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
- 2014-05-01 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 | $2.00 | $2.00 | 16,575 |
| 2020-12-30 | $2.02 | $2.02 | 12,920 |
| 2020-12-29 | $1.90 | $1.90 | 9,677 |
| 2020-12-28 | $1.80 | $1.80 | 17,090 |
| 2020-12-24 | $1.70 | $1.70 | 14,290 |
| 2020-12-23 | $1.45 | $1.45 | 5,415 |
| 2020-12-22 | $1.39 | $1.39 | 13,510 |
| 2020-12-21 | $1.40 | $1.40 | 6,394 |
| 2020-12-18 | $1.30 | $1.30 | 12,196 |
| 2020-12-17 | $1.10 | $1.10 | 210 |
| 2020-12-16 | $1.10 | $1.10 | 0 |
| 2020-12-15 | $1.10 | $1.10 | 10,350 |
| 2020-12-14 | $1.00 | $1.00 | 11,694 |
| 2020-12-11 | $0.95 | $0.95 | 21,881 |
| 2020-12-10 | $0.95 | $0.95 | 4,100 |
| 2020-12-09 | $0.89 | $0.89 | 0 |
| 2020-12-08 | $0.89 | $0.89 | 12,000 |
| 2020-12-07 | $0.95 | $0.95 | 6,100 |
| 2020-12-04 | $0.95 | $0.95 | 2,500 |
| 2020-12-03 | $0.94 | $0.94 | 3,798 |
| 2020-12-02 | $0.95 | $0.95 | 100 |
| 2020-12-01 | $0.89 | $0.89 | 1,064 |
| 2020-11-30 | $0.95 | $0.95 | 4,100 |
| 2020-11-27 | $0.95 | $0.95 | 500 |
| 2020-11-25 | $0.94 | $0.94 | 9,233 |
| 2020-11-24 | $0.95 | $0.95 | 11,368 |
| 2020-11-23 | $0.89 | $0.89 | 9,131 |
| 2020-11-20 | $0.95 | $0.95 | 4,800 |
| 2020-11-19 | $0.95 | $0.95 | 1,500 |
| 2020-11-18 | $0.94 | $0.94 | 6,800 |
| 2020-11-17 | $0.94 | $0.94 | 1,000 |
| 2020-11-16 | $0.94 | $0.94 | 6,600 |
| 2020-11-13 | $0.95 | $0.95 | 0 |
| 2020-11-12 | $0.95 | $0.95 | 1,300 |
| 2020-11-11 | $0.95 | $0.95 | 6,979 |
| 2020-11-10 | $0.95 | $0.95 | 4,478 |
| 2020-11-09 | $0.95 | $0.95 | 4,103 |
| 2020-11-06 | $0.94 | $0.94 | 9,000 |
| 2020-11-05 | $0.95 | $0.95 | 7,705 |
| 2020-11-04 | $0.95 | $0.95 | 7,000 |
| 2020-11-03 | $0.95 | $0.95 | 12,100 |
| 2020-11-02 | $1.00 | $1.00 | 3,495 |
| 2020-10-30 | $0.95 | $0.95 | 6,600 |
| 2020-10-29 | $1.00 | $1.00 | 5,500 |
| 2020-10-28 | $1.00 | $1.00 | 7,600 |
| 2020-10-27 | $1.00 | $1.00 | 21,030 |
| 2020-10-26 | $1.20 | $1.20 | 4,820 |
| 2020-10-23 | $1.20 | $1.20 | 89,624 |
| 2020-10-22 | $1.18 | $1.18 | 14,550 |
| 2020-10-21 | $1.05 | $1.05 | 8,700 |
| 2020-10-20 | $1.00 | $1.00 | 8,100 |
| 2020-10-19 | $1.00 | $1.00 | 19,759 |
| 2020-10-16 | $0.97 | $0.97 | 9,200 |
| 2020-10-15 | $0.80 | $0.80 | 3,000 |
| 2020-10-14 | $0.95 | $0.95 | 5,500 |
| 2020-10-13 | $1.05 | $1.05 | 2,174 |
| 2020-10-12 | $1.00 | $1.00 | 2,000 |
| 2020-10-09 | $1.10 | $1.10 | 500 |
| 2020-10-08 | $1.00 | $1.00 | 1,000 |
