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
- 2000-01-25 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 | $2.18 | $2.18 | 6,823 |
| 2020-12-30 | $0.92 | $0.92 | 200 |
| 2020-12-29 | $1.10 | $1.10 | 0 |
| 2020-12-28 | $1.10 | $1.10 | 4 |
| 2020-12-24 | $1.00 | $1.00 | 1,100 |
| 2020-12-23 | $1.00 | $1.00 | 3,246 |
| 2020-12-22 | $1.15 | $1.15 | 152 |
| 2020-12-21 | $1.07 | $1.07 | 265 |
| 2020-12-18 | $1.07 | $1.07 | 0 |
| 2020-12-17 | $1.07 | $1.07 | 1,688 |
| 2020-12-16 | $1.08 | $1.08 | 2,290 |
| 2020-12-15 | $1.08 | $1.08 | 646 |
| 2020-12-14 | $0.70 | $0.70 | 325 |
| 2020-12-11 | $0.93 | $0.93 | 58 |
| 2020-12-10 | $0.98 | $0.98 | 1,106 |
| 2020-12-09 | $0.87 | $0.87 | 0 |
| 2020-12-08 | $0.87 | $0.87 | 181 |
| 2020-12-07 | $0.88 | $0.88 | 52 |
| 2020-12-04 | $0.73 | $0.73 | 960 |
| 2020-12-03 | $0.88 | $0.88 | 263 |
| 2020-12-02 | $0.61 | $0.61 | 5,000 |
| 2020-12-01 | $1.02 | $1.02 | 156 |
| 2020-11-30 | $0.95 | $0.95 | 3,986 |
| 2020-11-27 | $1.00 | $1.00 | 4,792 |
| 2020-11-25 | $0.85 | $0.85 | 29 |
| 2020-11-24 | $0.83 | $0.83 | 0 |
| 2020-11-23 | $0.83 | $0.83 | 1,961 |
| 2020-11-20 | $0.84 | $0.84 | 120 |
| 2020-11-19 | $0.85 | $0.85 | 899 |
| 2020-11-18 | $0.73 | $0.73 | 3,256 |
| 2020-11-17 | $0.83 | $0.83 | 0 |
| 2020-11-16 | $0.83 | $0.83 | 1,090 |
| 2020-11-13 | $0.78 | $0.78 | 90 |
| 2020-11-12 | $0.66 | $0.66 | 0 |
| 2020-11-11 | $0.66 | $0.66 | 0 |
| 2020-11-10 | $0.66 | $0.66 | 353 |
| 2020-11-09 | $0.77 | $0.77 | 457 |
| 2020-11-06 | $0.60 | $0.60 | 0 |
| 2020-11-05 | $0.60 | $0.60 | 67 |
| 2020-11-04 | $0.67 | $0.67 | 30 |
| 2020-11-03 | $0.65 | $0.65 | 1,359 |
| 2020-11-02 | $0.65 | $0.65 | 20 |
| 2020-10-30 | $0.65 | $0.65 | 563 |
| 2020-10-29 | $0.79 | $0.79 | 86 |
| 2020-10-28 | $0.80 | $0.80 | 4,772 |
| 2020-10-27 | $0.69 | $0.69 | 50 |
| 2020-10-26 | $0.70 | $0.70 | 26 |
| 2020-10-23 | $0.69 | $0.69 | 2,761 |
| 2020-10-22 | $0.80 | $0.80 | 66 |
| 2020-10-21 | $0.82 | $0.82 | 500 |
| 2020-10-20 | $0.82 | $0.82 | 1,003 |
| 2020-10-19 | $0.82 | $0.82 | 1,652 |
| 2020-10-16 | $0.81 | $0.81 | 322 |
| 2020-10-15 | $0.64 | $0.64 | 150 |
| 2020-10-14 | $0.60 | $0.60 | 870 |
| 2020-10-13 | $0.60 | $0.60 | 0 |
| 2020-10-12 | $0.60 | $0.60 | 0 |
| 2020-10-09 | $0.60 | $0.60 | 0 |
| 2020-10-08 | $0.60 | $0.60 | 14 |
| 2020-10-07 | $0.50 | $0.50 | 10,692 |
| 2020-10-06 | $0.75 | $0.75 | 490 |
| 2020-10-05 | $0.85 | $0.85 | 150 |
