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
- 2009-07-13 to 2026-07-17
- 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 | $1.41 | $1.41 | 146,545 |
| 2020-12-30 | $1.43 | $1.43 | 53,026 |
| 2020-12-29 | $1.48 | $1.48 | 806,643 |
| 2020-12-28 | $1.50 | $1.50 | 122,194 |
| 2020-12-24 | $1.37 | $1.37 | 149,443 |
| 2020-12-23 | $1.49 | $1.49 | 316,389 |
| 2020-12-22 | $1.46 | $1.46 | 974,652 |
| 2020-12-21 | $1.21 | $1.21 | 312,011 |
| 2020-12-18 | $1.23 | $1.23 | 60,037 |
| 2020-12-17 | $1.23 | $1.23 | 355,506 |
| 2020-12-16 | $1.09 | $1.09 | 859,517 |
| 2020-12-15 | $1.04 | $1.04 | 103,283 |
| 2020-12-14 | $1.00 | $1.00 | 76,110 |
| 2020-12-11 | $1.01 | $1.01 | 136,105 |
| 2020-12-10 | $1.03 | $1.03 | 134,114 |
| 2020-12-09 | $1.05 | $1.05 | 245,011 |
| 2020-12-08 | $1.15 | $1.15 | 553,413 |
| 2020-12-07 | $1.02 | $1.02 | 130,403 |
| 2020-12-04 | $1.03 | $1.03 | 378,515 |
| 2020-12-03 | $0.98 | $0.98 | 124,058 |
| 2020-12-02 | $1.00 | $1.00 | 271,089 |
| 2020-12-01 | $0.97 | $0.97 | 149,661 |
| 2020-11-30 | $0.99 | $0.99 | 840,053 |
| 2020-11-27 | $0.76 | $0.76 | 67,545 |
| 2020-11-25 | $0.75 | $0.75 | 214,725 |
| 2020-11-24 | $0.73 | $0.73 | 64,920 |
| 2020-11-23 | $0.75 | $0.75 | 233,092 |
| 2020-11-20 | $0.72 | $0.72 | 67,914 |
| 2020-11-19 | $0.71 | $0.71 | 152,049 |
| 2020-11-18 | $0.70 | $0.70 | 205,382 |
| 2020-11-17 | $0.69 | $0.69 | 7,800 |
| 2020-11-16 | $0.71 | $0.71 | 12,741 |
| 2020-11-13 | $0.71 | $0.71 | 22,801 |
| 2020-11-12 | $0.71 | $0.71 | 33,401 |
| 2020-11-11 | $0.72 | $0.72 | 34,836 |
| 2020-11-10 | $0.71 | $0.71 | 120,726 |
| 2020-11-09 | $0.69 | $0.69 | 162,564 |
| 2020-11-06 | $0.67 | $0.67 | 99,628 |
| 2020-11-05 | $0.66 | $0.66 | 49,383 |
| 2020-11-04 | $0.64 | $0.64 | 6,782 |
| 2020-11-03 | $0.62 | $0.62 | 67,940 |
| 2020-11-02 | $0.64 | $0.64 | 14,664 |
| 2020-10-30 | $0.57 | $0.57 | 9,973 |
| 2020-10-29 | $0.60 | $0.60 | 135,227 |
| 2020-10-28 | $0.56 | $0.56 | 13,151 |
| 2020-10-27 | $0.57 | $0.57 | 33,265 |
| 2020-10-26 | $0.54 | $0.54 | 62,968 |
| 2020-10-23 | $0.58 | $0.58 | 7,719 |
| 2020-10-22 | $0.60 | $0.60 | 3,097 |
| 2020-10-21 | $0.61 | $0.61 | 20,370 |
| 2020-10-20 | $0.65 | $0.65 | 46,827 |
| 2020-10-19 | $0.63 | $0.63 | 38,590 |
| 2020-10-16 | $0.63 | $0.63 | 520 |
| 2020-10-15 | $0.63 | $0.63 | 500 |
| 2020-10-14 | $0.63 | $0.63 | 8,933 |
| 2020-10-13 | $0.65 | $0.65 | 19,393 |
| 2020-10-12 | $0.65 | $0.65 | 55,890 |
| 2020-10-09 | $0.65 | $0.65 | 43,007 |
| 2020-10-08 | $0.63 | $0.63 | 5,000 |
| 2020-10-07 | $0.60 | $0.60 | 16,858 |
