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
- 2006-05-31 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 | $0.37 | $0.37 | 220,466 |
| 2020-12-30 | $0.38 | $0.38 | 368,550 |
| 2020-12-29 | $0.34 | $0.34 | 341,484 |
| 2020-12-28 | $0.36 | $0.36 | 334,536 |
| 2020-12-24 | $0.33 | $0.33 | 53,302 |
| 2020-12-23 | $0.32 | $0.32 | 340,655 |
| 2020-12-22 | $0.31 | $0.31 | 89,597 |
| 2020-12-21 | $0.32 | $0.32 | 219,429 |
| 2020-12-18 | $0.31 | $0.31 | 102,767 |
| 2020-12-17 | $0.30 | $0.30 | 282,064 |
| 2020-12-16 | $0.34 | $0.34 | 149,535 |
| 2020-12-15 | $0.32 | $0.32 | 324,788 |
| 2020-12-14 | $0.32 | $0.32 | 457,006 |
| 2020-12-11 | $0.28 | $0.28 | 129,003 |
| 2020-12-10 | $0.26 | $0.26 | 225,029 |
| 2020-12-09 | $0.27 | $0.27 | 175,564 |
| 2020-12-08 | $0.28 | $0.28 | 396,030 |
| 2020-12-07 | $0.26 | $0.26 | 187,386 |
| 2020-12-04 | $0.23 | $0.23 | 374,876 |
| 2020-12-03 | $0.22 | $0.22 | 214,866 |
| 2020-12-02 | $0.19 | $0.19 | 74,353 |
| 2020-12-01 | $0.19 | $0.19 | 144,454 |
| 2020-11-30 | $0.18 | $0.18 | 243,073 |
| 2020-11-27 | $0.18 | $0.18 | 48,117 |
| 2020-11-25 | $0.17 | $0.17 | 40,443 |
| 2020-11-24 | $0.17 | $0.17 | 121,433 |
| 2020-11-23 | $0.15 | $0.15 | 27,273 |
| 2020-11-20 | $0.16 | $0.16 | 1,763 |
| 2020-11-19 | $0.15 | $0.15 | 17,214 |
| 2020-11-18 | $0.15 | $0.15 | 207 |
| 2020-11-17 | $0.15 | $0.15 | 20,014 |
| 2020-11-16 | $0.15 | $0.15 | 25,407 |
| 2020-11-13 | $0.16 | $0.16 | 38,991 |
| 2020-11-12 | $0.16 | $0.16 | 118,737 |
| 2020-11-11 | $0.14 | $0.14 | 208,022 |
| 2020-11-10 | $0.14 | $0.14 | 71,657 |
| 2020-11-09 | $0.14 | $0.14 | 8,815 |
| 2020-11-06 | $0.14 | $0.14 | 27,895 |
| 2020-11-05 | $0.14 | $0.14 | 46,976 |
| 2020-11-04 | $0.14 | $0.14 | 12,444 |
| 2020-11-03 | $0.14 | $0.14 | 6,429 |
| 2020-11-02 | $0.14 | $0.14 | 20,947 |
| 2020-10-30 | $0.14 | $0.14 | 18,666 |
| 2020-10-29 | $0.14 | $0.14 | 43,761 |
| 2020-10-28 | $0.14 | $0.14 | 83,582 |
| 2020-10-27 | $0.14 | $0.14 | 14,725 |
| 2020-10-26 | $0.14 | $0.14 | 20,636 |
| 2020-10-23 | $0.14 | $0.14 | 622 |
| 2020-10-22 | $0.14 | $0.14 | 67,820 |
| 2020-10-21 | $0.15 | $0.15 | 26,444 |
| 2020-10-20 | $0.15 | $0.15 | 132,010 |
| 2020-10-19 | $0.14 | $0.14 | 31,629 |
| 2020-10-16 | $0.15 | $0.15 | 25,095 |
| 2020-10-15 | $0.15 | $0.15 | 50,917 |
| 2020-10-14 | $0.17 | $0.17 | 97,893 |
| 2020-10-13 | $0.14 | $0.14 | 51,954 |
| 2020-10-12 | $0.15 | $0.15 | 72,797 |
| 2020-10-09 | $0.15 | $0.15 | 20,947 |
| 2020-10-08 | $0.14 | $0.14 | 80,782 |
| 2020-10-07 | $0.15 | $0.15 | 46,769 |
| 2020-10-06 | $0.15 | $0.15 | 66,887 |
