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
- 2009-09-11 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 | $0.48 | $0.48 | 797,815 |
| 2020-12-30 | $0.45 | $0.45 | 576,743 |
| 2020-12-29 | $0.39 | $0.39 | 451,261 |
| 2020-12-28 | $0.39 | $0.39 | 544,294 |
| 2020-12-24 | $0.36 | $0.36 | 322,227 |
| 2020-12-23 | $0.36 | $0.36 | 292,691 |
| 2020-12-22 | $0.36 | $0.36 | 916,778 |
| 2020-12-21 | $0.36 | $0.36 | 458,419 |
| 2020-12-18 | $0.33 | $0.33 | 543,124 |
| 2020-12-17 | $0.38 | $0.38 | 654,850 |
| 2020-12-16 | $0.42 | $0.42 | 735,000 |
| 2020-12-15 | $0.48 | $0.48 | 932,889 |
| 2020-12-14 | $0.56 | $0.56 | 484,795 |
| 2020-12-11 | $0.53 | $0.53 | 343,911 |
| 2020-12-10 | $0.57 | $0.57 | 1,020,743 |
| 2020-12-09 | $0.93 | $0.93 | 1,056,660 |
| 2020-12-08 | $1.08 | $1.08 | 857,897 |
| 2020-12-07 | $1.71 | $1.71 | 2,162,607 |
| 2020-12-04 | $1.59 | $1.59 | 3,338,156 |
| 2020-12-03 | $0.48 | $0.48 | 729,437 |
| 2020-12-02 | $0.60 | $0.60 | 686,860 |
| 2020-12-01 | $0.92 | $0.92 | 1,746,668 |
| 2020-11-30 | $0.17 | $0.17 | 190,704 |
| 2020-11-27 | $0.14 | $0.14 | 45,264 |
| 2020-11-25 | $0.14 | $0.14 | 5,778 |
| 2020-11-24 | $0.12 | $0.12 | 15,645 |
| 2020-11-23 | $0.15 | $0.15 | 27,758 |
| 2020-11-20 | $0.18 | $0.18 | 27,454 |
| 2020-11-19 | $0.15 | $0.15 | 3,511 |
| 2020-11-18 | $0.12 | $0.12 | 6,438 |
| 2020-11-17 | $0.15 | $0.15 | 14,501 |
| 2020-11-16 | $0.15 | $0.15 | 33,975 |
| 2020-11-13 | $0.14 | $0.14 | 5,874 |
| 2020-11-12 | $0.15 | $0.15 | 7,069 |
| 2020-11-11 | $0.18 | $0.18 | 9,953 |
| 2020-11-10 | $0.15 | $0.15 | 6,867 |
| 2020-11-09 | $0.18 | $0.18 | 14,795 |
| 2020-11-06 | $0.18 | $0.18 | 7,173 |
| 2020-11-05 | $0.15 | $0.15 | 9,134 |
| 2020-11-04 | $0.15 | $0.15 | 28,331 |
| 2020-11-03 | $0.18 | $0.18 | 4,594 |
| 2020-11-02 | $0.15 | $0.15 | 4,324 |
| 2020-10-30 | $0.15 | $0.15 | 15,836 |
| 2020-10-29 | $0.18 | $0.18 | 476 |
| 2020-10-28 | $0.18 | $0.18 | 2,043 |
| 2020-10-27 | $0.18 | $0.18 | 2,166 |
| 2020-10-26 | $0.18 | $0.18 | 2,367 |
| 2020-10-23 | $0.15 | $0.15 | 346 |
| 2020-10-22 | $0.15 | $0.15 | 777 |
| 2020-10-21 | $0.15 | $0.15 | 3,780 |
| 2020-10-20 | $0.18 | $0.18 | 6,818 |
| 2020-10-19 | $0.15 | $0.15 | 14,414 |
| 2020-10-16 | $0.18 | $0.18 | 13,749 |
| 2020-10-15 | $0.18 | $0.18 | 5,132 |
| 2020-10-14 | $0.18 | $0.18 | 37,853 |
| 2020-10-13 | $0.15 | $0.15 | 18,842 |
| 2020-10-12 | $0.18 | $0.18 | 35,181 |
| 2020-10-09 | $0.18 | $0.18 | 10,112 |
| 2020-10-08 | $0.18 | $0.18 | 37,430 |
| 2020-10-07 | $0.15 | $0.15 | 19,999 |
| 2020-10-06 | $0.15 | $0.15 | 10,021 |
