08 | $1.31 | $1.31 | 13,400 |
| 2020-12-07 | $0.90 | $0.90 | 2,234 |
| 2020-12-04 | $0.95 | $0.95 | 2,175 |
| 2020-12-03 | $0.86 | $0.86 | 1,550 |
| 2020-12-02 | $0.65 | $0.65 | 0 |
| 2020-12-01 | $0.65 | $0.65 | 7,239 |
| 2020-11-30 | $0.68 | $0.68 | 1,866 |
| 2020-11-27 | $0.81 | $0.81 | 116 |
| 2020-11-25 | $0.75 | $0.75 | 744 |
| 2020-11-24 | $0.70 | $0.70 | 2,710 |
| 2020-11-23 | $0.96 | $0.96 | 960 |
| 2020-11-20 | $0.95 | $0.95 | 1,737 |
| 2020-11-19 | $0.57 | $0.57 | 375 |
| 2020-11-18 | $0.46 | $0.46 | 248 |
| 2020-11-17 | $0.68 | $0.68 | 766 |
| 2020-11-16 | $0.45 | $0.45 | 888 |
| 2020-11-13 | $0.68 | $0.68 | 430 |
| 2020-11-12 | $0.68 | $0.68 | 2,432 |
| 2020-11-11 | $0.41 | $0.41 | 661 |
| 2020-11-10 | $0.46 | $0.46 | 45 |
| 2020-11-09 | $0.38 | $0.38 | 2,511 |
| 2020-11-06 | $0.44 | $0.44 | 1,110 |
| 2020-11-05 | $0.38 | $0.38 | 613 |
| 2020-11-04 | $0.38 | $0.38 | 2,244 |
| 2020-11-03 | $0.39 | $0.39 | 33 |
| 2020-11-02 | $0.38 | $0.38 | 22 |
| 2020-10-30 | $0.38 | $0.38 | 201 |
| 2020-10-29 | $0.45 | $0.45 | 47 |
| 2020-10-28 | $0.51 | $0.51 | 1,410 |
| 2020-10-27 | $0.57 | $0.57 | 1,004 |
| 2020-10-26 | $0.45 | $0.45 | 140 |
| 2020-10-23 | $0.46 | $0.46 | 0 |
| 2020-10-22 | $0.46 | $0.46 | 649 |
| 2020-10-21 | $0.53 | $0.53 | 0 |
| 2020-10-20 | $0.53 | $0.53 | 2,309 |
| 2020-10-19 | $0.62 | $0.62 | 1,179 |
| 2020-10-16 | $0.63 | $0.63 | 2,561 |
| 2020-10-15 | $0.52 | $0.52 | 451 |
| 2020-10-14 | $0.63 | $0.63 | 351 |
| 2020-10-13 | $0.52 | $0.52 | 0 |
| 2020-10-12 | $0.52 | $0.52 | 947 |
| 2020-10-09 | $0.73 | $0.73 | 0 |
| 2020-10-08 | $0.73 | $0.73 | 445 |
| 2020-10-07 | $0.75 | $0.75 | 1,841 |
| 2020-10-06 | $0.54 | $0.54 | 88 |
| 2020-10-05 | $0.54 | $0.54 | 61 |
| 2020-10-02 | $0.70 | $0.70 | 68 |
| 2020-10-01 | $0.54 | $0.54 | 544 |
| 2020-09-30 | $0.54 | $0.54 | 102 |
| 2020-09-29 | $0.64 | $0.64 | 457 |
| 2020-09-28 | $0.56 | $0.56 | 8,038 |
| 2020-09-25 | $0.78 | $0.78 | 111 |
| 2020-09-24 | $0.78 | $0.78 | 12,607 |
| 2020-09-23 | $0.68 | $0.68 | 23,530 |
| 2020-09-22 | $0.86 | $0.86 | 10,136 |
| 2020-09-21 | $1.35 | $1.35 | 56,231 |
| 2020-09-18 | $0.76 | $0.76 | 26 |
| 2020-09-17 | $0.86 | $0.86 | 833 |
| 2020-09-16 | $0.68 | $0.68 | 573 |
