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
- 2015-03-25 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 | $1.34 | $1.34 | 10,545,474 |
| 2020-12-30 | $1.29 | $1.29 | 10,237,083 |
| 2020-12-29 | $0.83 | $0.83 | 6,100,337 |
| 2020-12-28 | $0.78 | $0.78 | 14,043,002 |
| 2020-12-24 | $0.60 | $0.60 | 4,928,466 |
| 2020-12-23 | $0.52 | $0.52 | 11,609,147 |
| 2020-12-22 | $0.60 | $0.60 | 32,813,847 |
| 2020-12-21 | $0.40 | $0.40 | 6,781,758 |
| 2020-12-18 | $0.32 | $0.32 | 4,012,505 |
| 2020-12-17 | $0.32 | $0.32 | 6,677,604 |
| 2020-12-16 | $0.30 | $0.30 | 3,553,075 |
| 2020-12-15 | $0.28 | $0.28 | 2,274,208 |
| 2020-12-14 | $0.31 | $0.31 | 3,723,626 |
| 2020-12-11 | $0.31 | $0.31 | 1,647,291 |
| 2020-12-10 | $0.32 | $0.32 | 3,783,898 |
| 2020-12-09 | $0.30 | $0.30 | 3,673,428 |
| 2020-12-08 | $0.32 | $0.32 | 1,994,917 |
| 2020-12-07 | $0.34 | $0.34 | 4,778,690 |
| 2020-12-04 | $0.32 | $0.32 | 5,629,480 |
| 2020-12-03 | $0.34 | $0.34 | 8,454,762 |
| 2020-12-02 | $0.26 | $0.26 | 4,844,491 |
| 2020-12-01 | $0.26 | $0.26 | 6,530,200 |
| 2020-11-30 | $0.29 | $0.29 | 7,008,162 |
| 2020-11-27 | $0.34 | $0.34 | 3,406,348 |
| 2020-11-25 | $0.35 | $0.35 | 8,837,747 |
| 2020-11-24 | $0.37 | $0.37 | 21,147,329 |
| 2020-11-23 | $0.36 | $0.36 | 18,591,697 |
| 2020-11-20 | $0.27 | $0.27 | 19,049,273 |
| 2020-11-19 | $0.19 | $0.19 | 11,470,258 |
| 2020-11-18 | $0.16 | $0.16 | 2,807,544 |
| 2020-11-17 | $0.15 | $0.15 | 2,396,157 |
| 2020-11-16 | $0.17 | $0.17 | 2,582,845 |
| 2020-11-13 | $0.17 | $0.17 | 1,998,841 |
| 2020-11-12 | $0.16 | $0.16 | 1,284,944 |
| 2020-11-11 | $0.17 | $0.17 | 5,243,476 |
| 2020-11-10 | $0.17 | $0.17 | 7,835,496 |
| 2020-11-09 | $0.23 | $0.23 | 21,124,887 |
| 2020-11-06 | $0.15 | $0.15 | 2,569,177 |
| 2020-11-05 | $0.16 | $0.16 | 2,006,467 |
| 2020-11-04 | $0.17 | $0.17 | 997,006 |
| 2020-11-03 | $0.15 | $0.15 | 1,003,776 |
| 2020-11-02 | $0.16 | $0.16 | 1,767,159 |
| 2020-10-30 | $0.16 | $0.16 | 4,064,651 |
| 2020-10-29 | $0.17 | $0.17 | 11,359,728 |
| 2020-10-28 | $0.15 | $0.15 | 5,759,231 |
| 2020-10-27 | $0.15 | $0.15 | 6,785,999 |
| 2020-10-26 | $0.17 | $0.17 | 7,934,395 |
| 2020-10-23 | $0.20 | $0.20 | 8,465,260 |
| 2020-10-22 | $0.24 | $0.24 | 4,723,932 |
| 2020-10-21 | $0.25 | $0.25 | 6,609,774 |
| 2020-10-20 | $0.29 | $0.29 | 12,706,540 |
| 2020-10-19 | $0.28 | $0.28 | 7,505,951 |
| 2020-10-16 | $0.29 | $0.29 | 22,319,788 |
| 2020-10-15 | $0.27 | $0.27 | 49,112,691 |
| 2020-10-14 | $0.17 | $0.17 | 2,941,018 |
| 2020-10-13 | $0.16 | $0.16 | 10,143,435 |
| 2020-10-12 | $0.16 | $0.16 | 13,507,131 |
| 2020-10-09 | $0.21 | $0.21 | 31,626,700 |
| 2020-10-08 | $0.13 | $0.13 | 3,886,745 |
