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
- 2013-02-12 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 | $0.47 | $0.47 | 1,028,000 |
| 2020-12-30 | $0.48 | $0.48 | 830,800 |
| 2020-12-29 | $0.47 | $0.47 | 392,300 |
| 2020-12-28 | $0.47 | $0.47 | 532,500 |
| 2020-12-24 | $0.48 | $0.48 | 340,000 |
| 2020-12-23 | $0.50 | $0.50 | 727,900 |
| 2020-12-22 | $0.48 | $0.48 | 754,300 |
| 2020-12-21 | $0.50 | $0.50 | 512,500 |
| 2020-12-18 | $0.54 | $0.54 | 402,000 |
| 2020-12-17 | $0.53 | $0.53 | 665,300 |
| 2020-12-16 | $0.52 | $0.52 | 515,700 |
| 2020-12-15 | $0.53 | $0.53 | 737,000 |
| 2020-12-14 | $0.50 | $0.50 | 391,400 |
| 2020-12-11 | $0.50 | $0.50 | 429,800 |
| 2020-12-10 | $0.52 | $0.52 | 710,500 |
| 2020-12-09 | $0.53 | $0.53 | 813,800 |
| 2020-12-08 | $0.57 | $0.57 | 936,000 |
| 2020-12-07 | $0.60 | $0.60 | 902,400 |
| 2020-12-04 | $0.63 | $0.63 | 1,590,800 |
| 2020-12-03 | $0.63 | $0.63 | 1,212,400 |
| 2020-12-02 | $0.64 | $0.64 | 1,853,500 |
| 2020-12-01 | $0.61 | $0.61 | 2,250,500 |
| 2020-11-30 | $0.63 | $0.63 | 5,103,000 |
| 2020-11-27 | $0.46 | $0.46 | 1,173,800 |
| 2020-11-25 | $0.43 | $0.43 | 1,031,100 |
| 2020-11-24 | $0.46 | $0.46 | 591,000 |
| 2020-11-23 | $0.45 | $0.45 | 375,900 |
| 2020-11-20 | $0.45 | $0.45 | 319,700 |
| 2020-11-19 | $0.47 | $0.47 | 182,100 |
| 2020-11-18 | $0.46 | $0.46 | 499,800 |
| 2020-11-17 | $0.46 | $0.46 | 619,000 |
| 2020-11-16 | $0.47 | $0.47 | 845,500 |
| 2020-11-13 | $0.45 | $0.45 | 409,900 |
| 2020-11-12 | $0.46 | $0.46 | 358,700 |
| 2020-11-11 | $0.48 | $0.48 | 325,800 |
| 2020-11-10 | $0.48 | $0.48 | 771,200 |
| 2020-11-09 | $0.51 | $0.51 | 1,388,500 |
| 2020-11-06 | $0.52 | $0.52 | 1,565,700 |
| 2020-11-05 | $0.51 | $0.51 | 1,136,000 |
| 2020-11-04 | $0.48 | $0.48 | 122,800 |
| 2020-11-03 | $0.47 | $0.47 | 222,500 |
| 2020-11-02 | $0.49 | $0.49 | 376,500 |
| 2020-10-30 | $0.46 | $0.46 | 147,500 |
| 2020-10-29 | $0.47 | $0.47 | 86,300 |
| 2020-10-28 | $0.47 | $0.47 | 210,300 |
| 2020-10-27 | $0.48 | $0.48 | 146,200 |
| 2020-10-26 | $0.47 | $0.47 | 100,900 |
| 2020-10-23 | $0.48 | $0.48 | 299,000 |
| 2020-10-22 | $0.49 | $0.49 | 202,500 |
| 2020-10-21 | $0.50 | $0.50 | 397,900 |
| 2020-10-20 | $0.52 | $0.52 | 81,000 |
| 2020-10-19 | $0.52 | $0.52 | 197,000 |
| 2020-10-16 | $0.51 | $0.51 | 130,900 |
| 2020-10-15 | $0.51 | $0.51 | 59,700 |
| 2020-10-14 | $0.52 | $0.52 | 182,700 |
| 2020-10-13 | $0.51 | $0.51 | 166,700 |
| 2020-10-12 | $0.51 | $0.51 | 309,800 |
| 2020-10-09 | $0.50 | $0.50 | 575,300 |
| 2020-10-08 | $0.54 | $0.54 | 492,100 |
| 2020-10-07 | $0.49 | $0.49 | 126,600 |
| 2020-10-06 | $0.50 | $0.50 | 175,600 |
