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
- 2016-09-08 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 | $0.64 | $0.64 | 1,908 |
| 2020-12-30 | $0.61 | $0.61 | 8,273 |
| 2020-12-29 | $0.54 | $0.54 | 4,159 |
| 2020-12-28 | $0.58 | $0.58 | 242 |
| 2020-12-24 | $0.56 | $0.56 | 11,300 |
| 2020-12-23 | $0.58 | $0.58 | 1,112 |
| 2020-12-22 | $0.59 | $0.59 | 3,405 |
| 2020-12-21 | $0.57 | $0.57 | 1,572 |
| 2020-12-18 | $0.52 | $0.52 | 3,780 |
| 2020-12-17 | $0.50 | $0.50 | 27,575 |
| 2020-12-16 | $0.53 | $0.53 | 18,034 |
| 2020-12-15 | $0.63 | $0.63 | 580 |
| 2020-12-14 | $0.60 | $0.60 | 4,745 |
| 2020-12-11 | $0.60 | $0.60 | 1,425 |
| 2020-12-10 | $0.59 | $0.59 | 7,057 |
| 2020-12-09 | $0.56 | $0.56 | 1,350 |
| 2020-12-08 | $0.59 | $0.59 | 14,672 |
| 2020-12-07 | $0.60 | $0.60 | 12,089 |
| 2020-12-04 | $0.59 | $0.59 | 5,130 |
| 2020-12-03 | $0.62 | $0.62 | 7,621 |
| 2020-12-02 | $0.56 | $0.56 | 5,095 |
| 2020-12-01 | $0.59 | $0.59 | 18,710 |
| 2020-11-30 | $0.63 | $0.63 | 14,630 |
| 2020-11-27 | $0.64 | $0.64 | 25,167 |
| 2020-11-25 | $0.70 | $0.70 | 12,651 |
| 2020-11-24 | $0.71 | $0.71 | 20,578 |
| 2020-11-23 | $0.80 | $0.80 | 3,450 |
| 2020-11-20 | $0.81 | $0.81 | 4,633 |
| 2020-11-19 | $0.78 | $0.78 | 4,450 |
| 2020-11-18 | $0.76 | $0.76 | 3,299 |
| 2020-11-17 | $0.77 | $0.77 | 12,715 |
| 2020-11-16 | $0.87 | $0.87 | 5,597 |
| 2020-11-13 | $0.93 | $0.93 | 3,610 |
| 2020-11-12 | $1.00 | $1.00 | 3,469 |
| 2020-11-11 | $0.96 | $0.96 | 9,474 |
| 2020-11-10 | $1.00 | $1.00 | 19,301 |
| 2020-11-09 | $1.09 | $1.09 | 44,434 |
| 2020-11-06 | $1.19 | $1.19 | 23,427 |
| 2020-11-05 | $1.16 | $1.16 | 9,045 |
| 2020-11-04 | $1.03 | $1.03 | 10,755 |
| 2020-11-03 | $0.82 | $0.82 | 10,161 |
| 2020-11-02 | $0.92 | $0.92 | 13,569 |
| 2020-10-30 | $0.90 | $0.90 | 13,109 |
| 2020-10-29 | $0.82 | $0.82 | 1,329 |
| 2020-10-28 | $0.69 | $0.69 | 4,118 |
| 2020-10-27 | $0.81 | $0.81 | 5,695 |
| 2020-10-26 | $0.80 | $0.80 | 2,201 |
| 2020-10-23 | $0.70 | $0.70 | 6,976 |
| 2020-10-22 | $0.70 | $0.70 | 5,701 |
| 2020-10-21 | $0.72 | $0.72 | 3,465 |
| 2020-10-20 | $0.76 | $0.76 | 5,400 |
| 2020-10-19 | $0.77 | $0.77 | 1,252 |
| 2020-10-16 | $0.76 | $0.76 | 0 |
| 2020-10-15 | $0.76 | $0.76 | 225 |
| 2020-10-14 | $0.81 | $0.81 | 750 |
| 2020-10-13 | $0.80 | $0.80 | 14,779 |
| 2020-10-12 | $0.85 | $0.85 | 1,292 |
| 2020-10-09 | $0.85 | $0.85 | 9,740 |
| 2020-10-08 | $0.86 | $0.86 | 399 |