| 2020-10-06 | $0.62 | $0.62 | 10,439 |
| 2020-10-05 | $0.60 | $0.60 | 5,750 |
| 2020-10-02 | $0.60 | $0.60 | 30,227 |
| 2020-10-01 | $0.62 | $0.62 | 17,366 |
| 2020-09-30 | $0.61 | $0.61 | 19,755 |
| 2020-09-29 | $0.64 | $0.64 | 21,005 |
| 2020-09-28 | $0.66 | $0.66 | 26,070 |
| 2020-09-25 | $0.66 | $0.66 | 96,111 |
| 2020-09-24 | $0.61 | $0.61 | 22,035 |
| 2020-09-23 | $0.60 | $0.60 | 5,900 |
| 2020-09-22 | $0.58 | $0.58 | 12,090 |
| 2020-09-21 | $0.60 | $0.60 | 4,467 |
| 2020-09-18 | $0.64 | $0.64 | 24,293 |
| 2020-09-17 | $0.62 | $0.62 | 10,292 |
| 2020-09-16 | $0.59 | $0.59 | 19,115 |
| 2020-09-15 | $0.61 | $0.61 | 10,050 |
| 2020-09-14 | $0.62 | $0.62 | 14,916 |
| 2020-09-11 | $0.61 | $0.61 | 11,980 |
| 2020-09-10 | $0.64 | $0.64 | 3,201 |
| 2020-09-09 | $0.63 | $0.63 | 41,355 |
| 2020-09-08 | $0.60 | $0.60 | 39,414 |
| 2020-09-04 | $0.59 | $0.59 | 45,113 |
| 2020-09-03 | $0.69 | $0.69 | 59,346 |
| 2020-09-02 | $0.69 | $0.69 | 98,920 |
| 2020-09-01 | $0.76 | $0.76 | 158,636 |
| 2020-08-31 | $0.70 | $0.70 | 30,168 |
| 2020-08-28 | $0.70 | $0.70 | 120,148 |
| 2020-08-27 | $0.64 | $0.64 | 16,018 |
| 2020-08-26 | $0.64 | $0.64 | 32,025 |
| 2020-08-25 | $0.65 | $0.65 | 44,880 |
| 2020-08-24 | $0.56 | $0.56 | 26,693 |
| 2020-08-21 | $0.57 | $0.57 | 70,712 |
| 2020-08-20 | $0.61 | $0.61 | 48,252 |
| 2020-08-19 | $0.61 | $0.61 | 211,332 |
| 2020-08-18 | $0.54 | $0.54 | 66,716 |
| 2020-08-17 | $0.45 | $0.45 | 53,907 |
| 2020-08-14 | $0.41 | $0.41 | 34,280 |
| 2020-08-13 | $0.39 | $0.39 | 16,000 |
| 2020-08-12 | $0.38 | $0.38 | 250 |
| 2020-08-11 | $0.37 | $0.37 | 8,302 |
| 2020-08-10 | $0.38 | $0.38 | 11,750 |
| 2020-08-07 | $0.38 | $0.38 | 13,500 |
| 2020-08-06 | $0.39 | $0.39 | 8,500 |
| 2020-08-05 | $0.38 | $0.38 | 59,175 |
| 2020-08-04 | $0.39 | $0.39 | 27,356 |
| 2020-08-03 | $0.50 | $0.50 | 6,809 |
| 2020-07-31 | $0.36 | $0.36 | 0 |
| 2020-07-30 | $0.36 | $0.36 | 4,007 |
| 2020-07-29 | $0.36 | $0.36 | 57,800 |
| 2020-07-28 | $0.35 | $0.35 | 10,100 |
| 2020-07-27 | $0.36 | $0.36 | 800 |
| 2020-07-24 | $0.38 | $0.38 | 245 |
| 2020-07-23 | $0.37 | $0.37 | 2,000 |
| 2020-07-22 | $0.39 | $0.39 | 600 |
| 2020-07-21 | $0.39 | $0.39 | 12,250 |
| 2020-07-20 | $0.39 | $0.39 | 5,630 |
| 2020-07-17 | $0.38 | $0.38 | 11,500 |
| 2020-07-16 | $0.38 | $0.38 | 1,000 |
| 2020-07-15 | $0.39 | $0.39 | 13,500 |
| 2020-07-14 | $0.37 | $0.37 | 26,500 |
| 2020-07-13 | $0.38 | $0.38 | 500 |
| 2020-07-10 | $0.39 | $0.39 | 5,578 |
| 2020-07-09 | $0.38 | $0.38 | 16,400 |
| 2020-07-08 | $0.39 | $0.39 | 15,900 |
