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
- 2012-03-01 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 | $0.48 | $0.48 | 338,400 |
| 2020-12-30 | $0.44 | $0.44 | 695,400 |
| 2020-12-29 | $0.46 | $0.46 | 428,500 |
| 2020-12-28 | $0.50 | $0.50 | 353,300 |
| 2020-12-24 | $0.55 | $0.55 | 86,200 |
| 2020-12-23 | $0.53 | $0.53 | 208,400 |
| 2020-12-22 | $0.55 | $0.55 | 215,500 |
| 2020-12-21 | $0.57 | $0.57 | 302,800 |
| 2020-12-18 | $0.56 | $0.56 | 94,100 |
| 2020-12-17 | $0.57 | $0.57 | 152,000 |
| 2020-12-16 | $0.58 | $0.58 | 152,600 |
| 2020-12-15 | $0.55 | $0.55 | 180,400 |
| 2020-12-14 | $0.57 | $0.57 | 144,300 |
| 2020-12-11 | $0.56 | $0.56 | 165,300 |
| 2020-12-10 | $0.55 | $0.55 | 238,500 |
| 2020-12-09 | $0.53 | $0.53 | 170,800 |
| 2020-12-08 | $0.54 | $0.54 | 387,600 |
| 2020-12-07 | $0.56 | $0.56 | 647,700 |
| 2020-12-04 | $0.62 | $0.62 | 684,000 |
| 2020-12-03 | $0.53 | $0.53 | 585,800 |
| 2020-12-02 | $0.63 | $0.63 | 633,800 |
| 2020-12-01 | $0.57 | $0.57 | 1,183,100 |
| 2020-11-30 | $0.71 | $0.71 | 1,303,100 |
| 2020-11-27 | $0.50 | $0.50 | 294,700 |
| 2020-11-25 | $0.49 | $0.49 | 428,300 |
| 2020-11-24 | $0.43 | $0.43 | 260,300 |
| 2020-11-23 | $0.44 | $0.44 | 211,700 |
| 2020-11-20 | $0.44 | $0.44 | 177,800 |
| 2020-11-19 | $0.44 | $0.44 | 167,100 |
| 2020-11-18 | $0.42 | $0.42 | 77,100 |
| 2020-11-17 | $0.43 | $0.43 | 187,600 |
| 2020-11-16 | $0.40 | $0.40 | 498,400 |
| 2020-11-13 | $0.39 | $0.39 | 391,300 |
| 2020-11-12 | $0.38 | $0.38 | 499,100 |
| 2020-11-11 | $0.42 | $0.42 | 560,400 |
| 2020-11-10 | $0.44 | $0.44 | 679,000 |
| 2020-11-09 | $0.56 | $0.56 | 1,358,900 |
| 2020-11-06 | $0.52 | $0.52 | 1,214,700 |
| 2020-11-05 | $0.48 | $0.48 | 275,300 |
| 2020-11-04 | $0.47 | $0.47 | 294,000 |
| 2020-11-03 | $0.45 | $0.45 | 475,500 |
| 2020-11-02 | $0.43 | $0.43 | 262,000 |
| 2020-10-30 | $0.41 | $0.41 | 317,100 |
| 2020-10-29 | $0.40 | $0.40 | 271,600 |
| 2020-10-28 | $0.33 | $0.33 | 237,900 |
| 2020-10-27 | $0.34 | $0.34 | 87,000 |
| 2020-10-26 | $0.33 | $0.33 | 63,300 |
| 2020-10-23 | $0.34 | $0.34 | 93,000 |
| 2020-10-22 | $0.34 | $0.34 | 157,100 |
| 2020-10-21 | $0.34 | $0.34 | 62,100 |
| 2020-10-20 | $0.32 | $0.32 | 70,900 |
| 2020-10-19 | $0.34 | $0.34 | 70,000 |
| 2020-10-16 | $0.35 | $0.35 | 85,900 |
| 2020-10-15 | $0.33 | $0.33 | 93,500 |
| 2020-10-14 | $0.34 | $0.34 | 40,400 |
| 2020-10-13 | $0.34 | $0.34 | 142,900 |
| 2020-10-12 | $0.34 | $0.34 | 157,900 |
| 2020-10-09 | $0.32 | $0.32 | 384,100 |
| 2020-10-08 | $0.29 | $0.29 | 128,800 |
| 2020-10-07 | $0.29 | $0.29 | 72,900 |
| 2020-10-06 | $0.27 | $0.27 | 112,200 |