| 2020-10-07 | $0.85 | $0.85 | 7,319 |
| 2020-10-06 | $0.81 | $0.81 | 6,935 |
| 2020-10-05 | $0.90 | $0.90 | 100 |
| 2020-10-02 | $0.81 | $0.81 | 6,875 |
| 2020-10-01 | $0.86 | $0.86 | 9,049 |
| 2020-09-30 | $0.84 | $0.84 | 14,337 |
| 2020-09-29 | $0.84 | $0.84 | 7,100 |
| 2020-09-28 | $0.84 | $0.84 | 6,975 |
| 2020-09-25 | $0.85 | $0.85 | 23,611 |
| 2020-09-24 | $0.85 | $0.85 | 16,010 |
| 2020-09-23 | $0.91 | $0.91 | 38,629 |
| 2020-09-22 | $0.95 | $0.95 | 20,964 |
| 2020-09-21 | $0.90 | $0.90 | 111,714 |
| 2020-09-18 | $0.87 | $0.87 | 3,702 |
| 2020-09-17 | $0.84 | $0.84 | 2,596 |
| 2020-09-16 | $0.87 | $0.87 | 1,601 |
| 2020-09-15 | $0.86 | $0.86 | 8,735 |
| 2020-09-14 | $0.82 | $0.82 | 8,351 |
| 2020-09-11 | $0.92 | $0.92 | 19,313 |
| 2020-09-10 | $0.92 | $0.92 | 13,781 |
| 2020-09-09 | $0.94 | $0.94 | 15,816 |
| 2020-09-08 | $0.96 | $0.96 | 23,714 |
| 2020-09-04 | $1.01 | $1.01 | 61,887 |
| 2020-09-03 | $0.97 | $0.97 | 24,490 |
| 2020-09-02 | $1.00 | $1.00 | 29,000 |
| 2020-09-01 | $1.09 | $1.09 | 122,699 |
| 2020-08-31 | $0.90 | $0.90 | 7,100 |
| 2020-08-28 | $0.82 | $0.82 | 9,046 |
| 2020-08-27 | $0.75 | $0.75 | 7,540 |
| 2020-08-26 | $0.78 | $0.78 | 3,320 |
| 2020-08-25 | $0.74 | $0.74 | 2,751 |
| 2020-08-24 | $0.72 | $0.72 | 8,340 |
| 2020-08-21 | $0.74 | $0.74 | 10,010 |
| 2020-08-20 | $0.77 | $0.77 | 4,645 |
| 2020-08-19 | $0.69 | $0.69 | 2,760 |
| 2020-08-18 | $0.70 | $0.70 | 16,278 |
| 2020-08-17 | $0.80 | $0.80 | 17,581 |
| 2020-08-14 | $0.80 | $0.80 | 370 |
| 2020-08-13 | $0.85 | $0.85 | 1,595 |
| 2020-08-12 | $0.77 | $0.77 | 19,135 |
| 2020-08-11 | $0.67 | $0.67 | 13,344 |
| 2020-08-10 | $0.76 | $0.76 | 4,945 |
| 2020-08-07 | $0.78 | $0.78 | 17,224 |
| 2020-08-06 | $0.80 | $0.80 | 7,540 |
| 2020-08-05 | $0.85 | $0.85 | 17,694 |
| 2020-08-04 | $0.84 | $0.84 | 12,367 |
| 2020-08-03 | $0.96 | $0.96 | 5,835 |
| 2020-07-31 | $0.79 | $0.79 | 16,556 |
| 2020-07-30 | $0.74 | $0.74 | 10,772 |
| 2020-07-29 | $0.75 | $0.75 | 10,982 |
| 2020-07-28 | $0.80 | $0.80 | 25,213 |
| 2020-07-27 | $0.85 | $0.85 | 3,709 |
| 2020-07-24 | $0.81 | $0.81 | 38,490 |
| 2020-07-23 | $0.90 | $0.90 | 57,275 |
| 2020-07-22 | $0.86 | $0.86 | 16,285 |
| 2020-07-21 | $0.78 | $0.78 | 18,496 |
| 2020-07-20 | $0.93 | $0.93 | 5,689 |
| 2020-07-17 | $0.85 | $0.85 | 1,905 |
| 2020-07-16 | $0.86 | $0.86 | 27,315 |
| 2020-07-15 | $0.90 | $0.90 | 20,552 |
| 2020-07-14 | $0.95 | $0.95 | 47,048 |
| 2020-07-13 | $0.83 | $0.83 | 13,437 |
