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
- 1987-06-02 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $0.27 | $0.27 | 1,611,500 | — | — |
| 2020-12-30 | $0.26 | $0.26 | 913,200 | — | — |
| 2020-12-29 | $0.25 | $0.25 | 1,269,500 | — | — |
| 2020-12-28 | $0.22 | $0.22 | 1,007,000 | — | — |
| 2020-12-24 | $0.23 | $0.23 | 637,400 | — | — |
| 2020-12-23 | $0.20 | $0.20 | 4,200,800 | — | — |
| 2020-12-22 | $0.21 | $0.21 | 4,344,200 | — | — |
| 2020-12-21 | $0.21 | $0.21 | 6,256,300 | — | — |
| 2020-12-18 | $0.23 | $0.23 | 3,326,300 | — | — |
| 2020-12-17 | $0.23 | $0.23 | 2,220,100 | — | — |
| 2020-12-16 | $0.24 | $0.24 | 1,302,100 | — | — |
| 2020-12-15 | $0.25 | $0.25 | 2,778,500 | — | — |
| 2020-12-14 | $0.27 | $0.27 | 8,554,200 | — | — |
| 2020-12-11 | $0.31 | $0.31 | 4,533,100 | — | — |
| 2020-12-10 | $0.32 | $0.32 | 769,300 | — | — |
| 2020-12-09 | $0.33 | $0.33 | 1,014,000 | — | — |
| 2020-12-08 | $0.34 | $0.34 | 4,230,300 | — | — |
| 2020-12-07 | $0.34 | $0.34 | 1,642,100 | — | — |
| 2020-12-04 | $0.37 | $0.37 | 1,261,600 | — | — |
| 2020-12-03 | $0.37 | $0.37 | 998,900 | — | — |
| 2020-12-02 | $0.36 | $0.36 | 1,626,700 | — | — |
| 2020-12-01 | $0.37 | $0.37 | 4,676,200 | — | — |
| 2020-11-30 | $0.35 | $0.35 | 3,092,600 | — | — |
| 2020-11-27 | $0.40 | $0.40 | 4,801,700 | — | — |
| 2020-11-25 | $0.38 | $0.38 | 2,178,400 | — | — |
| 2020-11-24 | $0.38 | $0.38 | 6,550,700 | — | — |
| 2020-11-23 | $0.36 | $0.36 | 10,035,000 | — | — |
| 2020-11-20 | $0.31 | $0.31 | 6,124,000 | — | — |
| 2020-11-19 | $0.38 | $0.38 | 3,201,000 | — | — |
| 2020-11-18 | $0.36 | $0.36 | 2,068,700 | — | — |
| 2020-11-17 | $0.35 | $0.35 | 1,873,300 | — | — |
| 2020-11-16 | $0.34 | $0.34 | 2,365,200 | — | — |
| 2020-11-13 | $0.32 | $0.32 | 1,966,800 | — | — |
| 2020-11-12 | $0.29 | $0.29 | 1,772,500 | — | — |
| 2020-11-11 | $0.30 | $0.30 | 1,737,800 | — | — |
| 2020-11-10 | $0.31 | $0.31 | 8,363,100 | — | — |
| 2020-11-09 | $0.36 | $0.36 | 26,149,000 | — | — |
| 2020-11-06 | $0.27 | $0.27 | 920,100 | — | — |
| 2020-11-05 | $0.27 | $0.27 | 1,180,000 | — | — |
| 2020-11-04 | $0.27 | $0.27 | 949,100 | — | — |
| 2020-11-03 | $0.27 | $0.27 | 841,100 | — | — |
| 2020-11-02 | $0.26 | $0.26 | 408,300 | — | — |
| 2020-10-30 | $0.26 | $0.26 | 657,100 | — | — |
| 2020-10-29 | $0.27 | $0.27 | 969,600 | — | — |
| 2020-10-28 | $0.27 | $0.27 | 860,500 | — | — |
| 2020-10-27 | $0.28 | $0.28 | 1,157,700 | — | — |
| 2020-10-26 | $0.28 | $0.28 | 2,666,700 | — | — |
| 2020-10-23 | $0.28 | $0.28 | 1,470,900 | — | — |