| 2020-10-02 | $0.71 | $0.71 | 260 |
| 2020-10-01 | $0.55 | $0.55 | 0 |
| 2020-09-30 | $0.55 | $0.55 | 1,570 |
| 2020-09-29 | $0.55 | $0.55 | 1,431 |
| 2020-09-28 | $0.61 | $0.61 | 31 |
| 2020-09-25 | $0.85 | $0.85 | 1,087 |
| 2020-09-24 | $0.80 | $0.80 | 200 |
| 2020-09-23 | $0.80 | $0.80 | 106 |
| 2020-09-22 | $0.80 | $0.80 | 90 |
| 2020-09-21 | $0.85 | $0.85 | 5 |
| 2020-09-18 | $0.85 | $0.85 | 277 |
| 2020-09-17 | $0.85 | $0.85 | 40 |
| 2020-09-16 | $0.76 | $0.76 | 129 |
| 2020-09-15 | $0.84 | $0.84 | 664 |
| 2020-09-14 | $0.84 | $0.84 | 25 |
| 2020-09-11 | $0.82 | $0.82 | 160 |
| 2020-09-10 | $0.80 | $0.80 | 3,615 |
| 2020-09-09 | $0.60 | $0.60 | 1,012 |
| 2020-09-08 | $0.78 | $0.78 | 4,442 |
| 2020-09-04 | $0.77 | $0.77 | 725 |
| 2020-09-03 | $0.67 | $0.67 | 35 |
| 2020-09-02 | $0.75 | $0.75 | 827 |
| 2020-09-01 | $0.66 | $0.66 | 1,415 |
| 2020-08-31 | $0.65 | $0.65 | 627 |
| 2020-08-28 | $0.65 | $0.65 | 47 |
| 2020-08-27 | $0.60 | $0.60 | 226 |
| 2020-08-26 | $0.65 | $0.65 | 3,686 |
| 2020-08-25 | $0.59 | $0.59 | 1,270 |
| 2020-08-24 | $0.69 | $0.69 | 65 |
| 2020-08-21 | $0.58 | $0.58 | 1,368 |
| 2020-08-20 | $0.83 | $0.83 | 0 |
| 2020-08-19 | $0.83 | $0.83 | 720 |
| 2020-08-18 | $0.56 | $0.56 | 2,283 |
| 2020-08-17 | $0.67 | $0.67 | 65 |
| 2020-08-14 | $0.80 | $0.80 | 500 |
| 2020-08-13 | $0.76 | $0.76 | 120 |
| 2020-08-12 | $0.81 | $0.81 | 18 |
| 2020-08-11 | $0.81 | $0.81 | 400 |
| 2020-08-10 | $0.77 | $0.77 | 753 |
| 2020-08-07 | $0.81 | $0.81 | 1,520 |
| 2020-08-06 | $0.85 | $0.85 | 100 |
| 2020-08-05 | $0.71 | $0.71 | 28 |
| 2020-08-04 | $0.80 | $0.80 | 505 |
| 2020-08-03 | $0.80 | $0.80 | 9,291 |
| 2020-07-31 | $0.64 | $0.64 | 4,501 |
| 2020-07-30 | $0.75 | $0.75 | 4,775 |
| 2020-07-29 | $0.70 | $0.70 | 542 |
| 2020-07-28 | $0.81 | $0.81 | 1,087 |
| 2020-07-27 | $0.78 | $0.78 | 4,842 |
| 2020-07-24 | $0.63 | $0.63 | 18 |
| 2020-07-23 | $0.59 | $0.59 | 3,358 |
| 2020-07-22 | $0.51 | $0.51 | 120 |
| 2020-07-21 | $0.65 | $0.65 | 16,667 |
| 2020-07-20 | $0.46 | $0.46 | 841 |
| 2020-07-17 | $0.65 | $0.65 | 400 |
| 2020-07-16 | $0.45 | $0.45 | 3,389 |
| 2020-07-15 | $0.56 | $0.56 | 787 |
| 2020-07-14 | $0.57 | $0.57 | 801 |
| 2020-07-13 | $0.43 | $0.43 | 1,430 |
| 2020-07-10 | $0.69 | $0.69 | 1,529 |
| 2020-07-09 | $0.52 | $0.52 | 0 |
| 2020-07-08 | $0.52 | $0.52 | 21 |
| 2020-07-07 | $0.42 | $0.42 | 7,317 |
| 2020-07-06 | $0.69 | $0.69 | 8,626 |