| 2020-10-05 | $0.50 | $0.50 | 241,800 |
| 2020-10-02 | $0.51 | $0.51 | 234,400 |
| 2020-10-01 | $0.53 | $0.53 | 96,800 |
| 2020-09-30 | $0.53 | $0.53 | 68,900 |
| 2020-09-29 | $0.54 | $0.54 | 335,700 |
| 2020-09-28 | $0.51 | $0.51 | 117,800 |
| 2020-09-25 | $0.50 | $0.50 | 97,300 |
| 2020-09-24 | $0.52 | $0.52 | 238,800 |
| 2020-09-23 | $0.51 | $0.51 | 212,400 |
| 2020-09-22 | $0.54 | $0.54 | 288,200 |
| 2020-09-21 | $0.52 | $0.52 | 293,000 |
| 2020-09-18 | $0.53 | $0.53 | 334,600 |
| 2020-09-17 | $0.51 | $0.51 | 198,600 |
| 2020-09-16 | $0.50 | $0.50 | 561,500 |
| 2020-09-15 | $0.47 | $0.47 | 719,200 |
| 2020-09-14 | $0.48 | $0.48 | 1,032,500 |
| 2020-09-11 | $0.51 | $0.51 | 488,500 |
| 2020-09-10 | $0.52 | $0.52 | 170,000 |
| 2020-09-09 | $0.54 | $0.54 | 284,300 |
| 2020-09-08 | $0.52 | $0.52 | 219,100 |
| 2020-09-04 | $0.53 | $0.53 | 269,800 |
| 2020-09-03 | $0.51 | $0.51 | 315,700 |
| 2020-09-02 | $0.52 | $0.52 | 425,900 |
| 2020-09-01 | $0.56 | $0.56 | 958,200 |
| 2020-08-31 | $0.57 | $0.57 | 491,400 |
| 2020-08-28 | $0.59 | $0.59 | 476,700 |
| 2020-08-27 | $0.60 | $0.60 | 175,500 |
| 2020-08-26 | $0.62 | $0.62 | 275,000 |
| 2020-08-25 | $0.64 | $0.64 | 150,000 |
| 2020-08-24 | $0.67 | $0.67 | 258,800 |
| 2020-08-21 | $0.63 | $0.63 | 344,200 |
| 2020-08-20 | $0.65 | $0.65 | 232,600 |
| 2020-08-19 | $0.66 | $0.66 | 186,200 |
| 2020-08-18 | $0.68 | $0.68 | 240,100 |
| 2020-08-17 | $0.71 | $0.71 | 380,800 |
| 2020-08-14 | $0.71 | $0.71 | 323,800 |
| 2020-08-13 | $0.66 | $0.66 | 277,500 |
| 2020-08-12 | $0.65 | $0.65 | 158,400 |
| 2020-08-11 | $0.67 | $0.67 | 509,700 |
| 2020-08-10 | $0.70 | $0.70 | 435,300 |
| 2020-08-07 | $0.64 | $0.64 | 1,593,500 |
| 2020-08-06 | $0.68 | $0.68 | 777,300 |
| 2020-08-05 | $0.79 | $0.79 | 1,146,500 |
| 2020-08-04 | $0.74 | $0.74 | 1,004,900 |
| 2020-08-03 | $0.66 | $0.66 | 670,700 |
| 2020-07-31 | $0.60 | $0.60 | 345,100 |
| 2020-07-30 | $0.59 | $0.59 | 170,800 |
| 2020-07-29 | $0.59 | $0.59 | 343,700 |
| 2020-07-28 | $0.57 | $0.57 | 181,500 |
| 2020-07-27 | $0.57 | $0.57 | 275,200 |
| 2020-07-24 | $0.58 | $0.58 | 158,500 |
| 2020-07-23 | $0.58 | $0.58 | 372,000 |
| 2020-07-22 | $0.58 | $0.58 | 347,000 |
| 2020-07-21 | $0.55 | $0.55 | 382,100 |
| 2020-07-20 | $0.52 | $0.52 | 167,900 |
| 2020-07-17 | $0.52 | $0.52 | 151,200 |
| 2020-07-16 | $0.53 | $0.53 | 253,400 |
| 2020-07-15 | $0.53 | $0.53 | 459,600 |
| 2020-07-14 | $0.56 | $0.56 | 332,300 |
| 2020-07-13 | $0.57 | $0.57 | 683,600 |
| 2020-07-10 | $0.61 | $0.61 | 353,300 |
| 2020-07-09 | $0.56 | $0.56 | 160,100 |
| 2020-07-08 | $0.57 | $0.57 | 288,300 |
| 2020-07-07 | $0.59 | $0.59 | 191,400 |
| 2020-07-06 | $0.58 | $0.58 | 301,600 |