| 2020-10-22 | $0.29 | $0.29 | 7,278,800 | — | — |
| 2020-10-21 | $0.26 | $0.26 | 755,200 | — | — |
| 2020-10-20 | $0.27 | $0.27 | 600,000 | — | — |
| 2020-10-19 | $0.26 | $0.26 | 1,220,300 | — | — |
| 2020-10-16 | $0.27 | $0.27 | 1,229,400 | — | — |
| 2020-10-15 | $0.28 | $0.28 | 1,993,300 | — | — |
| 2020-10-14 | $0.28 | $0.28 | 2,149,600 | — | — |
| 2020-10-13 | $0.29 | $0.29 | 6,670,100 | — | — |
| 2020-10-12 | $0.37 | $0.37 | 11,436,500 | — | — |
| 2020-10-09 | $0.31 | $0.31 | 1,804,100 | — | — |
| 2020-10-08 | $0.32 | $0.32 | 9,469,000 | — | — |
| 2020-10-07 | $0.27 | $0.27 | 700,800 | — | — |
| 2020-10-06 | $0.26 | $0.26 | 1,319,400 | — | — |
| 2020-10-05 | $0.27 | $0.27 | 845,600 | — | — |
| 2020-10-02 | $0.27 | $0.27 | 3,589,000 | — | — |
| 2020-10-01 | $0.27 | $0.27 | 1,925,100 | — | — |
| 2020-09-30 | $0.26 | $0.26 | 1,268,500 | — | — |
| 2020-09-29 | $0.27 | $0.27 | 7,715,900 | — | — |
| 2020-09-28 | $0.23 | $0.23 | 368,500 | — | — |
| 2020-09-25 | $0.24 | $0.24 | 989,800 | — | — |
| 2020-09-24 | $0.25 | $0.25 | 1,475,200 | — | — |
| 2020-09-23 | $0.24 | $0.24 | 1,386,800 | — | — |
| 2020-09-22 | $0.26 | $0.26 | 1,180,100 | — | — |
| 2020-09-21 | $0.27 | $0.27 | 809,600 | — | — |
| 2020-09-18 | $0.29 | $0.29 | 837,000 | — | — |
| 2020-09-17 | $0.27 | $0.27 | 804,800 | — | — |
| 2020-09-16 | $0.28 | $0.28 | 954,200 | — | — |
| 2020-09-15 | $0.30 | $0.30 | 2,042,500 | — | — |
| 2020-09-14 | $0.28 | $0.28 | 3,228,400 | — | — |
| 2020-09-11 | $0.26 | $0.26 | 1,175,000 | — | — |
| 2020-09-10 | $0.27 | $0.27 | 1,168,300 | — | — |
| 2020-09-09 | $0.28 | $0.28 | 1,116,900 | — | — |
| 2020-09-08 | $0.29 | $0.29 | 2,911,400 | — | — |
| 2020-09-04 | $0.27 | $0.27 | 1,729,700 | — | — |
| 2020-09-03 | $0.29 | $0.29 | 2,087,000 | — | — |
| 2020-09-02 | $0.31 | $0.31 | 3,481,300 | — | — |
| 2020-09-01 | $0.32 | $0.32 | 9,911,100 | — | — |
| 2020-08-31 | $0.33 | $0.33 | 4,866,100 | — | — |
| 2020-08-28 | $0.35 | $0.35 | 11,867,600 | — | — |
| 2020-08-27 | $0.45 | $0.45 | 64,385,100 | — | — |
| 2020-08-26 | $0.29 | $0.29 | 1,317,900 | — | — |
| 2020-08-25 | $0.28 | $0.28 | 698,700 | — | — |
| 2020-08-24 | $0.28 | $0.28 | 1,438,700 | — | — |
| 2020-08-21 | $0.28 | $0.28 | 1,457,300 | — | — |
| 2020-08-20 | $0.29 | $0.29 | 2,656,600 | — | — |
| 2020-08-19 | $0.27 | $0.27 | 1,065,400 | — | — |
| 2020-08-18 | $0.27 | $0.27 | 3,342,100 | — | — |
| 2020-08-17 | $0.29 | $0.29 | 1,357,300 | — | — |
| 2020-08-14 | $0.30 | $0.30 | 2,865,600 | — | — |
| 2020-08-13 | $0.33 | $0.33 | 2,451,100 | — | — |