| 2020-10-05 | $0.27 | $0.27 | 106,000 |
| 2020-10-02 | $0.28 | $0.28 | 81,300 |
| 2020-10-01 | $0.27 | $0.27 | 75,600 |
| 2020-09-30 | $0.27 | $0.27 | 203,200 |
| 2020-09-29 | $0.28 | $0.28 | 167,300 |
| 2020-09-28 | $0.29 | $0.29 | 114,500 |
| 2020-09-25 | $0.30 | $0.30 | 27,500 |
| 2020-09-24 | $0.30 | $0.30 | 76,400 |
| 2020-09-23 | $0.29 | $0.29 | 201,900 |
| 2020-09-22 | $0.31 | $0.31 | 39,700 |
| 2020-09-21 | $0.31 | $0.31 | 135,000 |
| 2020-09-18 | $0.32 | $0.32 | 85,400 |
| 2020-09-17 | $0.30 | $0.30 | 112,700 |
| 2020-09-16 | $0.33 | $0.33 | 98,700 |
| 2020-09-15 | $0.32 | $0.32 | 147,700 |
| 2020-09-14 | $0.31 | $0.31 | 104,600 |
| 2020-09-11 | $0.31 | $0.31 | 53,600 |
| 2020-09-10 | $0.31 | $0.31 | 241,900 |
| 2020-09-09 | $0.29 | $0.29 | 262,600 |
| 2020-09-08 | $0.32 | $0.32 | 269,800 |
| 2020-09-04 | $0.33 | $0.33 | 195,900 |
| 2020-09-03 | $0.35 | $0.35 | 212,300 |
| 2020-09-02 | $0.36 | $0.36 | 90,100 |
| 2020-09-01 | $0.37 | $0.37 | 182,900 |
| 2020-08-31 | $0.37 | $0.37 | 164,200 |
| 2020-08-28 | $0.39 | $0.39 | 103,100 |
| 2020-08-27 | $0.37 | $0.37 | 125,600 |
| 2020-08-26 | $0.39 | $0.39 | 28,700 |
| 2020-08-25 | $0.38 | $0.38 | 103,100 |
| 2020-08-24 | $0.40 | $0.40 | 346,000 |
| 2020-08-21 | $0.37 | $0.37 | 116,100 |
| 2020-08-20 | $0.37 | $0.37 | 169,400 |
| 2020-08-19 | $0.39 | $0.39 | 122,400 |
| 2020-08-18 | $0.40 | $0.40 | 106,800 |
| 2020-08-17 | $0.40 | $0.40 | 132,900 |
| 2020-08-14 | $0.42 | $0.42 | 89,100 |
| 2020-08-13 | $0.41 | $0.41 | 117,800 |
| 2020-08-12 | $0.41 | $0.41 | 168,100 |
| 2020-08-11 | $0.40 | $0.40 | 36,300 |
| 2020-08-10 | $0.40 | $0.40 | 179,200 |
| 2020-08-07 | $0.41 | $0.41 | 287,900 |
| 2020-08-06 | $0.40 | $0.40 | 117,300 |
| 2020-08-05 | $0.40 | $0.40 | 158,100 |
| 2020-08-04 | $0.41 | $0.41 | 214,800 |
| 2020-08-03 | $0.39 | $0.39 | 224,200 |
| 2020-07-31 | $0.40 | $0.40 | 203,100 |
| 2020-07-30 | $0.40 | $0.40 | 89,500 |
| 2020-07-29 | $0.38 | $0.38 | 149,400 |
| 2020-07-28 | $0.38 | $0.38 | 181,300 |
| 2020-07-27 | $0.39 | $0.39 | 175,500 |
| 2020-07-24 | $0.39 | $0.39 | 93,000 |
| 2020-07-23 | $0.39 | $0.39 | 207,600 |
| 2020-07-22 | $0.40 | $0.40 | 84,000 |
| 2020-07-21 | $0.40 | $0.40 | 103,600 |
| 2020-07-20 | $0.40 | $0.40 | 113,700 |
| 2020-07-17 | $0.39 | $0.39 | 63,300 |
| 2020-07-16 | $0.39 | $0.39 | 162,900 |
| 2020-07-15 | $0.39 | $0.39 | 98,500 |
| 2020-07-14 | $0.38 | $0.38 | 242,700 |
| 2020-07-13 | $0.42 | $0.42 | 130,700 |
| 2020-07-10 | $0.42 | $0.42 | 119,000 |
| 2020-07-09 | $0.42 | $0.42 | 96,200 |
| 2020-07-08 | $0.41 | $0.41 | 66,700 |
| 2020-07-07 | $0.43 | $0.43 | 48,500 |