| 2020-07-02 | $0.66 | $0.66 | 8,211 |
| 2020-07-01 | $0.53 | $0.53 | 1,131 |
| 2020-06-30 | $0.50 | $0.50 | 48,991 |
| 2020-06-29 | $0.40 | $0.40 | 4,326 |
| 2020-06-26 | $0.22 | $0.22 | 3,021 |
| 2020-06-25 | $0.29 | $0.29 | 350 |
| 2020-06-24 | $0.27 | $0.27 | 664 |
| 2020-06-23 | $0.27 | $0.27 | 81 |
| 2020-06-22 | $0.27 | $0.27 | 1,807 |
| 2020-06-19 | $0.29 | $0.29 | 3,175 |
| 2020-06-18 | $0.31 | $0.31 | 221 |
| 2020-06-17 | $0.30 | $0.30 | 110 |
| 2020-06-16 | $0.31 | $0.31 | 3,182 |
| 2020-06-15 | $0.32 | $0.32 | 5,295 |
| 2020-06-12 | $0.40 | $0.40 | 1,586 |
| 2020-06-11 | $0.33 | $0.33 | 0 |
| 2020-06-10 | $0.33 | $0.33 | 1,018 |
| 2020-06-09 | $0.27 | $0.27 | 481 |
| 2020-06-08 | $0.29 | $0.29 | 8,505 |
| 2020-06-05 | $0.32 | $0.32 | 3,764 |
| 2020-06-04 | $0.32 | $0.32 | 12,028 |
| 2020-06-03 | $0.35 | $0.35 | 35,201 |
| 2020-06-02 | $0.42 | $0.42 | 15,822 |
| 2020-06-01 | $0.63 | $0.63 | 18,179 |
| 2020-05-29 | $0.98 | $0.98 | 11,913 |
| 2020-05-28 | $0.95 | $0.95 | 18,030 |
| 2020-05-27 | $1.10 | $1.10 | 63,752 |
| 2020-05-26 | $1.32 | $1.32 | 72,484 |
| 2020-05-22 | $0.90 | $0.90 | 2,534 |
| 2020-05-21 | $0.68 | $0.68 | 400 |
| 2020-05-20 | $0.68 | $0.68 | 2,689 |
| 2020-05-19 | $0.83 | $0.83 | 420 |
| 2020-05-18 | $0.68 | $0.68 | 357 |
| 2020-05-15 | $0.80 | $0.80 | 638 |
| 2020-05-14 | $0.80 | $0.80 | 4,291 |
| 2020-05-13 | $0.50 | $0.50 | 7 |
| 2020-05-12 | $0.79 | $0.79 | 0 |
| 2020-05-11 | $0.79 | $0.79 | 1,442 |
| 2020-05-08 | $0.78 | $0.78 | 505 |
| 2020-05-07 | $0.52 | $0.52 | 29 |
| 2020-05-06 | $0.47 | $0.47 | 1,745 |
| 2020-05-05 | $0.65 | $0.65 | 14 |
| 2020-05-04 | $0.65 | $0.65 | 85 |
| 2020-05-01 | $0.70 | $0.70 | 146 |
| 2020-04-30 | $0.60 | $0.60 | 1 |
| 2020-04-29 | $0.62 | $0.62 | 2,041 |
| 2020-04-28 | $0.70 | $0.70 | 2,033 |
| 2020-04-27 | $0.70 | $0.70 | 3,046 |
| 2020-04-24 | $0.43 | $0.43 | 1,013 |
| 2020-04-23 | $0.65 | $0.65 | 2,677 |
| 2020-04-22 | $0.50 | $0.50 | 5,115 |
| 2020-04-21 | $0.67 | $0.67 | 0 |
| 2020-04-20 | $0.67 | $0.67 | 592 |
| 2020-04-17 | $0.67 | $0.67 | 536 |
| 2020-04-16 | $0.70 | $0.70 | 0 |
| 2020-04-15 | $0.70 | $0.70 | 410 |
| 2020-04-14 | $0.68 | $0.68 | 1,215 |
| 2020-04-13 | $0.42 | $0.42 | 4,600 |
| 2020-04-09 | $0.52 | $0.52 | 300 |
| 2020-04-08 | $0.57 | $0.57 | 1,961 |
| 2020-04-07 | $0.52 | $0.52 | 16,030 |
| 2020-04-06 | $0.60 | $0.60 | 12,153 |
| 2020-04-03 | $1.00 | $1.00 | 33,483 |
