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
- 2010-04-05 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 | $0.69 | $0.69 | 196,600 |
| 2020-12-30 | $0.69 | $0.69 | 235,000 |
| 2020-12-29 | $0.68 | $0.68 | 477,600 |
| 2020-12-28 | $0.74 | $0.74 | 629,300 |
| 2020-12-24 | $0.65 | $0.65 | 302,400 |
| 2020-12-23 | $0.62 | $0.62 | 417,200 |
| 2020-12-22 | $0.58 | $0.58 | 629,400 |
| 2020-12-21 | $0.52 | $0.52 | 251,000 |
| 2020-12-18 | $0.54 | $0.54 | 316,100 |
| 2020-12-17 | $0.46 | $0.46 | 41,900 |
| 2020-12-16 | $0.46 | $0.46 | 158,400 |
| 2020-12-15 | $0.45 | $0.45 | 93,800 |
| 2020-12-14 | $0.45 | $0.45 | 118,100 |
| 2020-12-11 | $0.46 | $0.46 | 119,500 |
| 2020-12-10 | $0.45 | $0.45 | 74,300 |
| 2020-12-09 | $0.43 | $0.43 | 113,900 |
| 2020-12-08 | $0.43 | $0.43 | 180,400 |
| 2020-12-07 | $0.45 | $0.45 | 86,500 |
| 2020-12-04 | $0.47 | $0.47 | 156,500 |
| 2020-12-03 | $0.47 | $0.47 | 146,000 |
| 2020-12-02 | $0.47 | $0.47 | 82,800 |
| 2020-12-01 | $0.47 | $0.47 | 89,300 |
| 2020-11-30 | $0.45 | $0.45 | 181,000 |
| 2020-11-27 | $0.47 | $0.47 | 132,900 |
| 2020-11-25 | $0.46 | $0.46 | 152,400 |
| 2020-11-24 | $0.46 | $0.46 | 152,200 |
| 2020-11-23 | $0.48 | $0.48 | 107,200 |
| 2020-11-20 | $0.44 | $0.44 | 200,500 |
| 2020-11-19 | $0.43 | $0.43 | 218,300 |
| 2020-11-18 | $0.44 | $0.44 | 115,000 |
| 2020-11-17 | $0.44 | $0.44 | 73,300 |
| 2020-11-16 | $0.45 | $0.45 | 485,200 |
| 2020-11-13 | $0.45 | $0.45 | 77,100 |
| 2020-11-12 | $0.42 | $0.42 | 30,100 |
| 2020-11-11 | $0.43 | $0.43 | 112,600 |
| 2020-11-10 | $0.40 | $0.40 | 183,500 |
| 2020-11-09 | $0.49 | $0.49 | 134,400 |
| 2020-11-06 | $0.44 | $0.44 | 29,400 |
| 2020-11-05 | $0.43 | $0.43 | 248,900 |
| 2020-11-04 | $0.38 | $0.38 | 110,400 |
| 2020-11-03 | $0.39 | $0.39 | 41,900 |
| 2020-11-02 | $0.39 | $0.39 | 34,900 |
| 2020-10-30 | $0.38 | $0.38 | 72,400 |
| 2020-10-29 | $0.39 | $0.39 | 49,200 |
| 2020-10-28 | $0.35 | $0.35 | 155,500 |
| 2020-10-27 | $0.36 | $0.36 | 60,200 |
| 2020-10-26 | $0.37 | $0.37 | 95,900 |
| 2020-10-23 | $0.39 | $0.39 | 43,300 |
| 2020-10-22 | $0.42 | $0.42 | 193,400 |
| 2020-10-21 | $0.42 | $0.42 | 160,700 |
| 2020-10-20 | $0.33 | $0.33 | 292,900 |
| 2020-10-19 | $0.37 | $0.37 | 269,900 |
| 2020-10-16 | $0.39 | $0.39 | 248,600 |
| 2020-10-15 | $0.43 | $0.43 | 344,100 |
| 2020-10-14 | $0.44 | $0.44 | 256,200 |
| 2020-10-13 | $0.49 | $0.49 | 151,400 |
| 2020-10-12 | $0.51 | $0.51 | 255,400 |
| 2020-10-09 | $0.54 | $0.54 | 104,000 |
| 2020-10-08 | $0.56 | $0.56 | 267,200 |
| 2020-10-07 | $0.53 | $0.53 | 428,800 |