| 2020-07-06 | $0.43 | $0.43 | 75,800 |
| 2020-07-02 | $0.43 | $0.43 | 49,900 |
| 2020-07-01 | $0.44 | $0.43 | 30,400 |
| 2020-06-30 | $0.43 | $0.43 | 46,700 |
| 2020-06-29 | $0.43 | $0.43 | 85,600 |
| 2020-06-26 | $0.44 | $0.44 | 49,900 |
| 2020-06-25 | $0.43 | $0.43 | 110,500 |
| 2020-06-24 | $0.41 | $0.41 | 137,000 |
| 2020-06-23 | $0.43 | $0.43 | 132,600 |
| 2020-06-22 | $0.41 | $0.41 | 161,000 |
| 2020-06-19 | $0.46 | $0.46 | 222,900 |
| 2020-06-18 | $0.47 | $0.47 | 99,800 |
| 2020-06-17 | $0.47 | $0.47 | 33,200 |
| 2020-06-16 | $0.47 | $0.47 | 127,200 |
| 2020-06-15 | $0.49 | $0.49 | 219,600 |
| 2020-06-12 | $0.48 | $0.48 | 235,300 |
| 2020-06-11 | $0.47 | $0.47 | 499,500 |
| 2020-06-10 | $0.50 | $0.50 | 271,900 |
| 2020-06-09 | $0.52 | $0.52 | 576,800 |
| 2020-06-08 | $0.51 | $0.51 | 777,200 |
| 2020-06-05 | $0.48 | $0.48 | 264,500 |
| 2020-06-04 | $0.50 | $0.50 | 383,300 |
| 2020-06-03 | $0.49 | $0.49 | 283,900 |
| 2020-06-02 | $0.50 | $0.50 | 455,600 |
| 2020-06-01 | $0.48 | $0.48 | 777,300 |
| 2020-05-29 | $0.53 | $0.53 | 171,900 |
| 2020-05-28 | $0.54 | $0.54 | 233,400 |
| 2020-05-27 | $0.55 | $0.55 | 279,100 |
| 2020-05-26 | $0.53 | $0.53 | 538,400 |
| 2020-05-22 | $0.53 | $0.53 | 543,300 |
| 2020-05-21 | $0.48 | $0.48 | 407,100 |
| 2020-05-20 | $0.44 | $0.44 | 598,500 |
| 2020-05-19 | $0.50 | $0.50 | 970,000 |
| 2020-05-18 | $0.40 | $0.40 | 265,400 |
| 2020-05-15 | $0.38 | $0.38 | 167,600 |
| 2020-05-14 | $0.37 | $0.37 | 61,700 |
| 2020-05-13 | $0.38 | $0.38 | 90,400 |
| 2020-05-12 | $0.38 | $0.38 | 119,200 |
| 2020-05-11 | $0.39 | $0.39 | 77,400 |
| 2020-05-08 | $0.39 | $0.39 | 72,800 |
| 2020-05-07 | $0.39 | $0.39 | 154,200 |
| 2020-05-06 | $0.39 | $0.39 | 245,900 |
| 2020-05-05 | $0.40 | $0.40 | 128,800 |
| 2020-05-04 | $0.39 | $0.39 | 340,300 |
| 2020-05-01 | $0.39 | $0.39 | 58,800 |
| 2020-04-30 | $0.40 | $0.40 | 86,500 |
| 2020-04-29 | $0.39 | $0.39 | 206,000 |
| 2020-04-28 | $0.40 | $0.40 | 48,800 |
| 2020-04-27 | $0.39 | $0.39 | 70,700 |
| 2020-04-24 | $0.39 | $0.39 | 57,500 |
| 2020-04-23 | $0.40 | $0.40 | 99,000 |
| 2020-04-22 | $0.39 | $0.39 | 193,900 |
| 2020-04-21 | $0.42 | $0.42 | 205,800 |
| 2020-04-20 | $0.43 | $0.43 | 75,700 |
| 2020-04-17 | $0.44 | $0.44 | 73,100 |
| 2020-04-16 | $0.44 | $0.44 | 101,200 |
| 2020-04-15 | $0.44 | $0.44 | 92,400 |
| 2020-04-14 | $0.44 | $0.43 | 82,900 |
| 2020-04-13 | $0.42 | $0.42 | 66,400 |
| 2020-04-09 | $0.42 | $0.42 | 161,300 |
| 2020-04-08 | $0.43 | $0.43 | 109,200 |
| 2020-04-07 | $0.43 | $0.43 | 139,000 |
| 2020-04-06 | $0.44 | $0.44 | 75,300 |
| 2020-04-03 | $0.43 | $0.43 | 86,400 |