| 2020-09-15 | $0.81 | $0.81 | 113 |
| 2020-09-14 | $0.85 | $0.85 | 2,811 |
| 2020-09-11 | $0.79 | $0.79 | 33 |
| 2020-09-10 | $0.86 | $0.86 | 1,601 |
| 2020-09-09 | $0.85 | $0.85 | 0 |
| 2020-09-08 | $0.85 | $0.85 | 11,297 |
| 2020-09-04 | $0.72 | $0.72 | 5,545 |
| 2020-09-03 | $0.65 | $0.65 | 795 |
| 2020-09-02 | $0.66 | $0.66 | 1,409 |
| 2020-09-01 | $0.72 | $0.72 | 766 |
| 2020-08-31 | $0.68 | $0.68 | 227 |
| 2020-08-28 | $0.68 | $0.68 | 0 |
| 2020-08-27 | $0.68 | $0.68 | 2,642 |
| 2020-08-26 | $0.79 | $0.79 | 755 |
| 2020-08-25 | $0.83 | $0.83 | 752 |
| 2020-08-24 | $0.68 | $0.68 | 1,162 |
| 2020-08-21 | $0.78 | $0.78 | 28 |
| 2020-08-20 | $0.68 | $0.68 | 1,633 |
| 2020-08-19 | $0.68 | $0.68 | 279 |
| 2020-08-18 | $0.81 | $0.81 | 960 |
| 2020-08-17 | $0.61 | $0.61 | 5,825 |
| 2020-08-14 | $0.59 | $0.59 | 1,115 |
| 2020-08-13 | $0.55 | $0.55 | 2 |
| 2020-08-12 | $0.55 | $0.55 | 1,650 |
| 2020-08-11 | $0.55 | $0.55 | 0 |
| 2020-08-10 | $0.55 | $0.55 | 53 |
| 2020-08-07 | $0.66 | $0.66 | 0 |
| 2020-08-06 | $0.66 | $0.66 | 15 |
| 2020-08-05 | $0.86 | $0.86 | 1,513 |
| 2020-08-04 | $0.72 | $0.72 | 336 |
| 2020-08-03 | $0.63 | $0.63 | 318 |
| 2020-07-31 | $0.86 | $0.86 | 3,606 |
| 2020-07-30 | $0.59 | $0.59 | 2,002 |
| 2020-07-29 | $0.59 | $0.59 | 333 |
| 2020-07-28 | $0.72 | $0.72 | 3,600 |
| 2020-07-27 | $0.49 | $0.49 | 400 |
| 2020-07-24 | $0.47 | $0.47 | 0 |
| 2020-07-23 | $0.47 | $0.47 | 333 |
| 2020-07-22 | $0.53 | $0.53 | 592 |
| 2020-07-21 | $0.50 | $0.50 | 1,564 |
| 2020-07-20 | $0.58 | $0.58 | 44 |
| 2020-07-17 | $0.58 | $0.58 | 266 |
| 2020-07-16 | $0.56 | $0.56 | 984 |
| 2020-07-15 | $0.54 | $0.54 | 766 |
| 2020-07-14 | $0.54 | $0.54 | 175 |
| 2020-07-13 | $0.54 | $0.54 | 225 |
| 2020-07-10 | $0.58 | $0.58 | 1,577 |
| 2020-07-09 | $0.59 | $0.59 | 936 |
| 2020-07-08 | $0.60 | $0.60 | 505 |
| 2020-07-07 | $0.56 | $0.56 | 900 |
| 2020-07-06 | $0.56 | $0.56 | 913 |
| 2020-07-02 | $0.57 | $0.57 | 55 |
| 2020-07-01 | $0.62 | $0.62 | 1,021 |
| 2020-06-30 | $0.67 | $0.67 | 1,989 |
| 2020-06-29 | $0.56 | $0.56 | 4,868 |
| 2020-06-26 | $0.68 | $0.68 | 2,453 |
| 2020-06-25 | $0.77 | $0.77 | 1,117 |
| 2020-06-24 | $0.74 | $0.74 | 4 |
| 2020-06-23 | $0.77 | $0.77 | 3,393 |