| 2020-10-05 | $0.15 | $0.15 | 27,688 |
| 2020-10-02 | $0.15 | $0.15 | 115,314 |
| 2020-10-01 | $0.15 | $0.15 | 38,888 |
| 2020-09-30 | $0.16 | $0.16 | 61,494 |
| 2020-09-29 | $0.17 | $0.17 | 38,991 |
| 2020-09-28 | $0.16 | $0.16 | 108,055 |
| 2020-09-25 | $0.17 | $0.17 | 60,042 |
| 2020-09-24 | $0.16 | $0.16 | 27,688 |
| 2020-09-23 | $0.16 | $0.16 | 201,800 |
| 2020-09-22 | $0.18 | $0.18 | 107,641 |
| 2020-09-21 | $0.17 | $0.17 | 211,755 |
| 2020-09-18 | $0.18 | $0.18 | 136,366 |
| 2020-09-17 | $0.18 | $0.18 | 66,472 |
| 2020-09-16 | $0.17 | $0.17 | 210,511 |
| 2020-09-15 | $0.17 | $0.17 | 115,314 |
| 2020-09-14 | $0.16 | $0.16 | 75,183 |
| 2020-09-11 | $0.15 | $0.15 | 74,146 |
| 2020-09-10 | $0.15 | $0.15 | 6,948 |
| 2020-09-09 | $0.16 | $0.16 | 98,100 |
| 2020-09-08 | $0.15 | $0.15 | 80,368 |
| 2020-09-04 | $0.16 | $0.16 | 40,339 |
| 2020-09-03 | $0.17 | $0.17 | 34,843 |
| 2020-09-02 | $0.17 | $0.17 | 53,198 |
| 2020-09-01 | $0.17 | $0.17 | 177,327 |
| 2020-08-31 | $0.16 | $0.16 | 272,731 |
| 2020-08-28 | $0.15 | $0.15 | 210,511 |
| 2020-08-27 | $0.14 | $0.14 | 29,243 |
| 2020-08-26 | $0.14 | $0.14 | 14,103 |
| 2020-08-25 | $0.15 | $0.15 | 28,829 |
| 2020-08-24 | $0.14 | $0.14 | 87,315 |
| 2020-08-21 | $0.14 | $0.14 | 26,029 |
| 2020-08-20 | $0.14 | $0.14 | 16,592 |
| 2020-08-19 | $0.14 | $0.14 | 34,636 |
| 2020-08-18 | $0.14 | $0.14 | 47,184 |
| 2020-08-17 | $0.14 | $0.14 | 42,932 |
| 2020-08-14 | $0.15 | $0.15 | 60,457 |
| 2020-08-13 | $0.14 | $0.14 | 31,836 |
| 2020-08-12 | $0.14 | $0.14 | 77,671 |
| 2020-08-11 | $0.14 | $0.14 | 132,736 |
| 2020-08-10 | $0.16 | $0.16 | 81,612 |
| 2020-08-07 | $0.15 | $0.15 | 65,435 |
| 2020-08-06 | $0.15 | $0.15 | 178,364 |
| 2020-08-05 | $0.15 | $0.15 | 263,294 |
| 2020-08-04 | $0.15 | $0.15 | 396,653 |
| 2020-08-03 | $0.14 | $0.14 | 188,423 |
| 2020-07-31 | $0.14 | $0.14 | 40,132 |
| 2020-07-30 | $0.13 | $0.13 | 170,898 |
| 2020-07-29 | $0.14 | $0.14 | 37,021 |
| 2020-07-28 | $0.13 | $0.13 | 353,306 |
| 2020-07-27 | $0.13 | $0.13 | 183,445 |
| 2020-07-24 | $0.13 | $0.13 | 125,684 |
| 2020-07-23 | $0.13 | $0.13 | 108,263 |
| 2020-07-22 | $0.13 | $0.13 | 44,487 |
| 2020-07-21 | $0.13 | $0.13 | 116,248 |
| 2020-07-20 | $0.12 | $0.12 | 89,804 |
| 2020-07-17 | $0.11 | $0.11 | 31,110 |
| 2020-07-16 | $0.12 | $0.12 | 128,381 |
| 2020-07-15 | $0.12 | $0.12 | 15,866 |
| 2020-07-14 | $0.11 | $0.11 | 5,704 |
| 2020-07-13 | $0.12 | $0.12 | 28,414 |
| 2020-07-10 | $0.12 | $0.12 | 726 |
| 2020-07-09 | $0.12 | $0.12 | 57,139 |
| 2020-07-08 | $0.13 | $0.13 | 55,168 |
