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
- 1996-06-25 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 | $0.43 | $0.43 | 4,050 |
| 2020-12-30 | $0.46 | $0.46 | 440 |
| 2020-12-29 | $0.46 | $0.46 | 0 |
| 2020-12-28 | $0.46 | $0.46 | 1,000 |
| 2020-12-24 | $0.43 | $0.43 | 8,700 |
| 2020-12-23 | $0.42 | $0.42 | 1,255 |
| 2020-12-22 | $0.42 | $0.42 | 6,175 |
| 2020-12-21 | $0.47 | $0.47 | 0 |
| 2020-12-18 | $0.47 | $0.47 | 3,791 |
| 2020-12-17 | $0.46 | $0.46 | 0 |
| 2020-12-16 | $0.46 | $0.46 | 0 |
| 2020-12-15 | $0.46 | $0.46 | 0 |
| 2020-12-14 | $0.46 | $0.46 | 2,499 |
| 2020-12-11 | $0.45 | $0.45 | 1,300 |
| 2020-12-10 | $0.42 | $0.42 | 22,500 |
| 2020-12-09 | $0.43 | $0.43 | 10,433 |
| 2020-12-08 | $0.47 | $0.47 | 0 |
| 2020-12-07 | $0.47 | $0.47 | 0 |
| 2020-12-04 | $0.47 | $0.47 | 0 |
| 2020-12-03 | $0.47 | $0.47 | 9,125 |
| 2020-12-02 | $0.50 | $0.50 | 6,000 |
| 2020-12-01 | $0.49 | $0.49 | 460 |
| 2020-11-30 | $0.49 | $0.49 | 0 |
| 2020-11-27 | $0.49 | $0.49 | 0 |
| 2020-11-25 | $0.49 | $0.49 | 6,018 |
| 2020-11-24 | $0.51 | $0.51 | 400 |
| 2020-11-23 | $0.47 | $0.47 | 200 |
| 2020-11-20 | $0.51 | $0.51 | 0 |
| 2020-11-19 | $0.51 | $0.51 | 0 |
| 2020-11-18 | $0.51 | $0.51 | 0 |
| 2020-11-17 | $0.51 | $0.51 | 0 |
| 2020-11-16 | $0.51 | $0.51 | 0 |
| 2020-11-13 | $0.51 | $0.51 | 1,900 |
| 2020-11-12 | $0.54 | $0.54 | 700 |
| 2020-11-11 | $0.49 | $0.49 | 2,640 |
| 2020-11-10 | $0.54 | $0.54 | 0 |
| 2020-11-09 | $0.54 | $0.54 | 0 |
| 2020-11-06 | $0.54 | $0.54 | 300 |
| 2020-11-05 | $0.54 | $0.54 | 28,471 |
| 2020-11-04 | $0.52 | $0.52 | 7,889 |
| 2020-11-03 | $0.46 | $0.46 | 0 |
| 2020-11-02 | $0.46 | $0.46 | 2,500 |
| 2020-10-30 | $0.49 | $0.49 | 250 |
| 2020-10-29 | $0.46 | $0.46 | 0 |
| 2020-10-28 | $0.46 | $0.46 | 5,000 |
| 2020-10-27 | $0.49 | $0.49 | 0 |
| 2020-10-26 | $0.49 | $0.49 | 8,000 |
| 2020-10-23 | $0.49 | $0.49 | 1,000 |
| 2020-10-22 | $0.55 | $0.55 | 0 |
| 2020-10-21 | $0.55 | $0.55 | 2,100 |
| 2020-10-20 | $0.46 | $0.46 | 1,550 |
| 2020-10-19 | $0.49 | $0.49 | 3,000 |
| 2020-10-16 | $0.56 | $0.56 | 0 |
| 2020-10-15 | $0.56 | $0.56 | 2,950 |
| 2020-10-14 | $0.55 | $0.55 | 13,100 |
| 2020-10-13 | $0.48 | $0.48 | 0 |
| 2020-10-12 | $0.48 | $0.48 | 0 |
| 2020-10-09 | $0.48 | $0.48 | 0 |
| 2020-10-08 | $0.48 | $0.48 | 3,000 |
| 2020-10-07 | $0.49 | $0.49 | 3,100 |
| 2020-10-06 | $0.50 | $0.50 | 0 |
| 2020-10-05 | $0.50 | $0.50 | 0 |