| 2020-07-02 | $0.60 | $0.60 | 173,900 |
| 2020-07-01 | $0.61 | $0.61 | 128,600 |
| 2020-06-30 | $0.62 | $0.62 | 266,400 |
| 2020-06-29 | $0.62 | $0.62 | 289,600 |
| 2020-06-26 | $0.58 | $0.58 | 285,900 |
| 2020-06-25 | $0.56 | $0.56 | 749,300 |
| 2020-06-24 | $0.61 | $0.61 | 633,600 |
| 2020-06-23 | $0.68 | $0.68 | 297,000 |
| 2020-06-22 | $0.67 | $0.67 | 200,700 |
| 2020-06-19 | $0.67 | $0.67 | 275,700 |
| 2020-06-18 | $0.66 | $0.66 | 332,900 |
| 2020-06-17 | $0.68 | $0.68 | 399,400 |
| 2020-06-16 | $0.72 | $0.72 | 298,100 |
| 2020-06-15 | $0.75 | $0.75 | 252,800 |
| 2020-06-12 | $0.72 | $0.72 | 371,900 |
| 2020-06-11 | $0.69 | $0.69 | 812,900 |
| 2020-06-10 | $0.75 | $0.75 | 467,700 |
| 2020-06-09 | $0.78 | $0.78 | 761,300 |
| 2020-06-08 | $0.81 | $0.81 | 1,044,300 |
| 2020-06-05 | $0.76 | $0.76 | 602,400 |
| 2020-06-04 | $0.78 | $0.78 | 1,018,300 |
| 2020-06-03 | $0.75 | $0.75 | 1,238,000 |
| 2020-06-02 | $0.85 | $0.85 | 784,700 |
| 2020-06-01 | $0.86 | $0.86 | 1,174,100 |
| 2020-05-29 | $0.89 | $0.89 | 1,273,400 |
| 2020-05-28 | $0.88 | $0.88 | 2,701,700 |
| 2020-05-27 | $0.88 | $0.88 | 6,209,300 |
| 2020-05-26 | $1.18 | $1.18 | 3,766,700 |
| 2020-05-22 | $0.94 | $0.94 | 3,969,700 |
| 2020-05-21 | $0.70 | $0.70 | 1,877,600 |
| 2020-05-20 | $0.70 | $0.70 | 2,429,200 |
| 2020-05-19 | $0.60 | $0.60 | 3,080,700 |
| 2020-05-18 | $0.50 | $0.50 | 2,037,000 |
| 2020-05-15 | $0.41 | $0.41 | 1,690,900 |
| 2020-05-14 | $0.37 | $0.37 | 714,500 |
| 2020-05-13 | $0.40 | $0.40 | 750,400 |
| 2020-05-12 | $0.44 | $0.44 | 420,800 |
| 2020-05-11 | $0.45 | $0.45 | 387,300 |
| 2020-05-08 | $0.48 | $0.48 | 684,800 |
| 2020-05-07 | $0.50 | $0.50 | 1,346,800 |
| 2020-05-06 | $0.45 | $0.45 | 388,500 |
| 2020-05-05 | $0.48 | $0.48 | 586,700 |
| 2020-05-04 | $0.47 | $0.47 | 367,800 |
| 2020-05-01 | $0.47 | $0.47 | 674,100 |
| 2020-04-30 | $0.50 | $0.50 | 603,200 |
| 2020-04-29 | $0.53 | $0.53 | 585,600 |
| 2020-04-28 | $0.53 | $0.53 | 456,600 |
| 2020-04-27 | $0.54 | $0.54 | 1,205,900 |
| 2020-04-24 | $0.51 | $0.51 | 446,000 |
| 2020-04-23 | $0.48 | $0.48 | 499,600 |
| 2020-04-22 | $0.51 | $0.51 | 1,238,200 |
| 2020-04-21 | $0.52 | $0.52 | 692,700 |
| 2020-04-20 | $0.55 | $0.55 | 607,400 |
| 2020-04-17 | $0.58 | $0.58 | 477,000 |
| 2020-04-16 | $0.57 | $0.57 | 615,700 |
| 2020-04-15 | $0.61 | $0.61 | 528,200 |
| 2020-04-14 | $0.61 | $0.61 | 610,200 |
| 2020-04-13 | $0.58 | $0.58 | 363,300 |
| 2020-04-09 | $0.59 | $0.59 | 586,500 |
| 2020-04-08 | $0.62 | $0.62 | 492,900 |
| 2020-04-07 | $0.64 | $0.64 | 1,197,200 |
| 2020-04-06 | $0.68 | $0.68 | 2,455,000 |
| 2020-04-03 | $0.64 | $0.64 | 4,155,600 |