| 2020-10-07 | $1.00 | $1.00 | 2,974 |
| 2020-10-06 | $1.14 | $1.14 | 0 |
| 2020-10-05 | $1.14 | $1.14 | 100 |
| 2020-10-02 | $1.12 | $1.12 | 22,500 |
| 2020-10-01 | $1.15 | $1.15 | 3,560 |
| 2020-09-30 | $1.19 | $1.19 | 6,100 |
| 2020-09-29 | $1.16 | $1.16 | 1,895 |
| 2020-09-28 | $1.12 | $1.12 | 2,100 |
| 2020-09-25 | $1.10 | $1.10 | 0 |
| 2020-09-24 | $1.10 | $1.10 | 0 |
| 2020-09-23 | $1.10 | $1.10 | 1,300 |
| 2020-09-22 | $1.20 | $1.20 | 8,500 |
| 2020-09-21 | $1.20 | $1.20 | 4,250 |
| 2020-09-18 | $1.15 | $1.15 | 2,500 |
| 2020-09-17 | $1.15 | $1.15 | 0 |
| 2020-09-16 | $1.15 | $1.15 | 1,200 |
| 2020-09-15 | $1.15 | $1.15 | 0 |
| 2020-09-14 | $1.15 | $1.15 | 1,550 |
| 2020-09-11 | $1.15 | $1.15 | 0 |
| 2020-09-10 | $1.15 | $1.15 | 500 |
| 2020-09-09 | $1.10 | $1.10 | 1,500 |
| 2020-09-08 | $1.14 | $1.14 | 4,500 |
| 2020-09-04 | $1.15 | $1.15 | 803 |
| 2020-09-03 | $1.11 | $1.11 | 1,912 |
| 2020-09-02 | $1.15 | $1.15 | 1,000 |
| 2020-09-01 | $1.10 | $1.10 | 1,000 |
| 2020-08-31 | $1.05 | $1.05 | 2,000 |
| 2020-08-28 | $1.00 | $1.00 | 2,142 |
| 2020-08-27 | $0.97 | $0.97 | 0 |
| 2020-08-26 | $0.97 | $0.97 | 1,264 |
| 2020-08-25 | $0.97 | $0.97 | 1,000 |
| 2020-08-24 | $1.00 | $1.00 | 25,920 |
| 2020-08-21 | $0.80 | $0.80 | 0 |
| 2020-08-20 | $0.80 | $0.80 | 5,900 |
| 2020-08-19 | $0.75 | $0.75 | 0 |
| 2020-08-18 | $0.75 | $0.75 | 6,000 |
| 2020-08-17 | $0.90 | $0.90 | 4,848 |
| 2020-08-14 | $1.02 | $1.02 | 1,500 |
| 2020-08-13 | $1.00 | $1.00 | 2,089 |
| 2020-08-12 | $1.00 | $1.00 | 5,861 |
| 2020-08-11 | $1.10 | $1.10 | 4,606 |
| 2020-08-10 | $1.10 | $1.10 | 11,727 |
| 2020-08-07 | $1.37 | $1.37 | 4,000 |
| 2020-08-06 | $1.40 | $1.40 | 2,802 |
| 2020-08-05 | $1.35 | $1.35 | 1,695 |
| 2020-08-04 | $1.50 | $1.50 | 1,395 |
| 2020-08-03 | $1.50 | $1.50 | 6,150 |
| 2020-07-31 | $1.56 | $1.56 | 2,550 |
| 2020-07-30 | $1.50 | $1.50 | 5,300 |
| 2020-07-29 | $1.50 | $1.50 | 150 |
| 2020-07-28 | $1.50 | $1.50 | 2,736 |
| 2020-07-27 | $1.50 | $1.50 | 0 |
| 2020-07-24 | $1.50 | $1.50 | 0 |
| 2020-07-23 | $1.50 | $1.50 | 1,716 |
| 2020-07-22 | $1.42 | $1.42 | 300 |
| 2020-07-21 | $1.40 | $1.40 | 5,100 |
| 2020-07-20 | $1.30 | $1.30 | 4,142 |
| 2020-07-17 | $1.05 | $1.05 | 3,377 |
| 2020-07-16 | $1.15 | $1.15 | 0 |
| 2020-07-15 | $1.15 | $1.15 | 3,005 |
| 2020-07-14 | $0.99 | $0.99 | 1,000 |
| 2020-07-13 | $0.99 | $0.99 | 0 |
| 2020-07-10 | $0.99 | $0.99 | 1,000 |
| 2020-07-09 | $0.99 | $0.99 | 2,200 |