| 2020-10-05 | $0.18 | $0.18 | 9,414 |
| 2020-10-02 | $0.18 | $0.18 | 15,817 |
| 2020-10-01 | $0.21 | $0.21 | 10,569 |
| 2020-09-30 | $0.18 | $0.18 | 10,094 |
| 2020-09-29 | $0.18 | $0.18 | 8,232 |
| 2020-09-28 | $0.18 | $0.18 | 18,860 |
| 2020-09-25 | $0.21 | $0.21 | 30,539 |
| 2020-09-24 | $0.18 | $0.18 | 119,873 |
| 2020-09-23 | $0.18 | $0.18 | 20,316 |
| 2020-09-22 | $0.21 | $0.21 | 62,201 |
| 2020-09-21 | $0.18 | $0.18 | 14,164 |
| 2020-09-18 | $0.21 | $0.21 | 36,631 |
| 2020-09-17 | $0.21 | $0.21 | 136,815 |
| 2020-09-16 | $0.15 | $0.15 | 16,298 |
| 2020-09-15 | $0.18 | $0.18 | 14,792 |
| 2020-09-14 | $0.18 | $0.18 | 14,722 |
| 2020-09-11 | $0.18 | $0.18 | 877 |
| 2020-09-10 | $0.18 | $0.18 | 12,089 |
| 2020-09-09 | $0.21 | $0.21 | 605 |
| 2020-09-08 | $0.21 | $0.21 | 30,608 |
| 2020-09-04 | $0.19 | $0.19 | 35,108 |
| 2020-09-03 | $0.18 | $0.18 | 122,386 |
| 2020-09-02 | $0.21 | $0.21 | 25,594 |
| 2020-09-01 | $0.21 | $0.21 | 138,313 |
| 2020-08-31 | $0.18 | $0.18 | 27,017 |
| 2020-08-28 | $0.18 | $0.18 | 56,556 |
| 2020-08-27 | $0.18 | $0.18 | 76,294 |
| 2020-08-26 | $0.15 | $0.15 | 87,875 |
| 2020-08-25 | $0.21 | $0.21 | 57,074 |
| 2020-08-24 | $0.18 | $0.18 | 108,914 |
| 2020-08-21 | $0.21 | $0.21 | 13,593 |
| 2020-08-20 | $0.20 | $0.20 | 70,317 |
| 2020-08-19 | $0.18 | $0.18 | 7,411 |
| 2020-08-18 | $0.21 | $0.21 | 7,247 |
| 2020-08-17 | $0.21 | $0.21 | 21,517 |
| 2020-08-14 | $0.18 | $0.18 | 18,373 |
| 2020-08-13 | $0.21 | $0.21 | 33,659 |
| 2020-08-12 | $0.21 | $0.21 | 284,725 |
| 2020-08-11 | $0.18 | $0.18 | 22,356 |
| 2020-08-10 | $0.15 | $0.15 | 193,948 |
| 2020-08-07 | $0.21 | $0.21 | 29,430 |
| 2020-08-06 | $0.18 | $0.18 | 97,151 |
| 2020-08-05 | $0.18 | $0.18 | 53,911 |
| 2020-08-04 | $0.24 | $0.24 | 138,397 |
| 2020-08-03 | $0.21 | $0.21 | 20,890 |
| 2020-07-31 | $0.18 | $0.18 | 69,070 |
| 2020-07-30 | $0.21 | $0.21 | 28,521 |
| 2020-07-29 | $0.21 | $0.21 | 27,567 |
| 2020-07-28 | $0.21 | $0.21 | 112,300 |
| 2020-07-27 | $0.23 | $0.23 | 93,406 |
| 2020-07-24 | $0.24 | $0.24 | 8,723 |
| 2020-07-23 | $0.24 | $0.24 | 134,410 |
| 2020-07-22 | $0.24 | $0.24 | 86,657 |
| 2020-07-21 | $0.26 | $0.26 | 487,723 |
| 2020-07-20 | $0.24 | $0.24 | 66,011 |
| 2020-07-17 | $0.24 | $0.24 | 342,397 |
| 2020-07-16 | $0.24 | $0.24 | 69,944 |
| 2020-07-15 | $0.27 | $0.27 | 66,248 |
| 2020-07-14 | $0.24 | $0.24 | 226,288 |
| 2020-07-13 | $0.21 | $0.21 | 30,929 |
| 2020-07-10 | $0.24 | $0.24 | 35,095 |
| 2020-07-09 | $0.22 | $0.22 | 38,501 |
| 2020-07-08 | $0.24 | $0.24 | 21,616 |
| 2020-07-07 | $0.24 | $0.24 | 28,064 |