| 2020-10-06 | $0.50 | $0.50 | 1,230,600 |
| 2020-10-05 | $0.55 | $0.55 | 1,302,100 |
| 2020-10-02 | $0.40 | $0.40 | 160,600 |
| 2020-10-01 | $0.37 | $0.37 | 248,200 |
| 2020-09-30 | $0.34 | $0.34 | 372,500 |
| 2020-09-29 | $0.40 | $0.40 | 884,900 |
| 2020-09-28 | $0.36 | $0.36 | 568,200 |
| 2020-09-25 | $0.34 | $0.34 | 258,200 |
| 2020-09-24 | $0.27 | $0.27 | 312,200 |
| 2020-09-23 | $0.28 | $0.28 | 489,900 |
| 2020-09-22 | $0.31 | $0.31 | 99,900 |
| 2020-09-21 | $0.31 | $0.31 | 195,600 |
| 2020-09-18 | $0.34 | $0.34 | 141,500 |
| 2020-09-17 | $0.30 | $0.30 | 135,700 |
| 2020-09-16 | $0.30 | $0.30 | 122,900 |
| 2020-09-15 | $0.31 | $0.31 | 141,400 |
| 2020-09-14 | $0.31 | $0.31 | 54,200 |
| 2020-09-11 | $0.34 | $0.34 | 65,000 |
| 2020-09-10 | $0.34 | $0.34 | 65,800 |
| 2020-09-09 | $0.33 | $0.33 | 111,300 |
| 2020-09-08 | $0.33 | $0.33 | 108,000 |
| 2020-09-04 | $0.36 | $0.36 | 48,500 |
| 2020-09-03 | $0.36 | $0.36 | 113,200 |
| 2020-09-02 | $0.35 | $0.35 | 125,000 |
| 2020-09-01 | $0.35 | $0.35 | 170,600 |
| 2020-08-31 | $0.37 | $0.37 | 154,300 |
| 2020-08-28 | $0.36 | $0.36 | 71,100 |
| 2020-08-27 | $0.37 | $0.37 | 190,300 |
| 2020-08-26 | $0.38 | $0.38 | 84,500 |
| 2020-08-25 | $0.39 | $0.39 | 237,800 |
| 2020-08-24 | $0.38 | $0.38 | 164,400 |
| 2020-08-21 | $0.40 | $0.40 | 298,900 |
| 2020-08-20 | $0.38 | $0.38 | 182,300 |
| 2020-08-19 | $0.35 | $0.35 | 138,100 |
| 2020-08-18 | $0.36 | $0.36 | 296,000 |
| 2020-08-17 | $0.38 | $0.38 | 216,300 |
| 2020-08-14 | $0.30 | $0.30 | 49,800 |
| 2020-08-13 | $0.30 | $0.30 | 110,900 |
| 2020-08-12 | $0.30 | $0.30 | 123,200 |
| 2020-08-11 | $0.28 | $0.28 | 112,900 |
| 2020-08-10 | $0.27 | $0.27 | 96,800 |
| 2020-08-07 | $0.27 | $0.27 | 238,400 |
| 2020-08-06 | $0.30 | $0.30 | 181,000 |
| 2020-08-05 | $0.28 | $0.28 | 80,700 |
| 2020-08-04 | $0.28 | $0.28 | 95,300 |
| 2020-08-03 | $0.27 | $0.27 | 34,200 |
| 2020-07-31 | $0.25 | $0.25 | 97,600 |
| 2020-07-30 | $0.25 | $0.25 | 231,400 |
| 2020-07-29 | $0.23 | $0.23 | 74,100 |
| 2020-07-28 | $0.24 | $0.24 | 101,100 |
| 2020-07-27 | $0.23 | $0.23 | 240,800 |
| 2020-07-24 | $0.25 | $0.25 | 193,700 |
| 2020-07-23 | $0.27 | $0.27 | 176,000 |
| 2020-07-22 | $0.27 | $0.27 | 223,700 |
| 2020-07-21 | $0.30 | $0.30 | 71,500 |
| 2020-07-20 | $0.31 | $0.31 | 161,100 |
| 2020-07-17 | $0.26 | $0.26 | 77,900 |
| 2020-07-16 | $0.27 | $0.27 | 78,900 |
| 2020-07-15 | $0.26 | $0.26 | 94,300 |
| 2020-07-14 | $0.24 | $0.24 | 178,200 |
| 2020-07-13 | $0.25 | $0.25 | 117,100 |
| 2020-07-10 | $0.26 | $0.26 | 269,600 |
| 2020-07-09 | $0.27 | $0.27 | 184,500 |