| 2020-06-22 | $0.85 | $0.85 | 1,433 |
| 2020-06-19 | $0.81 | $0.81 | 672 |
| 2020-06-18 | $0.90 | $0.90 | 1,515 |
| 2020-06-17 | $0.72 | $0.72 | 1,123 |
| 2020-06-16 | $0.77 | $0.77 | 6 |
| 2020-06-15 | $0.81 | $0.81 | 566 |
| 2020-06-12 | $0.74 | $0.74 | 544 |
| 2020-06-11 | $0.79 | $0.79 | 19 |
| 2020-06-10 | $0.86 | $0.86 | 1,520 |
| 2020-06-09 | $0.86 | $0.86 | 13,346 |
| 2020-06-08 | $0.77 | $0.77 | 1,134 |
| 2020-06-05 | $0.99 | $0.99 | 643 |
| 2020-06-04 | $0.81 | $0.81 | 2,151 |
| 2020-06-03 | $0.81 | $0.81 | 755 |
| 2020-06-02 | $0.68 | $0.68 | 1,166 |
| 2020-06-01 | $0.81 | $0.81 | 355 |
| 2020-05-29 | $0.76 | $0.76 | 334 |
| 2020-05-28 | $0.68 | $0.68 | 1,471 |
| 2020-05-27 | $0.70 | $0.70 | 13 |
| 2020-05-26 | $0.59 | $0.59 | 5,051 |
| 2020-05-22 | $0.81 | $0.81 | 340 |
| 2020-05-21 | $0.81 | $0.81 | 13 |
| 2020-05-20 | $0.86 | $0.86 | 22 |
| 2020-05-19 | $0.90 | $0.90 | 4 |
| 2020-05-18 | $0.90 | $0.90 | 6 |
| 2020-05-15 | $0.81 | $0.81 | 162 |
| 2020-05-14 | $0.99 | $0.99 | 0 |
| 2020-05-13 | $0.99 | $0.99 | 666 |
| 2020-05-12 | $0.99 | $0.99 | 335 |
| 2020-05-11 | $0.90 | $0.90 | 487 |
| 2020-05-08 | $0.90 | $0.90 | 1,142 |
| 2020-05-07 | $0.90 | $0.90 | 1,071 |
| 2020-05-06 | $1.44 | $1.44 | 622 |
| 2020-05-05 | $1.18 | $1.18 | 0 |
| 2020-05-04 | $1.18 | $1.18 | 1,021 |
| 2020-05-01 | $1.25 | $1.25 | 825 |
| 2020-04-30 | $1.35 | $1.35 | 1,209 |
| 2020-04-29 | $1.00 | $1.00 | 2,003 |
| 2020-04-28 | $1.06 | $1.06 | 51 |
| 2020-04-27 | $1.06 | $1.06 | 1,727 |
| 2020-04-24 | $0.87 | $0.87 | 49 |
| 2020-04-23 | $1.06 | $1.06 | 5,498 |
| 2020-04-22 | $0.68 | $0.68 | 993 |
| 2020-04-21 | $0.59 | $0.59 | 161 |
| 2020-04-20 | $0.68 | $0.68 | 199 |
| 2020-04-17 | $0.72 | $0.72 | 297 |
| 2020-04-16 | $0.71 | $0.71 | 337 |
| 2020-04-15 | $0.70 | $0.70 | 0 |
| 2020-04-14 | $0.70 | $0.70 | 515 |
| 2020-04-13 | $0.68 | $0.68 | 1,962 |
| 2020-04-09 | $0.45 | $0.45 | 7,456 |
| 2020-04-08 | $0.45 | $0.45 | 0 |
| 2020-04-07 | $0.45 | $0.45 | 0 |
| 2020-04-06 | $0.45 | $0.45 | 2 |
| 2020-04-03 | $0.62 | $0.62 | 0 |
| 2020-04-02 | $0.62 | $0.62 | 267 |
| 2020-04-01 | $0.45 | $0.45 | 757 |
| 2020-03-31 | $0.53 | $0.53 | 912 |
| 2020-03-30 | $0.70 | $0.70 | 0 |