| 2020-07-06 | $0.24 | $0.24 | 90,454 |
| 2020-07-02 | $0.24 | $0.24 | 84,641 |
| 2020-07-01 | $0.21 | $0.21 | 51,281 |
| 2020-06-30 | $0.24 | $0.24 | 60,424 |
| 2020-06-29 | $0.24 | $0.24 | 99,813 |
| 2020-06-26 | $0.21 | $0.21 | 6,848 |
| 2020-06-25 | $0.24 | $0.24 | 18,272 |
| 2020-06-24 | $0.24 | $0.24 | 24,943 |
| 2020-06-23 | $0.21 | $0.21 | 43,829 |
| 2020-06-22 | $0.21 | $0.21 | 9,358 |
| 2020-06-19 | $0.23 | $0.23 | 20,252 |
| 2020-06-18 | $0.21 | $0.21 | 118,001 |
| 2020-06-17 | $0.24 | $0.24 | 95,125 |
| 2020-06-16 | $0.27 | $0.27 | 100,434 |
| 2020-06-15 | $0.30 | $0.30 | 49,458 |
| 2020-06-12 | $0.36 | $0.36 | 180,109 |
| 2020-06-11 | $0.36 | $0.36 | 257,056 |
| 2020-06-10 | $0.24 | $0.24 | 79,740 |
| 2020-06-09 | $0.21 | $0.21 | 75,214 |
| 2020-06-08 | $0.22 | $0.22 | 64,469 |
| 2020-06-05 | $0.24 | $0.24 | 19,570 |
| 2020-06-04 | $0.24 | $0.24 | 38,858 |
| 2020-06-03 | $0.24 | $0.24 | 133,993 |
| 2020-06-02 | $0.27 | $0.27 | 59,464 |
| 2020-06-01 | $0.26 | $0.26 | 19,536 |
| 2020-05-29 | $0.24 | $0.24 | 42,123 |
| 2020-05-28 | $0.24 | $0.24 | 17,325 |
| 2020-05-27 | $0.24 | $0.24 | 30,298 |
| 2020-05-26 | $0.26 | $0.26 | 77,706 |
| 2020-05-22 | $0.27 | $0.27 | 55,684 |
| 2020-05-21 | $0.27 | $0.27 | 69,648 |
| 2020-05-20 | $0.27 | $0.27 | 58,907 |
| 2020-05-19 | $0.33 | $0.33 | 19,461 |
| 2020-05-18 | $0.33 | $0.33 | 83,646 |
| 2020-05-15 | $0.35 | $0.35 | 172,542 |
| 2020-05-14 | $0.32 | $0.32 | 66,545 |
| 2020-05-13 | $0.30 | $0.30 | 284,448 |
| 2020-05-12 | $0.27 | $0.27 | 67,797 |
| 2020-05-11 | $0.23 | $0.23 | 81,878 |
| 2020-05-08 | $0.27 | $0.27 | 30,064 |
| 2020-05-07 | $0.27 | $0.27 | 22,118 |
| 2020-05-06 | $0.27 | $0.27 | 94,238 |
| 2020-05-05 | $0.27 | $0.27 | 143,944 |
| 2020-05-04 | $0.39 | $0.39 | 69,070 |
| 2020-05-01 | $0.39 | $0.39 | 89,685 |
| 2020-04-30 | $0.36 | $0.36 | 108,548 |
| 2020-04-29 | $0.42 | $0.42 | 136,322 |
| 2020-04-28 | $0.45 | $0.45 | 161,091 |
| 2020-04-27 | $0.44 | $0.44 | 183,101 |
| 2020-04-24 | $0.45 | $0.45 | 118,411 |
| 2020-04-23 | $0.45 | $0.45 | 152,523 |
| 2020-04-22 | $0.45 | $0.45 | 180,067 |
| 2020-04-21 | $0.42 | $0.42 | 110,302 |
| 2020-04-20 | $0.42 | $0.42 | 347,700 |
| 2020-04-17 | $0.51 | $0.51 | 458,232 |
| 2020-04-16 | $0.51 | $0.51 | 587,519 |
| 2020-04-15 | $0.18 | $0.18 | 328,367 |
| 2020-04-14 | $0.12 | $0.12 | 8,130 |
| 2020-04-13 | $0.12 | $0.12 | 37,287 |
| 2020-04-09 | $0.12 | $0.12 | 6,092 |
| 2020-04-08 | $0.15 | $0.15 | 28,443 |
| 2020-04-07 | $0.12 | $0.12 | 64,631 |
| 2020-04-06 | $0.14 | $0.14 | 12,949 |