| 2020-07-08 | $0.24 | $0.24 | 254,200 |
| 2020-07-07 | $0.24 | $0.24 | 62,300 |
| 2020-07-06 | $0.22 | $0.22 | 172,400 |
| 2020-07-02 | $0.22 | $0.22 | 127,900 |
| 2020-07-01 | $0.22 | $0.22 | 62,600 |
| 2020-06-30 | $0.20 | $0.20 | 92,100 |
| 2020-06-29 | $0.18 | $0.18 | 32,800 |
| 2020-06-26 | $0.18 | $0.18 | 130,900 |
| 2020-06-25 | $0.19 | $0.19 | 49,000 |
| 2020-06-24 | $0.16 | $0.16 | 15,700 |
| 2020-06-23 | $0.16 | $0.16 | 6,300 |
| 2020-06-22 | $0.14 | $0.14 | 74,000 |
| 2020-06-19 | $0.16 | $0.16 | 3,100 |
| 2020-06-18 | $0.15 | $0.15 | 20,200 |
| 2020-06-17 | $0.14 | $0.14 | 11,300 |
| 2020-06-16 | $0.14 | $0.14 | 31,000 |
| 2020-06-15 | $0.14 | $0.14 | 35,000 |
| 2020-06-12 | $0.14 | $0.14 | 54,700 |
| 2020-06-11 | $0.15 | $0.15 | 29,300 |
| 2020-06-10 | $0.16 | $0.16 | 8,800 |
| 2020-06-09 | $0.15 | $0.15 | 22,600 |
| 2020-06-08 | $0.16 | $0.16 | 13,800 |
| 2020-06-05 | $0.15 | $0.15 | 140,300 |
| 2020-06-04 | $0.15 | $0.15 | 11,600 |
| 2020-06-03 | $0.16 | $0.16 | 19,400 |
| 2020-06-02 | $0.16 | $0.16 | 38,800 |
| 2020-06-01 | $0.16 | $0.16 | 25,300 |
| 2020-05-29 | $0.16 | $0.16 | 36,100 |
| 2020-05-28 | $0.15 | $0.15 | 210,500 |
| 2020-05-27 | $0.15 | $0.15 | 42,800 |
| 2020-05-26 | $0.15 | $0.15 | 214,200 |
| 2020-05-22 | $0.15 | $0.15 | 20,600 |
| 2020-05-21 | $0.15 | $0.15 | 142,000 |
| 2020-05-20 | $0.15 | $0.15 | 174,500 |
| 2020-05-19 | $0.14 | $0.14 | 159,600 |
| 2020-05-18 | $0.13 | $0.13 | 36,800 |
| 2020-05-15 | $0.14 | $0.14 | 206,500 |
| 2020-05-14 | $0.13 | $0.13 | 23,300 |
| 2020-05-13 | $0.13 | $0.13 | 9,900 |
| 2020-05-12 | $0.13 | $0.13 | 20,400 |
| 2020-05-11 | $0.13 | $0.13 | 15,500 |
| 2020-05-08 | $0.13 | $0.13 | 90,000 |
| 2020-05-07 | $0.14 | $0.14 | 2,200 |
| 2020-05-06 | $0.13 | $0.13 | 87,400 |
| 2020-05-05 | $0.13 | $0.13 | 400 |
| 2020-05-04 | $0.13 | $0.13 | 3,200 |
| 2020-05-01 | $0.13 | $0.13 | 61,600 |
| 2020-04-30 | $0.13 | $0.13 | 10,300 |
| 2020-04-29 | $0.13 | $0.13 | 1,100 |
| 2020-04-28 | $0.12 | $0.12 | 200 |
| 2020-04-27 | $0.12 | $0.12 | 6,000 |
| 2020-04-24 | $0.13 | $0.13 | 0 |
| 2020-04-23 | $0.13 | $0.13 | 56,100 |
| 2020-04-22 | $0.12 | $0.12 | 0 |
| 2020-04-21 | $0.12 | $0.12 | 15,500 |
| 2020-04-20 | $0.12 | $0.12 | 1,600 |
| 2020-04-17 | $0.12 | $0.12 | 5,900 |
| 2020-04-16 | $0.13 | $0.13 | 6,600 |
| 2020-04-15 | $0.13 | $0.13 | 10,800 |
| 2020-04-14 | $0.13 | $0.13 | 2,600 |
| 2020-04-13 | $0.13 | $0.13 | 5,800 |
| 2020-04-09 | $0.13 | $0.13 | 37,000 |
| 2020-04-08 | $0.11 | $0.11 | 0 |
| 2020-04-07 | $0.11 | $0.11 | 14,500 |
| 2020-04-06 | $0.12 | $0.12 | 38,500 |