| 2020-07-08 | $0.95 | $0.95 | 0 |
| 2020-07-07 | $0.95 | $0.95 | 0 |
| 2020-07-06 | $0.95 | $0.95 | 12,600 |
| 2020-07-02 | $0.95 | $0.95 | 1,000 |
| 2020-07-01 | $0.95 | $0.95 | 3,500 |
| 2020-06-30 | $0.86 | $0.86 | 0 |
| 2020-06-29 | $0.86 | $0.86 | 7,544 |
| 2020-06-26 | $0.65 | $0.65 | 0 |
| 2020-06-25 | $0.65 | $0.65 | 11,000 |
| 2020-06-24 | $0.95 | $0.95 | 200 |
| 2020-06-23 | $0.95 | $0.95 | 2,390 |
| 2020-06-22 | $0.95 | $0.95 | 1,575 |
| 2020-06-19 | $0.95 | $0.95 | 2,270 |
| 2020-06-18 | $0.95 | $0.95 | 41,200 |
| 2020-06-17 | $0.90 | $0.90 | 0 |
| 2020-06-16 | $0.90 | $0.90 | 0 |
| 2020-06-15 | $0.90 | $0.90 | 0 |
| 2020-06-12 | $0.90 | $0.90 | 1,100 |
| 2020-06-11 | $0.90 | $0.90 | 9,900 |
| 2020-06-10 | $0.85 | $0.85 | 0 |
| 2020-06-09 | $0.85 | $0.85 | 19,100 |
| 2020-06-08 | $0.71 | $0.71 | 0 |
| 2020-06-05 | $0.71 | $0.71 | 0 |
| 2020-06-04 | $0.71 | $0.71 | 0 |
| 2020-06-03 | $0.71 | $0.71 | 0 |
| 2020-06-02 | $0.71 | $0.71 | 0 |
| 2020-06-01 | $0.71 | $0.71 | 1,531 |
| 2020-05-29 | $0.80 | $0.80 | 0 |
| 2020-05-28 | $0.80 | $0.80 | 3,100 |
| 2020-05-27 | $0.80 | $0.80 | 3,086 |
| 2020-05-26 | $0.80 | $0.80 | 1,235 |
| 2020-05-22 | $0.80 | $0.80 | 0 |
| 2020-05-21 | $0.80 | $0.80 | 0 |
| 2020-05-20 | $0.80 | $0.80 | 0 |
| 2020-05-19 | $0.80 | $0.80 | 0 |
| 2020-05-18 | $0.80 | $0.80 | 1,007 |
| 2020-05-15 | $0.71 | $0.71 | 0 |
| 2020-05-14 | $0.71 | $0.71 | 0 |
| 2020-05-13 | $0.71 | $0.71 | 0 |
| 2020-05-12 | $0.71 | $0.71 | 4,405 |
| 2020-05-11 | $0.75 | $0.75 | 4,430 |
| 2020-05-08 | $0.51 | $0.51 | 0 |
| 2020-05-07 | $0.51 | $0.51 | 0 |
| 2020-05-06 | $0.51 | $0.51 | 0 |
| 2020-05-05 | $0.51 | $0.51 | 0 |
| 2020-05-04 | $0.51 | $0.51 | 0 |
| 2020-05-01 | $0.51 | $0.51 | 0 |
| 2020-04-30 | $0.51 | $0.51 | 0 |
| 2020-04-29 | $0.51 | $0.51 | 0 |
| 2020-04-28 | $0.51 | $0.51 | 0 |
| 2020-04-27 | $0.51 | $0.51 | 0 |
| 2020-04-24 | $0.51 | $0.51 | 17,400 |
| 2020-04-23 | $0.51 | $0.51 | 0 |
| 2020-04-22 | $0.51 | $0.51 | 0 |
| 2020-04-21 | $0.51 | $0.51 | 0 |
| 2020-04-20 | $0.51 | $0.51 | 0 |
| 2020-04-17 | $0.51 | $0.51 | 4,100 |
| 2020-04-16 | $0.46 | $0.46 | 2,000 |
| 2020-04-15 | $0.51 | $0.51 | 200 |
| 2020-04-14 | $0.55 | $0.55 | 0 |
| 2020-04-13 | $0.55 | $0.55 | 0 |
| 2020-04-09 | $0.55 | $0.55 | 0 |
| 2020-04-08 | $0.55 | $0.55 | 1,000 |
| 2020-04-07 | $0.50 | $0.50 | 0 |
| 2020-04-06 | $0.50 | $0.50 | 0 |
| 2020-04-03 | $0.50 | $0.50 | 0 |