| 2020-04-03 | $0.15 | $0.15 | 8,367 |
| 2020-04-02 | $0.15 | $0.15 | 15,252 |
| 2020-04-01 | $0.15 | $0.15 | 9,793 |
| 2020-03-31 | $0.18 | $0.18 | 21,288 |
| 2020-03-30 | $0.15 | $0.15 | 9,463 |
| 2020-03-27 | $0.14 | $0.14 | 110,239 |
| 2020-03-26 | $0.15 | $0.15 | 21,269 |
| 2020-03-25 | $0.18 | $0.18 | 81,061 |
| 2020-03-24 | $0.15 | $0.15 | 41,805 |
| 2020-03-23 | $0.21 | $0.21 | 15,571 |
| 2020-03-20 | $0.24 | $0.24 | 22,729 |
| 2020-03-19 | $0.26 | $0.26 | 18,964 |
| 2020-03-18 | $0.27 | $0.27 | 79,634 |
| 2020-03-17 | $0.18 | $0.18 | 196,243 |
| 2020-03-16 | $0.18 | $0.18 | 14,712 |
| 2020-03-13 | $0.15 | $0.15 | 18,520 |
| 2020-03-12 | $0.18 | $0.18 | 5,895 |
| 2020-03-11 | $0.15 | $0.15 | 22,623 |
| 2020-03-10 | $0.15 | $0.15 | 17,567 |
| 2020-03-09 | $0.15 | $0.15 | 15,416 |
| 2020-03-06 | $0.15 | $0.15 | 8,797 |
| 2020-03-05 | $0.15 | $0.15 | 13,863 |
| 2020-03-04 | $0.12 | $0.12 | 1,817 |
| 2020-03-03 | $0.18 | $0.18 | 8,142 |
| 2020-03-02 | $0.18 | $0.18 | 1,600 |
| 2020-02-28 | $0.18 | $0.18 | 40,841 |
| 2020-02-27 | $0.15 | $0.15 | 259,587 |
| 2020-02-26 | $0.27 | $0.27 | 26,366 |
| 2020-02-25 | $0.26 | $0.26 | 2,231 |
| 2020-02-24 | $0.27 | $0.27 | 10,455 |
| 2020-02-21 | $0.24 | $0.24 | 69,762 |
| 2020-02-20 | $0.32 | $0.32 | 344 |
| 2020-02-19 | $0.33 | $0.33 | 1,039 |
| 2020-02-18 | $0.33 | $0.33 | 7,921 |
| 2020-02-14 | $0.36 | $0.36 | 19,403 |
| 2020-02-13 | $0.40 | $0.40 | 198 |
| 2020-02-12 | $0.41 | $0.41 | 2,485 |
| 2020-02-11 | $0.42 | $0.42 | 2,330 |
| 2020-02-10 | $0.42 | $0.42 | 2,099 |
| 2020-02-07 | $0.39 | $0.39 | 1,199 |
| 2020-02-06 | $0.41 | $0.41 | 31,584 |
| 2020-02-05 | $0.36 | $0.36 | 13,109 |
| 2020-02-04 | $0.33 | $0.33 | 333 |
| 2020-02-03 | $0.38 | $0.38 | 8,448 |
| 2020-01-31 | $0.36 | $0.36 | 16,115 |
| 2020-01-30 | $0.36 | $0.36 | 16,794 |
| 2020-01-29 | $0.38 | $0.38 | 3,225 |
| 2020-01-28 | $0.38 | $0.38 | 3,077 |
| 2020-01-27 | $0.39 | $0.39 | 833 |
| 2020-01-24 | $0.42 | $0.42 | 4,283 |
| 2020-01-23 | $0.39 | $0.39 | 17,985 |
| 2020-01-22 | $0.48 | $0.48 | 0 |
| 2020-01-21 | $0.48 | $0.48 | 3,391 |
| 2020-01-17 | $0.48 | $0.48 | 4,613 |
| 2020-01-16 | $0.54 | $0.54 | 1,704 |
| 2020-01-15 | $0.48 | $0.48 | 6,129 |
| 2020-01-14 | $0.54 | $0.54 | 7,457 |
| 2020-01-13 | $0.42 | $0.42 | 562 |
| 2020-01-10 | $0.42 | $0.42 | 3,780 |
| 2020-01-09 | $0.42 | $0.42 | 12,794 |
| 2020-01-08 | $0.54 | $0.54 | 8,062 |
| 2020-01-07 | $0.42 | $0.42 | 9,998 |
| 2020-01-06 | $0.48 | $0.48 | 20,023 |
| 2020-01-03 | $0.48 | $0.48 | 7,843 |
| 2020-01-02 | $0.47 | $0.47 | 3,743 |