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
- 1999-10-26 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 | $0.77 | $0.77 | 14,500 |
| 2020-12-30 | $0.78 | $0.78 | 40,000 |
| 2020-12-29 | $0.75 | $0.75 | 50,600 |
| 2020-12-28 | $0.80 | $0.80 | 1,800 |
| 2020-12-24 | $0.77 | $0.77 | 0 |
| 2020-12-23 | $0.77 | $0.77 | 5,800 |
| 2020-12-22 | $0.80 | $0.80 | 1,500 |
| 2020-12-21 | $0.83 | $0.83 | 3,800 |
| 2020-12-18 | $0.83 | $0.83 | 4,400 |
| 2020-12-17 | $0.88 | $0.88 | 14,900 |
| 2020-12-16 | $0.83 | $0.83 | 12,900 |
| 2020-12-15 | $0.75 | $0.75 | 9,100 |
| 2020-12-14 | $0.74 | $0.74 | 23,100 |
| 2020-12-11 | $0.76 | $0.76 | 27,200 |
| 2020-12-10 | $0.79 | $0.79 | 14,200 |
| 2020-12-09 | $0.83 | $0.83 | 1,100 |
| 2020-12-08 | $0.80 | $0.80 | 1,100 |
| 2020-12-07 | $0.76 | $0.76 | 2,500 |
| 2020-12-04 | $0.80 | $0.80 | 10,100 |
| 2020-12-03 | $0.80 | $0.80 | 13,300 |
| 2020-12-02 | $0.78 | $0.78 | 7,500 |
| 2020-12-01 | $0.78 | $0.78 | 0 |
| 2020-11-30 | $0.78 | $0.78 | 27,000 |
| 2020-11-27 | $0.78 | $0.78 | 39,400 |
| 2020-11-25 | $0.72 | $0.72 | 500 |
| 2020-11-24 | $0.75 | $0.75 | 1,400 |
| 2020-11-23 | $0.75 | $0.75 | 100 |
| 2020-11-20 | $0.75 | $0.75 | 0 |
| 2020-11-19 | $0.75 | $0.75 | 14,900 |
| 2020-11-18 | $0.75 | $0.75 | 26,000 |
| 2020-11-17 | $0.75 | $0.75 | 6,200 |
| 2020-11-16 | $0.70 | $0.70 | 0 |
| 2020-11-13 | $0.70 | $0.70 | 20,900 |
| 2020-11-12 | $0.66 | $0.66 | 0 |
| 2020-11-11 | $0.66 | $0.66 | 12,000 |
| 2020-11-10 | $0.67 | $0.67 | 0 |
| 2020-11-09 | $0.67 | $0.67 | 2,100 |
| 2020-11-06 | $0.66 | $0.66 | 14,100 |
| 2020-11-05 | $0.71 | $0.71 | 3,500 |
| 2020-11-04 | $0.64 | $0.64 | 36,600 |
| 2020-11-03 | $0.75 | $0.75 | 45,200 |
| 2020-11-02 | $0.71 | $0.71 | 56,600 |
| 2020-10-30 | $0.61 | $0.61 | 11,000 |
| 2020-10-29 | $0.62 | $0.62 | 1,400 |
| 2020-10-28 | $0.62 | $0.62 | 11,800 |
| 2020-10-27 | $0.65 | $0.65 | 44,200 |
| 2020-10-26 | $0.61 | $0.61 | 257,000 |
| 2020-10-23 | $0.64 | $0.64 | 312,200 |
| 2020-10-22 | $0.63 | $0.63 | 162,400 |
| 2020-10-21 | $0.62 | $0.62 | 29,900 |
| 2020-10-20 | $0.63 | $0.63 | 700 |
| 2020-10-19 | $0.63 | $0.63 | 37,300 |
| 2020-10-16 | $0.63 | $0.63 | 22,400 |
| 2020-10-15 | $0.60 | $0.60 | 66,000 |
| 2020-10-14 | $0.63 | $0.63 | 0 |
| 2020-10-13 | $0.63 | $0.63 | 16,000 |
| 2020-10-12 | $0.63 | $0.63 | 13,900 |
| 2020-10-09 | $0.63 | $0.63 | 0 |
| 2020-10-08 | $0.63 | $0.63 | 5,400 |
| 2020-10-07 | $0.64 | $0.64 | 0 |
| 2020-10-06 | $0.64 | $0.64 | 6,300 |