| 2020-10-02 | $0.50 | $0.50 | 14,000 |
| 2020-10-01 | $0.55 | $0.55 | 0 |
| 2020-09-30 | $0.55 | $0.55 | 10,100 |
| 2020-09-29 | $0.51 | $0.51 | 10,640 |
| 2020-09-28 | $0.50 | $0.50 | 360 |
| 2020-09-25 | $0.60 | $0.60 | 0 |
| 2020-09-24 | $0.60 | $0.60 | 0 |
| 2020-09-23 | $0.60 | $0.60 | 1,400 |
| 2020-09-22 | $0.57 | $0.57 | 0 |
| 2020-09-21 | $0.57 | $0.57 | 0 |
| 2020-09-18 | $0.57 | $0.57 | 6,000 |
| 2020-09-17 | $0.58 | $0.58 | 12,200 |
| 2020-09-16 | $0.59 | $0.59 | 7,261 |
| 2020-09-15 | $0.60 | $0.60 | 6,750 |
| 2020-09-14 | $0.52 | $0.52 | 5,000 |
| 2020-09-11 | $0.48 | $0.48 | 7,100 |
| 2020-09-10 | $0.46 | $0.46 | 520 |
| 2020-09-09 | $0.43 | $0.43 | 1,175 |
| 2020-09-08 | $0.52 | $0.52 | 0 |
| 2020-09-04 | $0.52 | $0.52 | 0 |
| 2020-09-03 | $0.52 | $0.52 | 2,211 |
| 2020-09-02 | $0.47 | $0.47 | 450 |
| 2020-09-01 | $0.46 | $0.46 | 500 |
| 2020-08-31 | $0.46 | $0.46 | 46,650 |
| 2020-08-28 | $0.52 | $0.52 | 15,420 |
| 2020-08-27 | $0.53 | $0.53 | 6,500 |
| 2020-08-26 | $0.47 | $0.47 | 0 |
| 2020-08-25 | $0.47 | $0.47 | 4,930 |
| 2020-08-24 | $0.50 | $0.50 | 4,300 |
| 2020-08-21 | $0.52 | $0.52 | 0 |
| 2020-08-20 | $0.52 | $0.52 | 0 |
| 2020-08-19 | $0.52 | $0.52 | 9,539 |
| 2020-08-18 | $0.47 | $0.47 | 3,250 |
| 2020-08-17 | $0.55 | $0.55 | 0 |
| 2020-08-14 | $0.55 | $0.55 | 32,001 |
| 2020-08-13 | $0.55 | $0.55 | 82,400 |
| 2020-08-12 | $0.50 | $0.50 | 10,647 |
| 2020-08-11 | $0.50 | $0.50 | 76,200 |
| 2020-08-10 | $0.50 | $0.50 | 82,557 |
| 2020-08-07 | $0.45 | $0.45 | 4,919 |
| 2020-08-06 | $0.50 | $0.50 | 0 |
| 2020-08-05 | $0.50 | $0.50 | 10,040 |
| 2020-08-04 | $0.50 | $0.50 | 1,000 |
| 2020-08-03 | $0.50 | $0.50 | 1,400 |
| 2020-07-31 | $0.48 | $0.48 | 1,000 |
| 2020-07-30 | $0.50 | $0.50 | 5,290 |
| 2020-07-29 | $0.54 | $0.54 | 3,500 |
| 2020-07-28 | $0.52 | $0.52 | 0 |
| 2020-07-27 | $0.52 | $0.52 | 200 |
| 2020-07-24 | $0.40 | $0.40 | 1,195 |
| 2020-07-23 | $0.60 | $0.60 | 14,319 |
| 2020-07-22 | $0.62 | $0.62 | 302 |
| 2020-07-21 | $0.65 | $0.65 | 0 |
| 2020-07-20 | $0.65 | $0.65 | 1,534 |
| 2020-07-17 | $0.54 | $0.54 | 4,000 |
| 2020-07-16 | $0.60 | $0.60 | 800 |
| 2020-07-15 | $0.60 | $0.60 | 9,181 |
| 2020-07-14 | $0.65 | $0.65 | 500 |
| 2020-07-13 | $0.57 | $0.57 | 6,824 |
| 2020-07-10 | $0.65 | $0.65 | 410 |
| 2020-07-09 | $0.57 | $0.57 | 3,342 |
| 2020-07-08 | $0.60 | $0.60 | 12,250 |
| 2020-07-07 | $0.61 | $0.61 | 15,093 |