| 2020-07-07 | $0.37 | $0.37 | 150 |
| 2020-07-06 | $0.39 | $0.39 | 0 |
| 2020-07-02 | $0.39 | $0.39 | 4,107 |
| 2020-07-01 | $0.36 | $0.36 | 10,000 |
| 2020-06-30 | $0.41 | $0.41 | 1,300 |
| 2020-06-29 | $0.41 | $0.41 | 83,467 |
| 2020-06-26 | $0.39 | $0.39 | 27,516 |
| 2020-06-25 | $0.39 | $0.39 | 35,400 |
| 2020-06-24 | $0.40 | $0.40 | 41,800 |
| 2020-06-23 | $0.41 | $0.41 | 30,175 |
| 2020-06-22 | $0.39 | $0.39 | 25,483 |
| 2020-06-19 | $0.38 | $0.38 | 13,276 |
| 2020-06-18 | $0.36 | $0.36 | 26,512 |
| 2020-06-17 | $0.37 | $0.37 | 56,154 |
| 2020-06-16 | $0.38 | $0.38 | 40,700 |
| 2020-06-15 | $0.37 | $0.37 | 104,704 |
| 2020-06-12 | $0.38 | $0.38 | 41,652 |
| 2020-06-11 | $0.36 | $0.36 | 16,516 |
| 2020-06-10 | $0.37 | $0.37 | 1,999 |
| 2020-06-09 | $0.36 | $0.36 | 0 |
| 2020-06-08 | $0.36 | $0.36 | 2,146 |
| 2020-06-05 | $0.37 | $0.37 | 21,387 |
| 2020-06-04 | $0.38 | $0.38 | 31,850 |
| 2020-06-03 | $0.37 | $0.37 | 136,709 |
| 2020-06-02 | $0.41 | $0.41 | 9,680 |
| 2020-06-01 | $0.43 | $0.43 | 12,502 |
| 2020-05-29 | $0.43 | $0.43 | 31,000 |
| 2020-05-28 | $0.44 | $0.44 | 50,931 |
| 2020-05-27 | $0.46 | $0.46 | 2,606 |
| 2020-05-26 | $0.43 | $0.43 | 9,228 |
| 2020-05-22 | $0.45 | $0.45 | 15,433 |
| 2020-05-21 | $0.44 | $0.44 | 5,600 |
| 2020-05-20 | $0.44 | $0.44 | 9,000 |
| 2020-05-19 | $0.39 | $0.39 | 3,306 |
| 2020-05-18 | $0.39 | $0.39 | 100 |
| 2020-05-15 | $0.35 | $0.35 | 1,000 |
| 2020-05-14 | $0.36 | $0.36 | 1,515 |
| 2020-05-13 | $0.37 | $0.37 | 24,631 |
| 2020-05-12 | $0.38 | $0.38 | 9,700 |
| 2020-05-11 | $0.37 | $0.37 | 7,250 |
| 2020-05-08 | $0.40 | $0.40 | 9,348 |
| 2020-05-07 | $0.37 | $0.37 | 12,275 |
| 2020-05-06 | $0.39 | $0.39 | 5,679 |
| 2020-05-05 | $0.38 | $0.38 | 2,000 |
| 2020-05-04 | $0.38 | $0.38 | 6,984 |
| 2020-05-01 | $0.37 | $0.37 | 6,000 |
| 2020-04-30 | $0.38 | $0.38 | 20,419 |
| 2020-04-29 | $0.36 | $0.36 | 50,619 |
| 2020-04-28 | $0.32 | $0.32 | 3,103 |
| 2020-04-27 | $0.30 | $0.30 | 31,401 |
| 2020-04-24 | $0.29 | $0.29 | 2,011 |
| 2020-04-23 | $0.27 | $0.27 | 0 |
| 2020-04-22 | $0.27 | $0.27 | 204 |
| 2020-04-21 | $0.27 | $0.27 | 6,450 |
| 2020-04-20 | $0.30 | $0.30 | 2,536 |
| 2020-04-17 | $0.28 | $0.28 | 8,969 |
| 2020-04-16 | $0.27 | $0.27 | 0 |
| 2020-04-15 | $0.27 | $0.27 | 18,510 |
| 2020-04-14 | $0.29 | $0.29 | 11,340 |
| 2020-04-13 | $0.29 | $0.29 | 14,652 |
| 2020-04-09 | $0.28 | $0.28 | 7,769 |
| 2020-04-08 | $0.27 | $0.27 | 5,151 |
| 2020-04-07 | $0.25 | $0.25 | 5,000 |
| 2020-04-06 | $0.24 | $0.24 | 6,600 |
| 2020-04-03 | $0.26 | $0.26 | 286 |