| 2020-04-02 | $0.50 | $0.50 | 0 |
| 2020-04-01 | $0.50 | $0.50 | 0 |
| 2020-03-31 | $0.50 | $0.50 | 0 |
| 2020-03-30 | $0.50 | $0.50 | 0 |
| 2020-03-27 | $0.50 | $0.50 | 1,000 |
| 2020-03-26 | $0.50 | $0.50 | 1,000 |
| 2020-03-25 | $0.50 | $0.50 | 500 |
| 2020-03-24 | $0.50 | $0.50 | 1,000 |
| 2020-03-23 | $0.50 | $0.50 | 1,000 |
| 2020-03-20 | $0.50 | $0.50 | 500 |
| 2020-03-19 | $0.41 | $0.41 | 0 |
| 2020-03-18 | $0.41 | $0.41 | 0 |
| 2020-03-17 | $0.41 | $0.41 | 2,500 |
| 2020-03-16 | $0.45 | $0.45 | 3,000 |
| 2020-03-13 | $0.42 | $0.42 | 2,500 |
| 2020-03-12 | $0.50 | $0.50 | 1,100 |
| 2020-03-11 | $0.43 | $0.43 | 500 |
| 2020-03-10 | $0.50 | $0.50 | 3,500 |
| 2020-03-09 | $0.42 | $0.42 | 1,000 |
| 2020-03-06 | $0.62 | $0.62 | 0 |
| 2020-03-05 | $0.62 | $0.62 | 1,000 |
| 2020-03-04 | $0.50 | $0.50 | 0 |
| 2020-03-03 | $0.50 | $0.50 | 4,200 |
| 2020-03-02 | $0.50 | $0.50 | 15,652 |
| 2020-02-28 | $0.70 | $0.70 | 10,000 |
| 2020-02-27 | $0.50 | $0.50 | 2,650 |
| 2020-02-26 | $0.50 | $0.50 | 9,000 |
| 2020-02-25 | $0.50 | $0.50 | 10,000 |
| 2020-02-24 | $0.60 | $0.60 | 0 |
| 2020-02-21 | $0.60 | $0.60 | 10,660 |
| 2020-02-20 | $0.60 | $0.60 | 1,000 |
| 2020-02-19 | $0.60 | $0.60 | 1,000 |
| 2020-02-18 | $0.70 | $0.70 | 13,240 |
| 2020-02-14 | $0.50 | $0.50 | 2,560 |
| 2020-02-13 | $0.57 | $0.57 | 4,570 |
| 2020-02-12 | $0.69 | $0.69 | 1,000 |
| 2020-02-11 | $0.56 | $0.56 | 17,000 |
| 2020-02-10 | $0.65 | $0.65 | 2,520 |
| 2020-02-07 | $0.67 | $0.67 | 0 |
| 2020-02-06 | $0.67 | $0.67 | 0 |
| 2020-02-05 | $0.67 | $0.67 | 2,000 |
| 2020-02-04 | $0.69 | $0.69 | 1,000 |
| 2020-02-03 | $0.66 | $0.66 | 0 |
| 2020-01-31 | $0.66 | $0.66 | 0 |
| 2020-01-30 | $0.66 | $0.66 | 0 |
| 2020-01-29 | $0.66 | $0.66 | 0 |
| 2020-01-28 | $0.66 | $0.66 | 0 |
| 2020-01-27 | $0.66 | $0.66 | 3,500 |
| 2020-01-24 | $0.70 | $0.70 | 3,000 |
| 2020-01-23 | $0.70 | $0.70 | 4,215 |
| 2020-01-22 | $0.70 | $0.70 | 10,800 |
| 2020-01-21 | $1.02 | $1.02 | 1,800 |
| 2020-01-17 | $1.14 | $1.14 | 2,200 |
| 2020-01-16 | $1.08 | $1.08 | 1,400 |
| 2020-01-15 | $1.05 | $1.05 | 0 |
| 2020-01-14 | $1.05 | $1.05 | 100 |
| 2020-01-13 | $1.10 | $1.10 | 0 |
| 2020-01-10 | $1.10 | $1.10 | 0 |
| 2020-01-09 | $1.10 | $1.10 | 101 |
| 2020-01-08 | $1.15 | $1.15 | 500 |
| 2020-01-07 | $1.10 | $1.10 | 900 |
| 2020-01-06 | $1.10 | $1.10 | 0 |
| 2020-01-03 | $1.10 | $1.10 | 0 |
| 2020-01-02 | $1.10 | $1.10 | 100 |