| 2020-04-03 | $0.12 | $0.12 | 33,300 |
| 2020-04-02 | $0.11 | $0.11 | 18,200 |
| 2020-04-01 | $0.12 | $0.12 | 25,800 |
| 2020-03-31 | $0.13 | $0.13 | 27,100 |
| 2020-03-30 | $0.13 | $0.13 | 100,900 |
| 2020-03-27 | $0.13 | $0.13 | 37,300 |
| 2020-03-26 | $0.13 | $0.13 | 49,600 |
| 2020-03-25 | $0.13 | $0.13 | 2,900 |
| 2020-03-24 | $0.13 | $0.13 | 506,300 |
| 2020-03-23 | $0.10 | $0.10 | 209,600 |
| 2020-03-20 | $0.10 | $0.10 | 134,400 |
| 2020-03-19 | $0.09 | $0.09 | 5,900 |
| 2020-03-18 | $0.09 | $0.09 | 40,900 |
| 2020-03-17 | $0.09 | $0.09 | 55,200 |
| 2020-03-16 | $0.09 | $0.09 | 18,900 |
| 2020-03-13 | $0.12 | $0.12 | 53,900 |
| 2020-03-12 | $0.10 | $0.10 | 87,800 |
| 2020-03-11 | $0.12 | $0.12 | 37,100 |
| 2020-03-10 | $0.13 | $0.13 | 20,000 |
| 2020-03-09 | $0.12 | $0.12 | 23,800 |
| 2020-03-06 | $0.15 | $0.15 | 107,500 |
| 2020-03-05 | $0.15 | $0.15 | 95,100 |
| 2020-03-04 | $0.15 | $0.15 | 32,000 |
| 2020-03-03 | $0.15 | $0.15 | 63,300 |
| 2020-03-02 | $0.15 | $0.15 | 28,300 |
| 2020-02-28 | $0.15 | $0.15 | 78,700 |
| 2020-02-27 | $0.16 | $0.16 | 8,800 |
| 2020-02-26 | $0.16 | $0.16 | 133,200 |
| 2020-02-25 | $0.15 | $0.15 | 83,500 |
| 2020-02-24 | $0.16 | $0.16 | 146,800 |
| 2020-02-21 | $0.16 | $0.16 | 30,400 |
| 2020-02-20 | $0.16 | $0.16 | 62,600 |
| 2020-02-19 | $0.16 | $0.16 | 37,700 |
| 2020-02-18 | $0.15 | $0.15 | 95,400 |
| 2020-02-14 | $0.16 | $0.16 | 48,500 |
| 2020-02-13 | $0.16 | $0.16 | 119,700 |
| 2020-02-12 | $0.17 | $0.17 | 8,100 |
| 2020-02-11 | $0.14 | $0.14 | 9,800 |
| 2020-02-10 | $0.15 | $0.15 | 200 |
| 2020-02-07 | $0.15 | $0.15 | 13,400 |
| 2020-02-06 | $0.14 | $0.14 | 2,600 |
| 2020-02-05 | $0.16 | $0.16 | 19,200 |
| 2020-02-04 | $0.15 | $0.15 | 60,200 |
| 2020-02-03 | $0.15 | $0.15 | 38,100 |
| 2020-01-31 | $0.16 | $0.16 | 13,100 |
| 2020-01-30 | $0.16 | $0.16 | 1,800 |
| 2020-01-29 | $0.16 | $0.16 | 10,000 |
| 2020-01-28 | $0.15 | $0.15 | 0 |
| 2020-01-27 | $0.15 | $0.15 | 1,000 |
| 2020-01-24 | $0.16 | $0.16 | 39,000 |
| 2020-01-23 | $0.16 | $0.16 | 43,600 |
| 2020-01-22 | $0.16 | $0.16 | 0 |
| 2020-01-21 | $0.16 | $0.16 | 3,000 |
| 2020-01-17 | $0.16 | $0.16 | 15,500 |
| 2020-01-16 | $0.17 | $0.17 | 27,900 |
| 2020-01-15 | $0.16 | $0.16 | 128,800 |
| 2020-01-14 | $0.15 | $0.15 | 32,400 |
| 2020-01-13 | $0.15 | $0.15 | 151,300 |
| 2020-01-10 | $0.16 | $0.16 | 0 |
| 2020-01-09 | $0.16 | $0.16 | 6,000 |
| 2020-01-08 | $0.15 | $0.15 | 10,200 |
| 2020-01-07 | $0.15 | $0.15 | 1,000 |
| 2020-01-06 | $0.15 | $0.15 | 82,500 |
| 2020-01-03 | $0.14 | $0.14 | 45,600 |
| 2020-01-02 | $0.15 | $0.15 | 20,600 |