| 2020-10-07 | $0.13 | $0.13 | 4,724,452 |
| 2020-10-06 | $0.13 | $0.13 | 12,244,713 |
| 2020-10-05 | $0.12 | $0.12 | 10,611,163 |
| 2020-10-02 | $0.11 | $0.11 | 5,345,792 |
| 2020-10-01 | $0.11 | $0.11 | 3,470,349 |
| 2020-09-30 | $0.11 | $0.11 | 9,868,002 |
| 2020-09-29 | $0.10 | $0.10 | 4,250,135 |
| 2020-09-28 | $0.11 | $0.11 | 15,721,658 |
| 2020-09-25 | $0.10 | $0.10 | 12,781,745 |
| 2020-09-24 | $0.12 | $0.12 | 70,657,694 |
| 2020-09-23 | $0.10 | $0.10 | 47,250,853 |
| 2020-09-22 | $0.12 | $0.12 | 82,510,520 |
| 2020-09-21 | $0.04 | $0.04 | 2,504,426 |
| 2020-09-18 | $0.04 | $0.04 | 1,543,299 |
| 2020-09-17 | $0.04 | $0.04 | 1,739,460 |
| 2020-09-16 | $0.04 | $0.04 | 1,647,969 |
| 2020-09-15 | $0.04 | $0.04 | 3,599,951 |
| 2020-09-14 | $0.04 | $0.04 | 3,155,877 |
| 2020-09-11 | $0.03 | $0.03 | 1,722,847 |
| 2020-09-10 | $0.03 | $0.03 | 3,039,369 |
| 2020-09-09 | $0.03 | $0.03 | 1,969,090 |
| 2020-09-08 | $0.04 | $0.04 | 2,895,204 |
| 2020-09-04 | $0.04 | $0.04 | 2,881,973 |
| 2020-09-03 | $0.03 | $0.03 | 6,992,742 |
| 2020-09-02 | $0.03 | $0.03 | 9,138,827 |
| 2020-09-01 | $0.05 | $0.05 | 12,667,700 |
| 2020-08-31 | $0.04 | $0.04 | 5,909,760 |
| 2020-08-28 | $0.05 | $0.05 | 22,095,721 |
| 2020-08-27 | $0.05 | $0.05 | 15,468,709 |
| 2020-08-26 | $0.08 | $0.08 | 16,517,643 |
| 2020-08-25 | $0.09 | $0.09 | 20,835,282 |
| 2020-08-24 | $0.18 | $0.18 | 50,669,386 |
| 2020-08-21 | $0.07 | $0.07 | 32,734,144 |
| 2020-08-20 | $0.01 | $0.01 | 1,583,866 |
| 2020-08-19 | $0.01 | $0.01 | 4,538,367 |
| 2020-08-18 | $0.01 | $0.01 | 1,409,328 |
| 2020-08-17 | $0.02 | $0.02 | 1,350,650 |
| 2020-08-14 | $0.02 | $0.02 | 2,355,162 |
| 2020-08-13 | $0.02 | $0.02 | 1,942,144 |
| 2020-08-12 | $0.02 | $0.02 | 1,266,697 |
| 2020-08-11 | $0.02 | $0.02 | 887,346 |
| 2020-08-10 | $0.02 | $0.02 | 284,646 |
| 2020-08-07 | $0.02 | $0.02 | 258,641 |
| 2020-08-06 | $0.02 | $0.02 | 662,248 |
| 2020-08-05 | $0.02 | $0.02 | 3,167,406 |
| 2020-08-04 | $0.02 | $0.02 | 6,697,878 |
| 2020-08-03 | $0.02 | $0.02 | 764,877 |
| 2020-07-31 | $0.02 | $0.02 | 334,407 |
| 2020-07-30 | $0.03 | $0.03 | 528,470 |
| 2020-07-29 | $0.02 | $0.02 | 834,827 |
| 2020-07-28 | $0.02 | $0.02 | 2,247,747 |
| 2020-07-27 | $0.02 | $0.02 | 1,311,864 |
| 2020-07-24 | $0.03 | $0.03 | 788,586 |
| 2020-07-23 | $0.03 | $0.03 | 826,852 |
| 2020-07-22 | $0.03 | $0.03 | 692,796 |
| 2020-07-21 | $0.03 | $0.03 | 440,116 |
| 2020-07-20 | $0.04 | $0.04 | 347,050 |
| 2020-07-17 | $0.04 | $0.04 | 555,904 |
| 2020-07-16 | $0.04 | $0.04 | 482,200 |
| 2020-07-15 | $0.04 | $0.04 | 603,588 |
| 2020-07-14 | $0.05 | $0.05 | 4,167,382 |
| 2020-07-13 | $0.03 | $0.03 | 5,782,935 |