| 2020-07-10 | $0.71 | $0.71 | 12,805 |
| 2020-07-09 | $0.61 | $0.61 | 1,020 |
| 2020-07-08 | $0.61 | $0.61 | 18,740 |
| 2020-07-07 | $0.64 | $0.64 | 6,830 |
| 2020-07-06 | $0.71 | $0.71 | 1,152 |
| 2020-07-02 | $0.71 | $0.71 | 0 |
| 2020-07-01 | $0.71 | $0.71 | 0 |
| 2020-06-30 | $0.71 | $0.71 | 3,342 |
| 2020-06-29 | $0.70 | $0.70 | 2,011 |
| 2020-06-26 | $0.67 | $0.67 | 1,000 |
| 2020-06-25 | $0.60 | $0.60 | 1,105 |
| 2020-06-24 | $0.65 | $0.65 | 9,163 |
| 2020-06-23 | $0.65 | $0.65 | 7,220 |
| 2020-06-22 | $0.47 | $0.47 | 0 |
| 2020-06-19 | $0.47 | $0.47 | 104 |
| 2020-06-18 | $0.50 | $0.50 | 0 |
| 2020-06-17 | $0.50 | $0.50 | 0 |
| 2020-06-16 | $0.50 | $0.50 | 9,895 |
| 2020-06-15 | $0.55 | $0.55 | 0 |
| 2020-06-12 | $0.55 | $0.55 | 1,096 |
| 2020-06-11 | $0.55 | $0.55 | 165 |
| 2020-06-10 | $0.48 | $0.48 | 0 |
| 2020-06-09 | $0.48 | $0.48 | 0 |
| 2020-06-08 | $0.48 | $0.48 | 0 |
| 2020-06-05 | $0.48 | $0.48 | 0 |
| 2020-06-04 | $0.48 | $0.48 | 0 |
| 2020-06-03 | $0.48 | $0.48 | 0 |
| 2020-06-02 | $0.48 | $0.48 | 0 |
| 2020-06-01 | $0.48 | $0.48 | 0 |
| 2020-05-29 | $0.48 | $0.48 | 250 |
| 2020-05-28 | $0.46 | $0.46 | 0 |
| 2020-05-27 | $0.46 | $0.46 | 1,370 |
| 2020-05-26 | $0.59 | $0.59 | 45 |
| 2020-05-22 | $0.41 | $0.41 | 1,411 |
| 2020-05-21 | $0.48 | $0.48 | 0 |
| 2020-05-20 | $0.48 | $0.48 | 1,521 |
| 2020-05-19 | $0.42 | $0.42 | 2,225 |
| 2020-05-18 | $0.53 | $0.53 | 245 |
| 2020-05-15 | $0.39 | $0.39 | 295 |
| 2020-05-14 | $0.39 | $0.39 | 0 |
| 2020-05-13 | $0.39 | $0.39 | 1,650 |
| 2020-05-12 | $0.48 | $0.48 | 0 |
| 2020-05-11 | $0.48 | $0.48 | 616 |
| 2020-05-08 | $0.46 | $0.46 | 50 |
| 2020-05-07 | $0.44 | $0.44 | 2,875 |
| 2020-05-06 | $0.43 | $0.43 | 840 |
| 2020-05-05 | $0.38 | $0.38 | 41 |
| 2020-05-04 | $0.43 | $0.43 | 8,525 |
| 2020-05-01 | $0.34 | $0.34 | 8,800 |
| 2020-04-30 | $0.35 | $0.35 | 0 |
| 2020-04-29 | $0.35 | $0.35 | 0 |
| 2020-04-28 | $0.35 | $0.35 | 500 |
| 2020-04-27 | $0.34 | $0.34 | 0 |
| 2020-04-24 | $0.34 | $0.34 | 0 |
| 2020-04-23 | $0.34 | $0.34 | 1,006 |
| 2020-04-22 | $0.33 | $0.33 | 0 |
| 2020-04-21 | $0.33 | $0.33 | 0 |
| 2020-04-20 | $0.33 | $0.33 | 0 |
| 2020-04-17 | $0.33 | $0.33 | 1,050 |
| 2020-04-16 | $0.36 | $0.36 | 50 |
| 2020-04-15 | $0.33 | $0.33 | 0 |
| 2020-04-14 | $0.33 | $0.33 | 1,370 |
| 2020-04-13 | $0.29 | $0.29 | 0 |
| 2020-04-09 | $0.29 | $0.29 | 1,000 |
| 2020-04-08 | $0.33 | $0.33 | 0 |
| 2020-04-07 | $0.33 | $0.33 | 0 |