| 2020-10-05 | $0.60 | $0.60 | 40,700 |
| 2020-10-02 | $0.67 | $0.67 | 5,000 |
| 2020-10-01 | $0.73 | $0.73 | 0 |
| 2020-09-30 | $0.73 | $0.73 | 4,500 |
| 2020-09-29 | $0.68 | $0.68 | 200 |
| 2020-09-28 | $0.73 | $0.73 | 8,000 |
| 2020-09-25 | $0.76 | $0.76 | 32,600 |
| 2020-09-24 | $0.62 | $0.62 | 2,800 |
| 2020-09-23 | $0.62 | $0.62 | 1,000 |
| 2020-09-22 | $0.63 | $0.63 | 1,400 |
| 2020-09-21 | $0.61 | $0.61 | 12,600 |
| 2020-09-18 | $0.67 | $0.67 | 30,300 |
| 2020-09-17 | $0.62 | $0.62 | 8,700 |
| 2020-09-16 | $0.66 | $0.66 | 9,100 |
| 2020-09-15 | $0.60 | $0.60 | 8,700 |
| 2020-09-14 | $0.62 | $0.62 | 100 |
| 2020-09-11 | $0.60 | $0.60 | 6,800 |
| 2020-09-10 | $0.65 | $0.65 | 4,900 |
| 2020-09-09 | $0.61 | $0.61 | 21,700 |
| 2020-09-08 | $0.68 | $0.68 | 45,700 |
| 2020-09-04 | $0.63 | $0.63 | 88,000 |
| 2020-09-03 | $0.60 | $0.60 | 7,300 |
| 2020-09-02 | $0.62 | $0.62 | 1,000 |
| 2020-09-01 | $0.63 | $0.63 | 10,200 |
| 2020-08-31 | $0.61 | $0.61 | 47,600 |
| 2020-08-28 | $0.60 | $0.60 | 0 |
| 2020-08-27 | $0.60 | $0.60 | 8,000 |
| 2020-08-26 | $0.61 | $0.61 | 2,200 |
| 2020-08-25 | $0.57 | $0.57 | 38,400 |
| 2020-08-24 | $0.57 | $0.57 | 72,600 |
| 2020-08-21 | $0.64 | $0.64 | 5,000 |
| 2020-08-20 | $0.60 | $0.60 | 8,000 |
| 2020-08-19 | $0.63 | $0.63 | 0 |
| 2020-08-18 | $0.63 | $0.63 | 87,200 |
| 2020-08-17 | $0.57 | $0.57 | 254,800 |
| 2020-08-14 | $0.67 | $0.67 | 71,800 |
| 2020-08-13 | $0.61 | $0.61 | 104,400 |
| 2020-08-12 | $0.60 | $0.60 | 15,000 |
| 2020-08-11 | $0.61 | $0.61 | 24,600 |
| 2020-08-10 | $0.61 | $0.61 | 16,000 |
| 2020-08-07 | $0.60 | $0.60 | 55,500 |
| 2020-08-06 | $0.63 | $0.63 | 11,500 |
| 2020-08-05 | $0.64 | $0.64 | 44,900 |
| 2020-08-04 | $0.61 | $0.61 | 2,400 |
| 2020-08-03 | $0.61 | $0.61 | 0 |
| 2020-07-31 | $0.61 | $0.61 | 0 |
| 2020-07-30 | $0.61 | $0.61 | 4,600 |
| 2020-07-29 | $0.61 | $0.61 | 200 |
| 2020-07-28 | $0.61 | $0.61 | 600 |
| 2020-07-27 | $0.61 | $0.61 | 24,500 |
| 2020-07-24 | $0.61 | $0.61 | 16,700 |
| 2020-07-23 | $0.63 | $0.63 | 15,900 |
| 2020-07-22 | $0.66 | $0.66 | 20,000 |
| 2020-07-21 | $0.67 | $0.67 | 19,800 |
| 2020-07-20 | $0.62 | $0.62 | 29,800 |
| 2020-07-17 | $0.62 | $0.62 | 17,000 |
| 2020-07-16 | $0.60 | $0.60 | 23,600 |
| 2020-07-15 | $0.69 | $0.69 | 31,300 |
| 2020-07-14 | $0.66 | $0.66 | 48,400 |
| 2020-07-13 | $0.60 | $0.60 | 37,200 |
| 2020-07-10 | $0.63 | $0.63 | 25,100 |
| 2020-07-09 | $0.65 | $0.65 | 17,800 |
| 2020-07-08 | $0.66 | $0.66 | 55,700 |
| 2020-07-07 | $0.66 | $0.66 | 3,600 |