| 2020-07-06 | $0.63 | $0.63 | 24,900 |
| 2020-07-02 | $0.64 | $0.64 | 10,300 |
| 2020-07-01 | $0.66 | $0.66 | 2,000 |
| 2020-06-30 | $0.66 | $0.66 | 1,500 |
| 2020-06-29 | $0.64 | $0.64 | 0 |
| 2020-06-26 | $0.64 | $0.64 | 1,000 |
| 2020-06-25 | $0.63 | $0.63 | 500 |
| 2020-06-24 | $0.65 | $0.65 | 5,686 |
| 2020-06-23 | $0.63 | $0.63 | 1,700 |
| 2020-06-22 | $0.67 | $0.67 | 5,000 |
| 2020-06-19 | $0.68 | $0.68 | 9,500 |
| 2020-06-18 | $0.63 | $0.63 | 2,000 |
| 2020-06-17 | $0.66 | $0.66 | 1,000 |
| 2020-06-16 | $0.66 | $0.66 | 1,200 |
| 2020-06-15 | $0.68 | $0.68 | 1,200 |
| 2020-06-12 | $0.68 | $0.68 | 5,400 |
| 2020-06-11 | $0.67 | $0.67 | 0 |
| 2020-06-10 | $0.67 | $0.67 | 0 |
| 2020-06-09 | $0.67 | $0.67 | 0 |
| 2020-06-08 | $0.67 | $0.67 | 11,100 |
| 2020-06-05 | $0.67 | $0.67 | 0 |
| 2020-06-04 | $0.67 | $0.67 | 180 |
| 2020-06-03 | $0.67 | $0.67 | 800 |
| 2020-06-02 | $0.67 | $0.67 | 1,635 |
| 2020-06-01 | $0.63 | $0.63 | 1,500 |
| 2020-05-29 | $0.68 | $0.68 | 0 |
| 2020-05-28 | $0.68 | $0.68 | 2,150 |
| 2020-05-27 | $0.68 | $0.68 | 10,135 |
| 2020-05-26 | $0.68 | $0.68 | 90,933 |
| 2020-05-22 | $0.65 | $0.65 | 109,386 |
| 2020-05-21 | $0.65 | $0.65 | 10,599 |
| 2020-05-20 | $0.85 | $0.85 | 108,054 |
| 2020-05-19 | $0.60 | $0.60 | 1,270 |
| 2020-05-18 | $0.60 | $0.60 | 722 |
| 2020-05-15 | $0.60 | $0.60 | 3,348 |
| 2020-05-14 | $0.60 | $0.60 | 5,564 |
| 2020-05-13 | $0.60 | $0.60 | 3,202 |
| 2020-05-12 | $0.60 | $0.60 | 7,550 |
| 2020-05-11 | $0.60 | $0.60 | 3,829 |
| 2020-05-08 | $0.60 | $0.60 | 9,229 |
| 2020-05-07 | $0.60 | $0.60 | 575 |
| 2020-05-06 | $0.61 | $0.61 | 15,795 |
| 2020-05-05 | $0.50 | $0.50 | 11,442 |
| 2020-05-04 | $0.58 | $0.58 | 0 |
| 2020-05-01 | $0.58 | $0.58 | 19,195 |
| 2020-04-30 | $0.53 | $0.53 | 6,050 |
| 2020-04-29 | $0.51 | $0.51 | 0 |
| 2020-04-28 | $0.51 | $0.51 | 2,625 |
| 2020-04-27 | $0.38 | $0.38 | 933 |
| 2020-04-24 | $0.45 | $0.45 | 0 |
| 2020-04-23 | $0.45 | $0.45 | 0 |
| 2020-04-22 | $0.45 | $0.45 | 30,415 |
| 2020-04-21 | $0.55 | $0.55 | 1,500 |
| 2020-04-20 | $0.47 | $0.47 | 423 |
| 2020-04-17 | $0.45 | $0.45 | 500 |
| 2020-04-16 | $0.45 | $0.45 | 5,100 |
| 2020-04-15 | $0.50 | $0.50 | 0 |
| 2020-04-14 | $0.50 | $0.50 | 7,390 |
| 2020-04-13 | $0.45 | $0.45 | 1,474 |
| 2020-04-09 | $0.49 | $0.49 | 0 |
| 2020-04-08 | $0.49 | $0.49 | 0 |
| 2020-04-07 | $0.49 | $0.49 | 780 |
| 2020-04-06 | $0.57 | $0.57 | 0 |
| 2020-04-03 | $0.57 | $0.57 | 0 |