| 2020-04-06 | $0.33 | $0.33 | 2,282 |
| 2020-04-03 | $0.31 | $0.31 | 0 |
| 2020-04-02 | $0.31 | $0.31 | 12,516 |
| 2020-04-01 | $0.32 | $0.32 | 1,050 |
| 2020-03-31 | $0.30 | $0.30 | 14 |
| 2020-03-30 | $0.28 | $0.28 | 300 |
| 2020-03-27 | $0.28 | $0.28 | 200 |
| 2020-03-26 | $0.33 | $0.33 | 100 |
| 2020-03-25 | $0.31 | $0.31 | 60 |
| 2020-03-24 | $0.28 | $0.28 | 0 |
| 2020-03-23 | $0.28 | $0.28 | 1,000 |
| 2020-03-20 | $0.29 | $0.29 | 0 |
| 2020-03-19 | $0.29 | $0.29 | 0 |
| 2020-03-18 | $0.29 | $0.29 | 16,200 |
| 2020-03-17 | $0.46 | $0.46 | 0 |
| 2020-03-16 | $0.46 | $0.46 | 500 |
| 2020-03-13 | $0.40 | $0.40 | 0 |
| 2020-03-12 | $0.40 | $0.40 | 550 |
| 2020-03-11 | $0.39 | $0.39 | 1,000 |
| 2020-03-10 | $0.34 | $0.34 | 0 |
| 2020-03-09 | $0.34 | $0.34 | 6,592 |
| 2020-03-06 | $0.42 | $0.42 | 1,000 |
| 2020-03-05 | $0.45 | $0.45 | 1,400 |
| 2020-03-04 | $0.54 | $0.54 | 1,600 |
| 2020-03-03 | $0.52 | $0.52 | 20 |
| 2020-03-02 | $0.55 | $0.55 | 3,000 |
| 2020-02-28 | $0.45 | $0.45 | 29,108 |
| 2020-02-27 | $0.53 | $0.53 | 0 |
| 2020-02-26 | $0.53 | $0.53 | 26 |
| 2020-02-25 | $0.48 | $0.48 | 0 |
| 2020-02-24 | $0.48 | $0.48 | 0 |
| 2020-02-21 | $0.48 | $0.48 | 0 |
| 2020-02-20 | $0.48 | $0.48 | 1,500 |
| 2020-02-19 | $0.54 | $0.54 | 0 |
| 2020-02-18 | $0.54 | $0.54 | 2,800 |
| 2020-02-14 | $0.57 | $0.57 | 3,600 |
| 2020-02-13 | $0.55 | $0.55 | 2,320 |
| 2020-02-12 | $0.62 | $0.62 | 8,635 |
| 2020-02-11 | $0.68 | $0.68 | 2,300 |
| 2020-02-10 | $0.67 | $0.67 | 290 |
| 2020-02-07 | $0.65 | $0.65 | 1,500 |
| 2020-02-06 | $0.62 | $0.62 | 0 |
| 2020-02-05 | $0.62 | $0.62 | 16,130 |
| 2020-02-04 | $0.83 | $0.83 | 687 |
| 2020-02-03 | $0.74 | $0.74 | 0 |
| 2020-01-31 | $0.74 | $0.74 | 1,000 |
| 2020-01-30 | $0.64 | $0.64 | 196 |
| 2020-01-29 | $0.56 | $0.56 | 50 |
| 2020-01-28 | $0.61 | $0.61 | 300 |
| 2020-01-27 | $0.66 | $0.66 | 0 |
| 2020-01-24 | $0.66 | $0.66 | 1,700 |
| 2020-01-23 | $0.66 | $0.66 | 1,800 |
| 2020-01-22 | $0.58 | $0.58 | 0 |
| 2020-01-21 | $0.58 | $0.58 | 151 |
| 2020-01-17 | $0.50 | $0.50 | 0 |
| 2020-01-16 | $0.50 | $0.50 | 0 |
| 2020-01-15 | $0.50 | $0.50 | 15 |
| 2020-01-14 | $0.50 | $0.50 | 0 |
| 2020-01-13 | $0.50 | $0.50 | 100 |
| 2020-01-10 | $0.48 | $0.48 | 0 |
| 2020-01-09 | $0.48 | $0.48 | 0 |
| 2020-01-08 | $0.48 | $0.48 | 0 |
| 2020-01-07 | $0.48 | $0.48 | 0 |
| 2020-01-06 | $0.48 | $0.48 | 0 |
| 2020-01-03 | $0.48 | $0.48 | 0 |
| 2020-01-02 | $0.48 | $0.48 | 0 |