| 2020-07-07 | $0.11 | $0.11 | 160,113 |
| 2020-07-06 | $0.11 | $0.11 | 83,064 |
| 2020-07-02 | $0.11 | $0.11 | 70,516 |
| 2020-07-01 | $0.11 | $0.11 | 32,769 |
| 2020-06-30 | $0.12 | $0.12 | 38,369 |
| 2020-06-29 | $0.11 | $0.11 | 27,792 |
| 2020-06-26 | $0.11 | $0.11 | 132,321 |
| 2020-06-25 | $0.11 | $0.11 | 311 |
| 2020-06-24 | $0.11 | $0.11 | 7,985 |
| 2020-06-23 | $0.12 | $0.12 | 20,533 |
| 2020-06-22 | $0.13 | $0.13 | 23,540 |
| 2020-06-19 | $0.12 | $0.12 | 0 |
| 2020-06-18 | $0.12 | $0.12 | 21,673 |
| 2020-06-17 | $0.12 | $0.12 | 231,873 |
| 2020-06-16 | $0.11 | $0.11 | 40,443 |
| 2020-06-15 | $0.11 | $0.11 | 51,228 |
| 2020-06-12 | $0.11 | $0.11 | 79,019 |
| 2020-06-11 | $0.12 | $0.12 | 33,703 |
| 2020-06-10 | $0.12 | $0.12 | 20,844 |
| 2020-06-09 | $0.12 | $0.12 | 6,429 |
| 2020-06-08 | $0.13 | $0.13 | 0 |
| 2020-06-05 | $0.13 | $0.13 | 35,984 |
| 2020-06-04 | $0.13 | $0.13 | 31,732 |
| 2020-06-03 | $0.13 | $0.13 | 12,133 |
| 2020-06-02 | $0.13 | $0.13 | 34,947 |
| 2020-06-01 | $0.13 | $0.13 | 27,584 |
| 2020-05-29 | $0.12 | $0.12 | 5,392 |
| 2020-05-28 | $0.13 | $0.13 | 25,303 |
| 2020-05-27 | $0.13 | $0.13 | 51,020 |
| 2020-05-26 | $0.12 | $0.12 | 72,486 |
| 2020-05-22 | $0.12 | $0.12 | 5,911 |
| 2020-05-21 | $0.12 | $0.12 | 9,955 |
| 2020-05-20 | $0.12 | $0.12 | 43,554 |
| 2020-05-19 | $0.12 | $0.12 | 87,212 |
| 2020-05-18 | $0.14 | $0.14 | 13,274 |
| 2020-05-15 | $0.11 | $0.11 | 105,774 |
| 2020-05-14 | $0.12 | $0.12 | 26,236 |
| 2020-05-13 | $0.12 | $0.12 | 12,755 |
| 2020-05-12 | $0.12 | $0.12 | 4,978 |
| 2020-05-11 | $0.13 | $0.13 | 51,643 |
| 2020-05-08 | $0.12 | $0.12 | 1,452 |
| 2020-05-07 | $0.12 | $0.12 | 7,570 |
| 2020-05-06 | $0.11 | $0.11 | 6,326 |
| 2020-05-05 | $0.12 | $0.12 | 45,213 |
| 2020-05-04 | $0.11 | $0.11 | 45,732 |
| 2020-05-01 | $0.11 | $0.11 | 4,874 |
| 2020-04-30 | $0.12 | $0.12 | 35,880 |
| 2020-04-29 | $0.12 | $0.12 | 9,852 |
| 2020-04-28 | $0.13 | $0.13 | 43,036 |
| 2020-04-27 | $0.13 | $0.13 | 23,644 |
| 2020-04-24 | $0.13 | $0.13 | 1,037 |
| 2020-04-23 | $0.12 | $0.12 | 65,227 |
| 2020-04-22 | $0.12 | $0.12 | 169,031 |
| 2020-04-21 | $0.13 | $0.13 | 78,916 |
| 2020-04-20 | $0.13 | $0.13 | 83,790 |
| 2020-04-17 | $0.13 | $0.13 | 73,523 |
| 2020-04-16 | $0.13 | $0.13 | 206,570 |
| 2020-04-15 | $0.15 | $0.15 | 51,332 |
| 2020-04-14 | $0.16 | $0.16 | 66,161 |
| 2020-04-13 | $0.14 | $0.14 | 14,518 |
| 2020-04-09 | $0.14 | $0.14 | 32,666 |
| 2020-04-08 | $0.15 | $0.15 | 46,458 |
| 2020-04-07 | $0.13 | $0.13 | 102,145 |
| 2020-04-06 | $0.11 | $0.11 | 622 |