| 2020-03-27 | $0.70 | $0.70 | 317 |
| 2020-03-26 | $0.77 | $0.77 | 773 |
| 2020-03-25 | $0.54 | $0.54 | 4,509 |
| 2020-03-24 | $0.34 | $0.34 | 41 |
| 2020-03-23 | $0.34 | $0.34 | 1,577 |
| 2020-03-20 | $0.41 | $0.41 | 192 |
| 2020-03-19 | $0.34 | $0.34 | 233 |
| 2020-03-18 | $0.34 | $0.34 | 1,700 |
| 2020-03-17 | $0.41 | $0.41 | 186 |
| 2020-03-16 | $0.41 | $0.41 | 14 |
| 2020-03-13 | $0.41 | $0.41 | 25 |
| 2020-03-12 | $0.41 | $0.41 | 77 |
| 2020-03-11 | $0.41 | $0.41 | 22 |
| 2020-03-10 | $0.43 | $0.43 | 176 |
| 2020-03-09 | $0.41 | $0.41 | 481 |
| 2020-03-06 | $0.45 | $0.45 | 1,019 |
| 2020-03-05 | $0.45 | $0.45 | 469 |
| 2020-03-04 | $0.54 | $0.54 | 311 |
| 2020-03-03 | $0.41 | $0.41 | 4,692 |
| 2020-03-02 | $0.45 | $0.45 | 789 |
| 2020-02-28 | $0.50 | $0.50 | 102 |
| 2020-02-27 | $0.52 | $0.52 | 222 |
| 2020-02-26 | $0.50 | $0.50 | 1,705 |
| 2020-02-25 | $0.53 | $0.53 | 1,849 |
| 2020-02-24 | $0.39 | $0.39 | 42 |
| 2020-02-21 | $0.54 | $0.54 | 68 |
| 2020-02-20 | $0.38 | $0.38 | 8 |
| 2020-02-19 | $0.41 | $0.41 | 240 |
| 2020-02-18 | $0.38 | $0.38 | 81 |
| 2020-02-14 | $0.43 | $0.43 | 667 |
| 2020-02-13 | $0.43 | $0.43 | 11 |
| 2020-02-12 | $0.50 | $0.50 | 233 |
| 2020-02-11 | $0.45 | $0.45 | 211 |
| 2020-02-10 | $0.45 | $0.45 | 258 |
| 2020-02-07 | $0.43 | $0.43 | 168 |
| 2020-02-06 | $0.43 | $0.43 | 51 |
| 2020-02-05 | $0.45 | $0.45 | 11 |
| 2020-02-04 | $0.46 | $0.46 | 144 |
| 2020-02-03 | $0.54 | $0.54 | 444 |
| 2020-01-31 | $0.41 | $0.41 | 88 |
| 2020-01-30 | $0.41 | $0.41 | 0 |
| 2020-01-29 | $0.41 | $0.41 | 1,512 |
| 2020-01-28 | $0.40 | $0.40 | 156 |
| 2020-01-27 | $0.40 | $0.40 | 1,175 |
| 2020-01-24 | $0.54 | $0.54 | 1,736 |
| 2020-01-23 | $0.38 | $0.38 | 19 |
| 2020-01-22 | $0.42 | $0.42 | 44 |
| 2020-01-21 | $0.44 | $0.44 | 5,461 |
| 2020-01-17 | $0.38 | $0.38 | 1,372 |
| 2020-01-16 | $0.47 | $0.47 | 7,323 |
| 2020-01-15 | $0.36 | $0.36 | 295 |
| 2020-01-14 | $0.38 | $0.38 | 22 |
| 2020-01-13 | $0.36 | $0.36 | 804 |
| 2020-01-10 | $0.40 | $0.40 | 8 |
| 2020-01-09 | $0.40 | $0.40 | 154 |
| 2020-01-08 | $0.37 | $0.37 | 136 |
| 2020-01-07 | $0.45 | $0.45 | 0 |
| 2020-01-06 | $0.45 | $0.45 | 556 |
| 2020-01-03 | $0.44 | $0.44 | 3,268 |
| 2020-01-02 | $0.45 | $0.45 | 0 |