| 2020-08-12 | $0.33 | $0.33 | 4,593,100 | — | — |
| 2020-08-11 | $0.34 | $0.34 | 4,881,600 | — | — |
| 2020-08-10 | $0.32 | $0.32 | 3,455,100 | — | — |
| 2020-08-07 | $0.32 | $0.32 | 2,984,600 | — | — |
| 2020-08-06 | $0.33 | $0.33 | 2,068,800 | — | — |
| 2020-08-05 | $0.33 | $0.33 | 2,058,300 | — | — |
| 2020-08-04 | $0.32 | $0.32 | 4,869,400 | — | — |
| 2020-08-03 | $0.35 | $0.35 | 1,415,900 | — | — |
| 2020-07-31 | $0.34 | $0.34 | 1,175,600 | — | — |
| 2020-07-30 | $0.37 | $0.37 | 1,404,200 | — | — |
| 2020-07-29 | $0.38 | $0.38 | 1,118,500 | — | — |
| 2020-07-28 | $0.41 | $0.41 | 2,194,000 | — | — |
| 2020-07-27 | $0.41 | $0.41 | 677,900 | — | — |
| 2020-07-24 | $0.44 | $0.44 | 2,918,500 | — | — |
| 2020-07-23 | $0.44 | $0.44 | 662,600 | — | — |
| 2020-07-22 | $0.48 | $0.48 | 905,000 | — | — |
| 2020-07-21 | $0.47 | $0.47 | 985,600 | — | — |
| 2020-07-20 | $0.46 | $0.46 | 1,028,700 | — | — |
| 2020-07-17 | $0.47 | $0.47 | 826,100 | — | — |
| 2020-07-16 | $0.47 | $0.47 | 2,566,200 | — | — |
| 2020-07-15 | $0.46 | $0.46 | 932,600 | — | — |
| 2020-07-14 | $0.44 | $0.44 | 1,113,900 | — | — |
| 2020-07-13 | $0.45 | $0.45 | 1,923,900 | — | — |
| 2020-07-10 | $0.52 | $0.52 | 607,800 | — | — |
| 2020-07-09 | $0.53 | $0.53 | 1,293,200 | — | — |
| 2020-07-08 | $0.56 | $0.56 | 1,993,100 | — | — |
| 2020-07-07 | $0.55 | $0.55 | 1,655,300 | — | — |
| 2020-07-06 | $0.57 | $0.57 | 1,437,500 | — | — |
| 2020-07-02 | $0.58 | $0.58 | 4,139,300 | — | — |
| 2020-07-01 | $0.60 | $0.60 | 3,715,500 | — | — |
| 2020-06-30 | $0.65 | $0.65 | 7,361,000 | — | — |
| 2020-06-29 | $0.63 | $0.63 | 3,659,600 | — | — |
| 2020-06-26 | $0.66 | $0.66 | 2,186,700 | — | — |
| 2020-06-25 | $0.73 | $0.73 | 3,969,400 | — | — |
| 2020-06-24 | $0.75 | $0.75 | 8,464,000 | — | — |
| 2020-06-23 | $0.72 | $0.72 | 12,315,400 | — | — |
| 2020-06-22 | $0.62 | $0.62 | 4,582,800 | — | — |
| 2020-06-19 | $0.59 | $0.59 | 1,798,200 | — | — |
| 2020-06-18 | $0.61 | $0.61 | 8,048,300 | — | — |
| 2020-06-17 | $0.55 | $0.55 | 3,114,400 | — | — |
| 2020-06-16 | $0.56 | $0.56 | 4,355,400 | — | — |
| 2020-06-15 | $0.52 | $0.52 | 1,761,100 | — | — |
| 2020-06-12 | $0.54 | $0.54 | 4,920,900 | — | — |
| 2020-06-11 | $0.53 | $0.53 | 2,198,900 | — | — |
| 2020-06-10 | $0.64 | $0.64 | 6,176,300 | — | — |
| 2020-06-09 | $0.78 | $0.78 | 12,342,700 | — | — |
| 2020-06-08 | $0.60 | $0.60 | 2,741,700 | — | — |
| 2020-06-05 | $0.55 | $0.55 | 13,677,400 | — | — |
| 2020-06-04 | $0.36 | $0.36 | 7,869,800 | — | — |
| 2020-06-03 | $0.36 | $0.36 | 1,219,900 | — | — |
| 2020-06-02 | $0.38 | $0.38 | 471,000 | — | — |