| 2020-04-02 | $0.40 | $0.40 | 3 |
| 2020-04-01 | $0.40 | $0.40 | 10 |
| 2020-03-31 | $0.47 | $0.47 | 600 |
| 2020-03-30 | $0.40 | $0.40 | 1,100 |
| 2020-03-27 | $0.45 | $0.45 | 1,230 |
| 2020-03-26 | $0.26 | $0.26 | 50 |
| 2020-03-25 | $0.40 | $0.40 | 125 |
| 2020-03-24 | $0.44 | $0.44 | 2,389 |
| 2020-03-23 | $0.25 | $0.25 | 2 |
| 2020-03-20 | $0.30 | $0.30 | 1,096 |
| 2020-03-19 | $0.31 | $0.31 | 2,750 |
| 2020-03-18 | $0.38 | $0.38 | 1,069 |
| 2020-03-17 | $0.50 | $0.50 | 1 |
| 2020-03-16 | $0.37 | $0.37 | 2,114 |
| 2020-03-13 | $0.45 | $0.45 | 1,132 |
| 2020-03-12 | $0.50 | $0.50 | 996 |
| 2020-03-11 | $0.42 | $0.42 | 6,253 |
| 2020-03-10 | $0.84 | $0.84 | 0 |
| 2020-03-09 | $0.84 | $0.84 | 649 |
| 2020-03-06 | $0.84 | $0.84 | 1,700 |
| 2020-03-05 | $0.79 | $0.79 | 1 |
| 2020-03-04 | $0.51 | $0.51 | 0 |
| 2020-03-03 | $0.51 | $0.51 | 2,856 |
| 2020-03-02 | $0.60 | $0.60 | 0 |
| 2020-02-28 | $0.60 | $0.60 | 1,425 |
| 2020-02-27 | $0.83 | $0.83 | 0 |
| 2020-02-26 | $0.83 | $0.83 | 624 |
| 2020-02-25 | $0.83 | $0.83 | 1 |
| 2020-02-24 | $0.60 | $0.60 | 970 |
| 2020-02-21 | $0.69 | $0.69 | 276 |
| 2020-02-20 | $0.84 | $0.84 | 254 |
| 2020-02-19 | $0.85 | $0.85 | 782 |
| 2020-02-18 | $0.70 | $0.70 | 156 |
| 2020-02-14 | $0.85 | $0.85 | 2,895 |
| 2020-02-13 | $0.85 | $0.85 | 100 |
| 2020-02-12 | $0.70 | $0.70 | 308 |
| 2020-02-11 | $0.90 | $0.90 | 750 |
| 2020-02-10 | $0.80 | $0.80 | 632 |
| 2020-02-07 | $0.89 | $0.89 | 1,001 |
| 2020-02-06 | $0.90 | $0.90 | 2,743 |
| 2020-02-05 | $0.65 | $0.65 | 500 |
| 2020-02-04 | $0.89 | $0.89 | 2,925 |
| 2020-02-03 | $0.65 | $0.65 | 1 |
| 2020-01-31 | $0.87 | $0.87 | 5 |
| 2020-01-30 | $0.60 | $0.60 | 300 |
| 2020-01-29 | $0.60 | $0.60 | 1,000 |
| 2020-01-28 | $0.62 | $0.62 | 4,370 |
| 2020-01-27 | $0.85 | $0.85 | 82 |
| 2020-01-24 | $1.00 | $1.00 | 744 |
| 2020-01-23 | $0.82 | $0.82 | 1,000 |
| 2020-01-22 | $0.99 | $0.99 | 0 |
| 2020-01-21 | $0.99 | $0.99 | 1,992 |
| 2020-01-17 | $0.90 | $0.90 | 733 |
| 2020-01-16 | $1.00 | $1.00 | 0 |
| 2020-01-15 | $1.00 | $1.00 | 1,498 |
| 2020-01-14 | $1.10 | $1.10 | 66 |
| 2020-01-13 | $0.87 | $0.87 | 101 |
| 2020-01-10 | $0.99 | $0.99 | 2,131 |
| 2020-01-09 | $0.75 | $0.75 | 722 |
| 2020-01-08 | $0.83 | $0.83 | 5 |
| 2020-01-07 | $0.95 | $0.95 | 1,962 |
| 2020-01-06 | $0.93 | $0.93 | 655 |
| 2020-01-03 | $0.66 | $0.66 | 90 |
| 2020-01-02 | $0.65 | $0.65 | 883 |