| 2020-04-02 | $0.51 | $0.51 | 463,700 |
| 2020-04-01 | $0.56 | $0.56 | 293,300 |
| 2020-03-31 | $0.58 | $0.58 | 458,700 |
| 2020-03-30 | $0.62 | $0.62 | 533,700 |
| 2020-03-27 | $0.69 | $0.69 | 1,246,800 |
| 2020-03-26 | $0.71 | $0.71 | 1,831,000 |
| 2020-03-25 | $0.49 | $0.49 | 787,600 |
| 2020-03-24 | $0.47 | $0.47 | 1,001,600 |
| 2020-03-23 | $0.44 | $0.44 | 662,500 |
| 2020-03-20 | $0.42 | $0.42 | 1,526,000 |
| 2020-03-19 | $0.33 | $0.33 | 802,200 |
| 2020-03-18 | $0.29 | $0.29 | 1,056,000 |
| 2020-03-17 | $0.36 | $0.36 | 2,653,700 |
| 2020-03-16 | $0.47 | $0.47 | 438,700 |
| 2020-03-13 | $0.54 | $0.54 | 481,100 |
| 2020-03-12 | $0.52 | $0.52 | 809,500 |
| 2020-03-11 | $0.60 | $0.60 | 1,057,900 |
| 2020-03-10 | $0.60 | $0.60 | 1,082,400 |
| 2020-03-09 | $0.61 | $0.61 | 816,900 |
| 2020-03-06 | $0.67 | $0.67 | 435,400 |
| 2020-03-05 | $0.70 | $0.70 | 703,100 |
| 2020-03-04 | $0.73 | $0.73 | 220,500 |
| 2020-03-03 | $0.69 | $0.69 | 604,500 |
| 2020-03-02 | $0.78 | $0.78 | 560,100 |
| 2020-02-28 | $0.69 | $0.69 | 980,700 |
| 2020-02-27 | $0.65 | $0.65 | 1,152,000 |
| 2020-02-26 | $0.73 | $0.73 | 563,700 |
| 2020-02-25 | $0.77 | $0.77 | 745,400 |
| 2020-02-24 | $0.80 | $0.80 | 1,230,600 |
| 2020-02-21 | $0.87 | $0.87 | 256,900 |
| 2020-02-20 | $0.88 | $0.88 | 564,300 |
| 2020-02-19 | $0.85 | $0.85 | 537,700 |
| 2020-02-18 | $0.90 | $0.90 | 303,300 |
| 2020-02-14 | $0.94 | $0.94 | 403,600 |
| 2020-02-13 | $0.92 | $0.92 | 207,200 |
| 2020-02-12 | $0.93 | $0.93 | 205,900 |
| 2020-02-11 | $0.93 | $0.93 | 301,300 |
| 2020-02-10 | $0.89 | $0.89 | 509,300 |
| 2020-02-07 | $0.91 | $0.91 | 374,700 |
| 2020-02-06 | $0.92 | $0.92 | 648,500 |
| 2020-02-05 | $0.93 | $0.93 | 217,800 |
| 2020-02-04 | $0.97 | $0.97 | 367,600 |
| 2020-02-03 | $0.95 | $0.95 | 287,900 |
| 2020-01-31 | $0.91 | $0.91 | 1,233,300 |
| 2020-01-30 | $1.01 | $1.01 | 408,300 |
| 2020-01-29 | $1.06 | $1.06 | 434,100 |
| 2020-01-28 | $1.09 | $1.09 | 447,200 |
| 2020-01-27 | $1.05 | $1.05 | 1,011,000 |
| 2020-01-24 | $1.17 | $1.17 | 472,700 |
| 2020-01-23 | $1.18 | $1.18 | 538,800 |
| 2020-01-22 | $1.21 | $1.21 | 860,100 |
| 2020-01-21 | $1.17 | $1.17 | 1,454,200 |
| 2020-01-17 | $1.26 | $1.26 | 2,074,700 |
| 2020-01-16 | $1.09 | $1.09 | 918,800 |
| 2020-01-15 | $1.14 | $1.14 | 1,383,700 |
| 2020-01-14 | $1.14 | $1.14 | 1,683,300 |
| 2020-01-13 | $1.03 | $1.03 | 511,300 |
| 2020-01-10 | $1.01 | $1.01 | 298,800 |
| 2020-01-09 | $1.02 | $1.02 | 785,900 |
| 2020-01-08 | $0.98 | $0.98 | 400,600 |
| 2020-01-07 | $1.00 | $1.00 | 442,200 |
| 2020-01-06 | $0.97 | $0.97 | 423,100 |
| 2020-01-03 | $1.00 | $1.00 | 429,300 |
| 2020-01-02 | $1.01 | $1.01 | 776,700 |