| 2020-06-01 | $0.40 | $0.40 | 1,350,800 | — | — |
| 2020-05-29 | $0.43 | $0.43 | 2,369,300 | — | — |
| 2020-05-28 | $0.45 | $0.45 | 2,254,100 | — | — |
| 2020-05-27 | $0.47 | $0.47 | 4,913,300 | — | — |
| 2020-05-26 | $0.42 | $0.42 | 358,400 | — | — |
| 2020-05-22 | $0.42 | $0.42 | 234,900 | — | — |
| 2020-05-21 | $0.42 | $0.42 | 255,100 | — | — |
| 2020-05-20 | $0.43 | $0.43 | 539,000 | — | — |
| 2020-05-19 | $0.41 | $0.41 | 1,617,300 | — | — |
| 2020-05-18 | $0.39 | $0.39 | 543,800 | — | — |
| 2020-05-15 | $0.38 | $0.38 | 360,800 | — | — |
| 2020-05-14 | $0.36 | $0.36 | 547,800 | — | — |
| 2020-05-13 | $0.41 | $0.41 | 2,119,300 | — | — |
| 2020-05-12 | $0.36 | $0.36 | 215,100 | — | — |
| 2020-05-11 | $0.36 | $0.36 | 153,500 | — | — |
| 2020-05-08 | $0.38 | $0.38 | 177,000 | — | — |
| 2020-05-07 | $0.39 | $0.39 | 436,900 | — | — |
| 2020-05-06 | $0.35 | $0.35 | 2,162,000 | — | — |
| 2020-05-05 | $0.34 | $0.34 | 94,800 | — | — |
| 2020-05-04 | $0.38 | $0.38 | 204,100 | — | — |
| 2020-05-01 | $0.35 | $0.35 | 187,900 | — | — |
| 2020-04-30 | $0.39 | $0.39 | 1,115,800 | — | — |
| 2020-04-29 | $0.42 | $0.42 | 593,800 | — | — |
| 2020-04-28 | $0.39 | $0.39 | 395,400 | — | — |
| 2020-04-27 | $0.41 | $0.41 | 2,591,200 | — | — |
| 2020-04-24 | $0.28 | $0.28 | 152,300 | — | — |
| 2020-04-23 | $0.28 | $0.28 | 108,000 | — | — |
| 2020-04-22 | $0.27 | $0.27 | 98,000 | — | — |
| 2020-04-21 | $0.29 | $0.29 | 363,500 | — | — |
| 2020-04-20 | $0.30 | $0.30 | 223,400 | — | — |
| 2020-04-17 | $0.32 | $0.32 | 221,400 | — | — |
| 2020-04-16 | $0.28 | $0.28 | 268,500 | — | — |
| 2020-04-15 | $0.34 | $0.34 | 61,200 | — | — |
| 2020-04-14 | $0.35 | $0.35 | 131,800 | — | — |
| 2020-04-13 | $0.38 | $0.38 | 228,400 | — | — |
| 2020-04-09 | $0.39 | $0.39 | 183,000 | — | — |
| 2020-04-08 | $0.39 | $0.39 | 210,300 | — | — |
| 2020-04-07 | $0.42 | $0.42 | 120,300 | — | — |
| 2020-04-06 | $0.41 | $0.41 | 264,900 | — | — |
| 2020-04-03 | $0.32 | $0.32 | 109,700 | — | — |
| 2020-04-02 | $0.35 | $0.35 | 72,200 | — | — |
| 2020-04-01 | $0.33 | $0.33 | 72,800 | — | — |
| 2020-03-31 | $0.35 | $0.35 | 68,800 | — | — |
| 2020-03-30 | $0.39 | $0.39 | 59,200 | — | — |
| 2020-03-27 | $0.42 | $0.42 | 41,200 | — | — |
| 2020-03-26 | $0.40 | $0.40 | 151,000 | — | — |
| 2020-03-25 | $0.44 | $0.44 | 138,900 | — | — |
| 2020-03-24 | $0.37 | $0.37 | 84,100 | — | — |
| 2020-03-23 | $0.37 | $0.37 | 98,000 | — | — |
| 2020-03-20 | $0.33 | $0.33 | 264,600 | — | — |
| 2020-03-19 | $0.24 | $0.24 | 378,200 | — | — |