| 2020-07-06 | $0.67 | $0.67 | 17,100 |
| 2020-07-02 | $0.69 | $0.69 | 11,000 |
| 2020-07-01 | $0.69 | $0.69 | 22,200 |
| 2020-06-30 | $0.74 | $0.74 | 15,700 |
| 2020-06-29 | $0.75 | $0.75 | 96,000 |
| 2020-06-26 | $0.63 | $0.63 | 19,500 |
| 2020-06-25 | $0.75 | $0.75 | 1,500 |
| 2020-06-24 | $0.75 | $0.75 | 100 |
| 2020-06-23 | $0.70 | $0.70 | 26,000 |
| 2020-06-22 | $0.63 | $0.63 | 0 |
| 2020-06-19 | $0.63 | $0.63 | 400 |
| 2020-06-18 | $0.63 | $0.63 | 3,000 |
| 2020-06-17 | $0.66 | $0.66 | 1,600 |
| 2020-06-16 | $0.63 | $0.63 | 2,700 |
| 2020-06-15 | $0.66 | $0.66 | 10,400 |
| 2020-06-12 | $0.68 | $0.68 | 3,000 |
| 2020-06-11 | $0.68 | $0.68 | 1,300 |
| 2020-06-10 | $0.63 | $0.63 | 500 |
| 2020-06-09 | $0.70 | $0.70 | 1,700 |
| 2020-06-08 | $0.62 | $0.62 | 2,100 |
| 2020-06-05 | $0.66 | $0.66 | 8,200 |
| 2020-06-04 | $0.69 | $0.69 | 6,100 |
| 2020-06-03 | $0.65 | $0.65 | 61,800 |
| 2020-06-02 | $0.72 | $0.72 | 8,600 |
| 2020-06-01 | $0.69 | $0.69 | 21,700 |
| 2020-05-29 | $0.71 | $0.71 | 4,300 |
| 2020-05-28 | $0.73 | $0.73 | 1,000 |
| 2020-05-27 | $0.70 | $0.70 | 1,000 |
| 2020-05-26 | $0.70 | $0.70 | 7,200 |
| 2020-05-22 | $0.70 | $0.70 | 1,100 |
| 2020-05-21 | $0.70 | $0.70 | 4,700 |
| 2020-05-20 | $0.65 | $0.65 | 49,700 |
| 2020-05-19 | $0.64 | $0.64 | 5,600 |
| 2020-05-18 | $0.71 | $0.71 | 500 |
| 2020-05-15 | $0.71 | $0.71 | 1,100 |
| 2020-05-14 | $0.70 | $0.70 | 0 |
| 2020-05-13 | $0.70 | $0.70 | 11,100 |
| 2020-05-12 | $0.70 | $0.70 | 14,200 |
| 2020-05-11 | $0.73 | $0.73 | 3,400 |
| 2020-05-08 | $0.72 | $0.72 | 8,600 |
| 2020-05-07 | $0.78 | $0.78 | 11,300 |
| 2020-05-06 | $0.66 | $0.66 | 1,900 |
| 2020-05-05 | $0.70 | $0.70 | 11,000 |
| 2020-05-04 | $0.70 | $0.70 | 2,500 |
| 2020-05-01 | $0.74 | $0.74 | 0 |
| 2020-04-30 | $0.74 | $0.74 | 6,700 |
| 2020-04-29 | $0.69 | $0.69 | 7,500 |
| 2020-04-28 | $0.70 | $0.70 | 7,600 |
| 2020-04-27 | $0.76 | $0.76 | 9,400 |
| 2020-04-24 | $0.75 | $0.75 | 11,900 |
| 2020-04-23 | $0.70 | $0.70 | 9,400 |
| 2020-04-22 | $0.68 | $0.68 | 100 |
| 2020-04-21 | $0.66 | $0.66 | 3,100 |
| 2020-04-20 | $0.65 | $0.65 | 27,100 |
| 2020-04-17 | $0.59 | $0.59 | 6,700 |
| 2020-04-16 | $0.54 | $0.54 | 14,800 |
| 2020-04-15 | $0.55 | $0.55 | 7,600 |
| 2020-04-14 | $0.55 | $0.55 | 2,900 |
| 2020-04-13 | $0.52 | $0.52 | 30,600 |
| 2020-04-09 | $0.55 | $0.55 | 93,500 |
| 2020-04-08 | $0.65 | $0.65 | 2,000 |
| 2020-04-07 | $0.59 | $0.59 | 8,700 |
| 2020-04-06 | $0.60 | $0.60 | 24,000 |
| 2020-04-03 | $0.60 | $0.60 | 25,000 |