| 2020-04-02 | $0.24 | $0.24 | 2,040 |
| 2020-04-01 | $0.25 | $0.25 | 14,129 |
| 2020-03-31 | $0.27 | $0.27 | 1,402 |
| 2020-03-30 | $0.25 | $0.25 | 85,807 |
| 2020-03-27 | $0.30 | $0.30 | 13,480 |
| 2020-03-26 | $0.30 | $0.30 | 25,425 |
| 2020-03-25 | $0.28 | $0.28 | 29,660 |
| 2020-03-24 | $0.27 | $0.27 | 40,990 |
| 2020-03-23 | $0.21 | $0.21 | 289 |
| 2020-03-20 | $0.21 | $0.21 | 15,152 |
| 2020-03-19 | $0.19 | $0.19 | 83,800 |
| 2020-03-18 | $0.17 | $0.17 | 17,040 |
| 2020-03-17 | $0.18 | $0.18 | 23,615 |
| 2020-03-16 | $0.19 | $0.19 | 36,500 |
| 2020-03-13 | $0.25 | $0.25 | 54,650 |
| 2020-03-12 | $0.21 | $0.21 | 36,625 |
| 2020-03-11 | $0.24 | $0.24 | 7,000 |
| 2020-03-10 | $0.26 | $0.26 | 25,380 |
| 2020-03-09 | $0.27 | $0.27 | 21,900 |
| 2020-03-06 | $0.33 | $0.33 | 3,100 |
| 2020-03-05 | $0.33 | $0.33 | 8,700 |
| 2020-03-04 | $0.35 | $0.35 | 1,835 |
| 2020-03-03 | $0.34 | $0.34 | 20,962 |
| 2020-03-02 | $0.32 | $0.32 | 3,213 |
| 2020-02-28 | $0.30 | $0.30 | 33,535 |
| 2020-02-27 | $0.32 | $0.32 | 10,510 |
| 2020-02-26 | $0.36 | $0.36 | 14,726 |
| 2020-02-25 | $0.38 | $0.38 | 7,219 |
| 2020-02-24 | $0.38 | $0.38 | 23,784 |
| 2020-02-21 | $0.41 | $0.41 | 10,600 |
| 2020-02-20 | $0.40 | $0.40 | 4,022 |
| 2020-02-19 | $0.39 | $0.39 | 8,000 |
| 2020-02-18 | $0.38 | $0.38 | 243,408 |
| 2020-02-14 | $0.38 | $0.38 | 158,000 |
| 2020-02-13 | $0.37 | $0.37 | 90,492 |
| 2020-02-12 | $0.36 | $0.36 | 36,267 |
| 2020-02-11 | $0.37 | $0.37 | 59,419 |
| 2020-02-10 | $0.40 | $0.40 | 1,230 |
| 2020-02-07 | $0.40 | $0.40 | 53,828 |
| 2020-02-06 | $0.42 | $0.42 | 33,936 |
| 2020-02-05 | $0.47 | $0.47 | 18,110 |
| 2020-02-04 | $0.47 | $0.47 | 3,585 |
| 2020-02-03 | $0.46 | $0.46 | 15,089 |
| 2020-01-31 | $0.50 | $0.50 | 3,552 |
| 2020-01-30 | $0.49 | $0.49 | 11,354 |
| 2020-01-29 | $0.49 | $0.49 | 5,300 |
| 2020-01-28 | $0.49 | $0.49 | 5,433 |
| 2020-01-27 | $0.47 | $0.47 | 37,166 |
| 2020-01-24 | $0.51 | $0.51 | 32,282 |
| 2020-01-23 | $0.51 | $0.51 | 9,100 |
| 2020-01-22 | $0.52 | $0.52 | 15,200 |
| 2020-01-21 | $0.52 | $0.52 | 8,900 |
| 2020-01-17 | $0.52 | $0.52 | 7,285 |
| 2020-01-16 | $0.53 | $0.53 | 14,319 |
| 2020-01-15 | $0.54 | $0.54 | 37,782 |
| 2020-01-14 | $0.52 | $0.52 | 7,450 |
| 2020-01-13 | $0.52 | $0.52 | 16,361 |
| 2020-01-10 | $0.53 | $0.53 | 5,760 |
| 2020-01-09 | $0.53 | $0.53 | 7,400 |
| 2020-01-08 | $0.51 | $0.51 | 2,650 |
| 2020-01-07 | $0.50 | $0.50 | 87,808 |
| 2020-01-06 | $0.53 | $0.53 | 8,354 |
| 2020-01-03 | $0.55 | $0.55 | 4,818 |
| 2020-01-02 | $0.57 | $0.57 | 26,825 |