| 2020-03-18 | $0.23 | $0.23 | 256,300 | — | — |
| 2020-03-17 | $0.29 | $0.29 | 122,900 | — | — |
| 2020-03-16 | $0.41 | $0.41 | 52,900 | — | — |
| 2020-03-13 | $0.52 | $0.52 | 55,200 | — | — |
| 2020-03-12 | $0.48 | $0.48 | 150,600 | — | — |
| 2020-03-11 | $0.48 | $0.48 | 140,500 | — | — |
| 2020-03-10 | $0.59 | $0.59 | 104,100 | — | — |
| 2020-03-09 | $0.62 | $0.62 | 75,500 | — | — |
| 2020-03-06 | $0.67 | $0.67 | 284,200 | — | — |
| 2020-03-05 | $0.70 | $0.70 | 240,000 | — | — |
| 2020-03-04 | $0.77 | $0.77 | 132,200 | — | — |
| 2020-03-03 | $0.77 | $0.77 | 43,600 | — | — |
| 2020-03-02 | $0.78 | $0.78 | 66,200 | — | — |
| 2020-02-28 | $0.80 | $0.80 | 99,100 | — | — |
| 2020-02-27 | $0.80 | $0.80 | 126,400 | — | — |
| 2020-02-26 | $0.87 | $0.87 | 52,000 | — | — |
| 2020-02-25 | $0.92 | $0.92 | 170,900 | — | — |
| 2020-02-24 | $0.92 | $0.92 | 52,700 | — | — |
| 2020-02-21 | $1.06 | $1.06 | 64,400 | — | — |
| 2020-02-20 | $1.09 | $1.09 | 269,700 | — | — |
| 2020-02-19 | $0.94 | $0.94 | 76,600 | — | — |
| 2020-02-18 | $0.94 | $0.94 | 218,500 | — | — |
| 2020-02-14 | $0.88 | $0.88 | 287,200 | — | — |
| 2020-02-13 | $1.03 | $1.03 | 51,500 | — | — |
| 2020-02-12 | $1.02 | $1.02 | 42,400 | — | — |
| 2020-02-11 | $1.07 | $1.07 | 52,200 | — | — |
| 2020-02-10 | $1.07 | $1.07 | 14,000 | — | — |
| 2020-02-07 | $1.07 | $1.07 | 29,700 | — | — |
| 2020-02-06 | $1.07 | $1.07 | 32,800 | — | — |
| 2020-02-05 | $1.05 | $1.05 | 14,700 | — | — |
| 2020-02-04 | $1.05 | $1.05 | 75,200 | — | — |
| 2020-02-03 | $1.08 | $1.08 | 66,600 | — | — |
| 2020-01-31 | $1.11 | $1.11 | 65,800 | — | — |
| 2020-01-30 | $1.14 | $1.14 | 46,100 | — | — |
| 2020-01-29 | $1.17 | $1.17 | 21,700 | — | — |
| 2020-01-28 | $1.16 | $1.16 | 76,000 | — | — |
| 2020-01-27 | $1.16 | $1.16 | 45,700 | — | — |
| 2020-01-24 | $1.19 | $1.19 | 91,500 | — | — |
| 2020-01-23 | $1.26 | $1.26 | 73,900 | — | — |
| 2020-01-22 | $1.28 | $1.28 | 401,800 | — | — |
| 2020-01-21 | $1.29 | $1.29 | 296,800 | — | — |
| 2020-01-17 | $1.26 | $1.26 | 169,500 | — | — |
| 2020-01-16 | $1.25 | $1.25 | 420,400 | — | — |
| 2020-01-15 | $1.15 | $1.15 | 650,100 | — | — |
| 2020-01-14 | $1.04 | $1.04 | 80,200 | — | — |
| 2020-01-13 | $1.12 | $1.12 | 19,700 | — | — |
| 2020-01-10 | $1.14 | $1.14 | 51,600 | — | — |
| 2020-01-09 | $1.17 | $1.17 | 47,400 | — | — |
| 2020-01-08 | $1.12 | $1.12 | 139,300 | — | — |
| 2020-01-07 | $1.24 | $1.24 | 12,500 | — | — |
| 2020-01-06 | $1.25 | $1.25 | 68,700 | — | — |
| 2020-01-03 | $1.28 | $1.28 | 32,200 | — | — |
| 2020-01-02 | $1.29 | $1.29 | 27,700 | — | — |