| 2020-04-03 | $0.12 | $0.12 | 66,783 |
| 2020-04-02 | $0.11 | $0.11 | 0 |
| 2020-04-01 | $0.11 | $0.11 | 28,829 |
| 2020-03-31 | $0.10 | $0.10 | 8,815 |
| 2020-03-30 | $0.10 | $0.10 | 1,244 |
| 2020-03-27 | $0.10 | $0.10 | 20,740 |
| 2020-03-26 | $0.10 | $0.10 | 1,037 |
| 2020-03-25 | $0.11 | $0.11 | 9,229 |
| 2020-03-24 | $0.09 | $0.09 | 12,340 |
| 2020-03-23 | $0.08 | $0.08 | 34,221 |
| 2020-03-20 | $0.08 | $0.08 | 60,665 |
| 2020-03-19 | $0.07 | $0.07 | 60,353 |
| 2020-03-18 | $0.07 | $0.07 | 51,124 |
| 2020-03-17 | $0.08 | $0.08 | 13,377 |
| 2020-03-16 | $0.08 | $0.08 | 148,913 |
| 2020-03-13 | $0.10 | $0.10 | 14,414 |
| 2020-03-12 | $0.09 | $0.09 | 104,530 |
| 2020-03-11 | $0.11 | $0.11 | 6,222 |
| 2020-03-10 | $0.12 | $0.12 | 11,096 |
| 2020-03-09 | $0.12 | $0.12 | 74,871 |
| 2020-03-06 | $0.13 | $0.13 | 2,593 |
| 2020-03-05 | $0.14 | $0.14 | 26,132 |
| 2020-03-04 | $0.14 | $0.14 | 6,429 |
| 2020-03-03 | $0.13 | $0.13 | 519 |
| 2020-03-02 | $0.14 | $0.14 | 7,259 |
| 2020-02-28 | $0.12 | $0.12 | 29,243 |
| 2020-02-27 | $0.13 | $0.13 | 26,651 |
| 2020-02-26 | $0.14 | $0.14 | 35,258 |
| 2020-02-25 | $0.14 | $0.14 | 50,709 |
| 2020-02-24 | $0.14 | $0.14 | 15,037 |
| 2020-02-21 | $0.16 | $0.16 | 1,867 |
| 2020-02-20 | $0.16 | $0.16 | 4,252 |
| 2020-02-19 | $0.17 | $0.17 | 14,207 |
| 2020-02-18 | $0.16 | $0.16 | 236,540 |
| 2020-02-14 | $0.14 | $0.14 | 14,518 |
| 2020-02-13 | $0.14 | $0.14 | 519 |
| 2020-02-12 | $0.14 | $0.14 | 32,147 |
| 2020-02-11 | $0.14 | $0.14 | 127,033 |
| 2020-02-10 | $0.14 | $0.14 | 79,849 |
| 2020-02-07 | $0.15 | $0.15 | 0 |
| 2020-02-06 | $0.15 | $0.15 | 12,963 |
| 2020-02-05 | $0.15 | $0.15 | 12,963 |
| 2020-02-04 | $0.15 | $0.15 | 7,881 |
| 2020-02-03 | $0.14 | $0.14 | 19,703 |
| 2020-01-31 | $0.15 | $0.15 | 20,844 |
| 2020-01-30 | $0.16 | $0.16 | 5,185 |
| 2020-01-29 | $0.15 | $0.15 | 5,392 |
| 2020-01-28 | $0.14 | $0.14 | 72,072 |
| 2020-01-27 | $0.15 | $0.15 | 15,762 |
| 2020-01-24 | $0.15 | $0.15 | 44,176 |
| 2020-01-23 | $0.15 | $0.15 | 58,591 |
| 2020-01-22 | $0.14 | $0.14 | 13,377 |
| 2020-01-21 | $0.15 | $0.15 | 11,718 |
| 2020-01-17 | $0.16 | $0.16 | 73,109 |
| 2020-01-16 | $0.15 | $0.15 | 82,649 |
| 2020-01-15 | $0.17 | $0.17 | 95,715 |
| 2020-01-14 | $0.14 | $0.14 | 17,940 |
| 2020-01-13 | $0.15 | $0.15 | 41,687 |
| 2020-01-10 | $0.17 | $0.17 | 15,037 |
| 2020-01-09 | $0.16 | $0.16 | 12,133 |
| 2020-01-08 | $0.15 | $0.15 | 0 |
| 2020-01-07 | $0.15 | $0.15 | 80,056 |
| 2020-01-06 | $0.14 | $0.14 | 49,672 |
| 2020-01-03 | $0.16 | $0.16 | 6,533 |
| 2020-01-02 | $0.17 | $0.17 | 30,073 |