| 2020-04-02 | $0.74 | $0.74 | 11,700 |
| 2020-04-01 | $0.63 | $0.63 | 3,200 |
| 2020-03-31 | $0.64 | $0.64 | 3,000 |
| 2020-03-30 | $0.57 | $0.57 | 4,200 |
| 2020-03-27 | $0.55 | $0.55 | 1,600 |
| 2020-03-26 | $0.53 | $0.53 | 45,100 |
| 2020-03-25 | $0.60 | $0.60 | 7,000 |
| 2020-03-24 | $0.57 | $0.57 | 5,400 |
| 2020-03-23 | $0.56 | $0.56 | 0 |
| 2020-03-20 | $0.56 | $0.56 | 5,100 |
| 2020-03-19 | $0.53 | $0.53 | 35,500 |
| 2020-03-18 | $0.61 | $0.61 | 71,200 |
| 2020-03-17 | $0.65 | $0.65 | 32,000 |
| 2020-03-16 | $0.70 | $0.70 | 8,800 |
| 2020-03-13 | $0.71 | $0.71 | 12,900 |
| 2020-03-12 | $0.73 | $0.73 | 8,300 |
| 2020-03-11 | $0.87 | $0.87 | 3,500 |
| 2020-03-10 | $0.91 | $0.91 | 9,200 |
| 2020-03-09 | $0.82 | $0.82 | 6,200 |
| 2020-03-06 | $0.84 | $0.84 | 3,000 |
| 2020-03-05 | $0.82 | $0.82 | 0 |
| 2020-03-04 | $0.82 | $0.82 | 1,500 |
| 2020-03-03 | $0.84 | $0.84 | 2,000 |
| 2020-03-02 | $0.91 | $0.91 | 700 |
| 2020-02-28 | $0.82 | $0.82 | 4,100 |
| 2020-02-27 | $0.78 | $0.78 | 800 |
| 2020-02-26 | $0.86 | $0.86 | 27,900 |
| 2020-02-25 | $0.94 | $0.94 | 100 |
| 2020-02-24 | $0.95 | $0.95 | 0 |
| 2020-02-21 | $0.95 | $0.95 | 5,500 |
| 2020-02-20 | $0.97 | $0.97 | 100 |
| 2020-02-19 | $0.95 | $0.95 | 0 |
| 2020-02-18 | $0.95 | $0.95 | 2,000 |
| 2020-02-14 | $0.93 | $0.93 | 18,300 |
| 2020-02-13 | $1.00 | $1.00 | 3,400 |
| 2020-02-12 | $1.01 | $1.01 | 0 |
| 2020-02-11 | $1.01 | $1.01 | 4,000 |
| 2020-02-10 | $1.01 | $1.01 | 500 |
| 2020-02-07 | $1.00 | $1.00 | 3,900 |
| 2020-02-06 | $1.01 | $1.01 | 2,100 |
| 2020-02-05 | $1.04 | $1.04 | 2,900 |
| 2020-02-04 | $1.05 | $1.05 | 3,200 |
| 2020-02-03 | $1.03 | $1.03 | 2,000 |
| 2020-01-31 | $1.07 | $1.07 | 9,200 |
| 2020-01-30 | $1.10 | $1.10 | 10,300 |
| 2020-01-29 | $1.14 | $1.14 | 10,100 |
| 2020-01-28 | $1.12 | $1.12 | 23,500 |
| 2020-01-27 | $1.05 | $1.05 | 13,100 |
| 2020-01-24 | $1.10 | $1.10 | 45,900 |
| 2020-01-23 | $1.04 | $1.04 | 4,500 |
| 2020-01-22 | $1.05 | $1.05 | 4,600 |
| 2020-01-21 | $1.02 | $1.02 | 16,000 |
| 2020-01-17 | $1.06 | $1.06 | 13,600 |
| 2020-01-16 | $1.00 | $1.00 | 23,500 |
| 2020-01-15 | $1.09 | $1.09 | 11,100 |
| 2020-01-14 | $1.07 | $1.07 | 22,800 |
| 2020-01-13 | $1.10 | $1.10 | 5,500 |
| 2020-01-10 | $1.10 | $1.10 | 12,800 |
| 2020-01-09 | $1.14 | $1.14 | 56,600 |
| 2020-01-08 | $1.04 | $1.04 | 18,600 |
| 2020-01-07 | $0.98 | $0.98 | 34,800 |
| 2020-01-06 | $1.02 | $1.02 | 20,600 |
| 2020-01-03 | $0.86 | $0.86 | 2,200 |
| 2020-01-02 | $0.94 | $0.94 | 15,400 |