| 2020-04-02 | $0.57 | $0.57 | 0 |
| 2020-04-01 | $0.57 | $0.57 | 86,075 |
| 2020-03-31 | $0.52 | $0.52 | 2,000 |
| 2020-03-30 | $0.63 | $0.63 | 1,100 |
| 2020-03-27 | $0.63 | $0.63 | 0 |
| 2020-03-26 | $0.63 | $0.63 | 9,950 |
| 2020-03-25 | $0.47 | $0.47 | 0 |
| 2020-03-24 | $0.47 | $0.47 | 1,805 |
| 2020-03-23 | $0.45 | $0.45 | 3,900 |
| 2020-03-20 | $0.54 | $0.54 | 3,100 |
| 2020-03-19 | $0.55 | $0.55 | 18,545 |
| 2020-03-18 | $0.67 | $0.67 | 4,300 |
| 2020-03-17 | $0.45 | $0.45 | 5,610 |
| 2020-03-16 | $0.56 | $0.56 | 4,890 |
| 2020-03-13 | $0.65 | $0.65 | 3,388 |
| 2020-03-12 | $0.60 | $0.60 | 3,000 |
| 2020-03-11 | $0.60 | $0.60 | 0 |
| 2020-03-10 | $0.60 | $0.60 | 0 |
| 2020-03-09 | $0.60 | $0.60 | 0 |
| 2020-03-06 | $0.60 | $0.60 | 500 |
| 2020-03-05 | $0.63 | $0.63 | 450 |
| 2020-03-04 | $0.58 | $0.58 | 2,050 |
| 2020-03-03 | $0.57 | $0.57 | 2,300 |
| 2020-03-02 | $0.57 | $0.57 | 310 |
| 2020-02-28 | $0.56 | $0.56 | 1,200 |
| 2020-02-27 | $0.58 | $0.58 | 11,860 |
| 2020-02-26 | $0.58 | $0.58 | 4,025 |
| 2020-02-25 | $0.55 | $0.55 | 3,046 |
| 2020-02-24 | $0.60 | $0.60 | 5,250 |
| 2020-02-21 | $0.65 | $0.65 | 6,154 |
| 2020-02-20 | $0.65 | $0.65 | 4,810 |
| 2020-02-19 | $0.62 | $0.62 | 5,000 |
| 2020-02-18 | $0.58 | $0.58 | 8,200 |
| 2020-02-14 | $0.56 | $0.56 | 20,249 |
| 2020-02-13 | $0.49 | $0.49 | 0 |
| 2020-02-12 | $0.49 | $0.49 | 0 |
| 2020-02-11 | $0.49 | $0.49 | 0 |
| 2020-02-10 | $0.49 | $0.49 | 1,550 |
| 2020-02-07 | $0.50 | $0.50 | 19,288 |
| 2020-02-06 | $0.50 | $0.50 | 13,500 |
| 2020-02-05 | $0.48 | $0.48 | 300 |
| 2020-02-04 | $0.48 | $0.48 | 0 |
| 2020-02-03 | $0.48 | $0.48 | 5,000 |
| 2020-01-31 | $0.46 | $0.46 | 0 |
| 2020-01-30 | $0.46 | $0.46 | 6,400 |
| 2020-01-29 | $0.45 | $0.45 | 0 |
| 2020-01-28 | $0.45 | $0.45 | 0 |
| 2020-01-27 | $0.45 | $0.45 | 0 |
| 2020-01-24 | $0.45 | $0.45 | 0 |
| 2020-01-23 | $0.45 | $0.45 | 0 |
| 2020-01-22 | $0.45 | $0.45 | 500 |
| 2020-01-21 | $0.43 | $0.43 | 0 |
| 2020-01-17 | $0.43 | $0.43 | 1,250 |
| 2020-01-16 | $0.41 | $0.41 | 0 |
| 2020-01-15 | $0.41 | $0.41 | 0 |
| 2020-01-14 | $0.41 | $0.41 | 0 |
| 2020-01-13 | $0.41 | $0.41 | 600 |
| 2020-01-10 | $0.43 | $0.43 | 0 |
| 2020-01-09 | $0.43 | $0.43 | 0 |
| 2020-01-08 | $0.43 | $0.43 | 3,167 |
| 2020-01-07 | $0.40 | $0.40 | 0 |
| 2020-01-06 | $0.40 | $0.40 | 31,919 |
| 2020-01-03 | $0.42 | $0.42 | 23,527 |
| 2020-01-02 | $0.42 | $0.42 | 27,250 |