| 2020-04-02 | $0.46 | $0.46 | 74,300 |
| 2020-04-01 | $0.46 | $0.46 | 121,500 |
| 2020-03-31 | $0.47 | $0.47 | 141,000 |
| 2020-03-30 | $0.48 | $0.48 | 195,800 |
| 2020-03-27 | $0.42 | $0.42 | 145,600 |
| 2020-03-26 | $0.50 | $0.50 | 433,800 |
| 2020-03-25 | $0.45 | $0.45 | 347,400 |
| 2020-03-24 | $0.40 | $0.40 | 69,000 |
| 2020-03-23 | $0.40 | $0.40 | 169,900 |
| 2020-03-20 | $0.37 | $0.37 | 177,800 |
| 2020-03-19 | $0.35 | $0.35 | 192,800 |
| 2020-03-18 | $0.31 | $0.31 | 125,600 |
| 2020-03-17 | $0.33 | $0.33 | 246,100 |
| 2020-03-16 | $0.34 | $0.34 | 187,200 |
| 2020-03-13 | $0.39 | $0.39 | 143,200 |
| 2020-03-12 | $0.41 | $0.41 | 248,000 |
| 2020-03-11 | $0.46 | $0.46 | 127,800 |
| 2020-03-10 | $0.48 | $0.48 | 149,700 |
| 2020-03-09 | $0.44 | $0.44 | 204,600 |
| 2020-03-06 | $0.49 | $0.49 | 168,300 |
| 2020-03-05 | $0.52 | $0.52 | 99,200 |
| 2020-03-04 | $0.51 | $0.51 | 55,600 |
| 2020-03-03 | $0.50 | $0.50 | 370,100 |
| 2020-03-02 | $0.50 | $0.50 | 279,400 |
| 2020-02-28 | $0.45 | $0.45 | 343,800 |
| 2020-02-27 | $0.51 | $0.51 | 503,300 |
| 2020-02-26 | $0.54 | $0.54 | 228,400 |
| 2020-02-25 | $0.56 | $0.56 | 420,400 |
| 2020-02-24 | $0.59 | $0.59 | 83,000 |
| 2020-02-21 | $0.60 | $0.60 | 167,500 |
| 2020-02-20 | $0.61 | $0.61 | 33,000 |
| 2020-02-19 | $0.62 | $0.62 | 42,200 |
| 2020-02-18 | $0.61 | $0.61 | 59,100 |
| 2020-02-14 | $0.63 | $0.63 | 120,900 |
| 2020-02-13 | $0.61 | $0.61 | 112,000 |
| 2020-02-12 | $0.61 | $0.61 | 76,800 |
| 2020-02-11 | $0.59 | $0.59 | 138,900 |
| 2020-02-10 | $0.62 | $0.62 | 58,200 |
| 2020-02-07 | $0.61 | $0.61 | 94,800 |
| 2020-02-06 | $0.62 | $0.62 | 65,800 |
| 2020-02-05 | $0.63 | $0.63 | 73,900 |
| 2020-02-04 | $0.63 | $0.63 | 109,000 |
| 2020-02-03 | $0.59 | $0.59 | 83,800 |
| 2020-01-31 | $0.60 | $0.60 | 124,800 |
| 2020-01-30 | $0.59 | $0.59 | 141,700 |
| 2020-01-29 | $0.59 | $0.59 | 115,300 |
| 2020-01-28 | $0.59 | $0.59 | 93,200 |
| 2020-01-27 | $0.61 | $0.61 | 83,700 |
| 2020-01-24 | $0.65 | $0.65 | 157,900 |
| 2020-01-23 | $0.65 | $0.65 | 178,500 |
| 2020-01-22 | $0.68 | $0.68 | 120,800 |
| 2020-01-21 | $0.67 | $0.67 | 110,200 |
| 2020-01-17 | $0.67 | $0.67 | 130,700 |
| 2020-01-16 | $0.66 | $0.66 | 212,000 |
| 2020-01-15 | $0.69 | $0.69 | 256,400 |
| 2020-01-14 | $0.70 | $0.70 | 635,800 |
| 2020-01-13 | $0.63 | $0.63 | 105,200 |
| 2020-01-10 | $0.61 | $0.61 | 111,300 |
| 2020-01-09 | $0.63 | $0.63 | 36,600 |
| 2020-01-08 | $0.64 | $0.64 | 80,700 |
| 2020-01-07 | $0.62 | $0.62 | 115,700 |
| 2020-01-06 | $0.61 | $0.61 | 95,700 |
| 2020-01-03 | $0.62 | $0.62 | 83,100 |
| 2020-01-02 | $0.65 | $0.65 | 210,900 |