| 2020-07-10 | $0.05 | $0.05 | 1,288,027 |
| 2020-07-09 | $0.05 | $0.05 | 305,010 |
| 2020-07-08 | $0.07 | $0.07 | 127,985 |
| 2020-07-07 | $0.08 | $0.08 | 68,052 |
| 2020-07-06 | $0.08 | $0.08 | 139,713 |
| 2020-07-02 | $0.08 | $0.08 | 49,816 |
| 2020-07-01 | $0.07 | $0.07 | 110,629 |
| 2020-06-30 | $0.08 | $0.08 | 242,647 |
| 2020-06-29 | $0.10 | $0.10 | 267,234 |
| 2020-06-26 | $0.09 | $0.09 | 154,052 |
| 2020-06-25 | $0.09 | $0.09 | 271,439 |
| 2020-06-24 | $0.08 | $0.08 | 239,597 |
| 2020-06-23 | $0.07 | $0.07 | 139,969 |
| 2020-06-22 | $0.07 | $0.07 | 20,073 |
| 2020-06-19 | $0.07 | $0.07 | 63,947 |
| 2020-06-18 | $0.07 | $0.07 | 79,397 |
| 2020-06-17 | $0.07 | $0.07 | 11,536 |
| 2020-06-16 | $0.07 | $0.07 | 7,175 |
| 2020-06-15 | $0.07 | $0.07 | 21,320 |
| 2020-06-12 | $0.08 | $0.08 | 85,565 |
| 2020-06-11 | $0.09 | $0.09 | 154,984 |
| 2020-06-10 | $0.08 | $0.08 | 57,735 |
| 2020-06-09 | $0.08 | $0.08 | 107,485 |
| 2020-06-08 | $0.09 | $0.09 | 103,683 |
| 2020-06-05 | $0.07 | $0.07 | 339,935 |
| 2020-06-04 | $0.05 | $0.05 | 354,564 |
| 2020-06-03 | $0.04 | $0.04 | 156,260 |
| 2020-06-02 | $0.04 | $0.04 | 330,977 |
| 2020-06-01 | $0.04 | $0.04 | 472,201 |
| 2020-05-29 | $0.04 | $0.04 | 360,239 |
| 2020-05-28 | $0.04 | $0.04 | 337,111 |
| 2020-05-27 | $0.04 | $0.04 | 839,991 |
| 2020-05-26 | $0.04 | $0.04 | 1,401,209 |
| 2020-05-22 | $0.06 | $0.06 | 789,935 |
| 2020-05-21 | $0.09 | $0.09 | 120,098 |
| 2020-05-20 | $0.10 | $0.10 | 175,605 |
| 2020-05-19 | $0.13 | $0.13 | 91,291 |
| 2020-05-18 | $0.19 | $0.19 | 129,505 |
| 2020-05-15 | $0.15 | $0.15 | 74,793 |
| 2020-05-14 | $0.19 | $0.19 | 12,705 |
| 2020-05-13 | $0.19 | $0.19 | 47,468 |
| 2020-05-12 | $0.20 | $0.20 | 71,664 |
| 2020-05-11 | $0.20 | $0.20 | 67,502 |
| 2020-05-08 | $0.20 | $0.20 | 12,584 |
| 2020-05-07 | $0.20 | $0.20 | 49,057 |
| 2020-05-06 | $0.19 | $0.19 | 71,340 |
| 2020-05-05 | $0.17 | $0.17 | 257,250 |
| 2020-05-04 | $0.12 | $0.12 | 35,618 |
| 2020-05-01 | $0.12 | $0.12 | 88,084 |
| 2020-04-30 | $0.10 | $0.10 | 123,084 |
| 2020-04-29 | $0.10 | $0.10 | 185,910 |
| 2020-04-28 | $0.10 | $0.10 | 19,500 |
| 2020-04-27 | $0.10 | $0.10 | 42,207 |
| 2020-04-24 | $0.10 | $0.10 | 74,588 |
| 2020-04-23 | $0.11 | $0.11 | 73,205 |
| 2020-04-22 | $0.10 | $0.10 | 63,698 |
| 2020-04-21 | $0.12 | $0.12 | 70,501 |
| 2020-04-20 | $0.12 | $0.12 | 25,568 |
| 2020-04-17 | $0.12 | $0.12 | 125,793 |
| 2020-04-16 | $0.12 | $0.12 | 385,087 |
| 2020-04-15 | $0.08 | $0.08 | 64,089 |
| 2020-04-14 | $0.09 | $0.09 | 169,235 |
| 2020-04-13 | $0.07 | $0.07 | 2,002 |
| 2020-04-09 | $0.07 | $0.07 | 44,539 |
| 2020-04-08 | $0.07 | $0.07 | 139,010 |
| 2020-04-07 | $0.08 | $0.08 | 28,120 |
| 2020-04-06 | $0.08 | $0.08 | 31,175 |
| 2020-04-03 | $0.07 | $0.07 | 125,610 |
| 2020-04-02 | $0.07 | $0.07 | 3,343 |
| 2020-04-01 | $0.07 | $0.07 | 7,300 |
| 2020-03-31 | $0.07 | $0.07 | 44,352 |
| 2020-03-30 | $0.07 | $0.07 | 2,504 |
| 2020-03-27 | $0.07 | $0.07 | 172,544 |
| 2020-03-26 | $0.08 | $0.08 | 120,122 |
| 2020-03-25 | $0.08 | $0.08 | 142,768 |
| 2020-03-24 | $0.09 | $0.09 | 146,678 |
| 2020-03-23 | $0.08 | $0.08 | 166,124 |
| 2020-03-20 | $0.13 | $0.13 | 14,440 |
| 2020-03-19 | $0.14 | $0.14 | 72,373 |
| 2020-03-18 | $0.15 | $0.15 | 21,177 |
| 2020-03-17 | $0.17 | $0.17 | 24,300 |
| 2020-03-16 | $0.17 | $0.17 | 6,851 |
| 2020-03-13 | $0.16 | $0.16 | 114,905 |
| 2020-03-12 | $0.18 | $0.18 | 17,632 |
| 2020-03-11 | $0.28 | $0.28 | 63,263 |
| 2020-03-10 | $0.49 | $0.49 | 37,737 |
| 2020-03-09 | $0.57 | $0.57 | 30,862 |
| 2020-03-06 | $0.57 | $0.57 | 65,731 |
| 2020-03-05 | $0.35 | $0.35 | 38,472 |
| 2020-03-04 | $0.20 | $0.20 | 256,060 |
| 2020-03-03 | $0.16 | $0.16 | 55,036 |
| 2020-03-02 | $0.17 | $0.17 | 161,497 |
| 2020-02-28 | $0.21 | $0.21 | 58,015 |
| 2020-02-27 | $0.24 | $0.24 | 78,249 |
| 2020-02-26 | $0.25 | $0.25 | 34,247 |
| 2020-02-25 | $0.27 | $0.27 | 20,925 |
| 2020-02-24 | $0.28 | $0.28 | 14,462 |
| 2020-02-21 | $0.30 | $0.30 | 16,900 |
| 2020-02-20 | $0.30 | $0.30 | 53,015 |
| 2020-02-19 | $0.28 | $0.28 | 155,223 |
| 2020-02-18 | $0.23 | $0.23 | 135,563 |
| 2020-02-14 | $0.37 | $0.37 | 12,253 |
| 2020-02-13 | $0.39 | $0.39 | 17,791 |
| 2020-02-12 | $0.40 | $0.40 | 28,458 |
| 2020-02-11 | $0.40 | $0.40 | 105,552 |
| 2020-02-10 | $0.57 | $0.57 | 15,579 |
| 2020-02-07 | $0.67 | $0.67 | 55,952 |
| 2020-02-06 | $0.74 | $0.74 | 12,912 |
| 2020-02-05 | $0.89 | $0.89 | 13,550 |
| 2020-02-04 | $0.92 | $0.92 | 41,182 |
| 2020-02-03 | $0.94 | $0.94 | 3,000 |
| 2020-01-31 | $0.95 | $0.95 | 26,147 |
| 2020-01-30 | $0.95 | $0.95 | 65,403 |
| 2020-01-29 | $0.95 | $0.95 | 28,139 |
| 2020-01-28 | $0.86 | $0.86 | 11,003 |
| 2020-01-27 | $0.88 | $0.88 | 3,877 |
| 2020-01-24 | $0.81 | $0.81 | 24,031 |
| 2020-01-23 | $0.89 | $0.89 | 15,288 |
| 2020-01-22 | $0.85 | $0.85 | 10,651 |
| 2020-01-21 | $0.85 | $0.85 | 33,219 |
| 2020-01-17 | $0.85 | $0.85 | 11,850 |
| 2020-01-16 | $0.62 | $0.62 | 83,794 |
| 2020-01-15 | $0.61 | $0.61 | 18,468 |
| 2020-01-14 | $0.60 | $0.60 | 14,089 |
| 2020-01-13 | $0.61 | $0.61 | 28,000 |
| 2020-01-10 | $0.67 | $0.67 | 58,679 |
| 2020-01-09 | $0.73 | $0.73 | 31,730 |
| 2020-01-08 | $0.88 | $0.88 | 55,960 |
| 2020-01-07 | $1.00 | $1.00 | 200 |
| 2020-01-06 | $0.98 | $0.98 | 600 |
| 2020-01-03 | $0.99 | $0.99 | 3,750 |
| 2020-01-02 | $0.96 | $0.96 | 5,150 |