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
- 2000-10-03 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 | $1.56 | $1.56 | 3,991 |
| 2020-12-30 | $1.63 | $1.63 | 3,485 |
| 2020-12-29 | $1.64 | $1.64 | 4,473 |
| 2020-12-28 | $1.50 | $1.50 | 798 |
| 2020-12-24 | $1.50 | $1.50 | 1,333 |
| 2020-12-23 | $1.50 | $1.50 | 2,862 |
| 2020-12-22 | $1.45 | $1.45 | 10,084 |
| 2020-12-21 | $1.39 | $1.39 | 18,391 |
| 2020-12-18 | $1.50 | $1.50 | 4,108 |
| 2020-12-17 | $1.51 | $1.51 | 4,634 |
| 2020-12-16 | $1.60 | $1.60 | 3,099 |
| 2020-12-15 | $1.55 | $1.55 | 9,404 |
| 2020-12-14 | $1.46 | $1.46 | 8,767 |
| 2020-12-11 | $1.70 | $1.70 | 2,485 |
| 2020-12-10 | $1.73 | $1.73 | 5,505 |
| 2020-12-09 | $1.77 | $1.77 | 1,549 |
| 2020-12-08 | $1.74 | $1.74 | 13,090 |
| 2020-12-07 | $1.85 | $1.85 | 3,904 |
| 2020-12-04 | $1.90 | $1.90 | 6,519 |
| 2020-12-03 | $1.80 | $1.80 | 6,253 |
| 2020-12-02 | $1.87 | $1.87 | 4,927 |
| 2020-12-01 | $1.85 | $1.85 | 4,222 |
| 2020-11-30 | $1.80 | $1.80 | 11,153 |
| 2020-11-27 | $1.60 | $1.60 | 12,650 |
| 2020-11-25 | $1.56 | $1.56 | 5,370 |
| 2020-11-24 | $1.50 | $1.50 | 53,287 |
| 2020-11-23 | $1.49 | $1.49 | 13,928 |
| 2020-11-20 | $1.30 | $1.30 | 11,659 |
| 2020-11-19 | $1.20 | $1.20 | 2,304 |
| 2020-11-18 | $1.20 | $1.20 | 434 |
| 2020-11-17 | $1.19 | $1.19 | 2,500 |
| 2020-11-16 | $1.15 | $1.15 | 6,696 |
| 2020-11-13 | $1.13 | $1.13 | 5,750 |
| 2020-11-12 | $1.13 | $1.13 | 3,038 |
| 2020-11-11 | $1.28 | $1.28 | 500 |
| 2020-11-10 | $1.25 | $1.25 | 4,459 |
| 2020-11-09 | $1.31 | $1.31 | 17,987 |
| 2020-11-06 | $1.10 | $1.10 | 2,459 |
| 2020-11-05 | $1.10 | $1.10 | 2,268 |
| 2020-11-04 | $1.05 | $1.05 | 1,600 |
| 2020-11-03 | $1.10 | $1.10 | 2,920 |
| 2020-11-02 | $1.11 | $1.11 | 6,369 |
| 2020-10-30 | $1.13 | $1.13 | 2,250 |
| 2020-10-29 | $1.15 | $1.15 | 2,112 |
| 2020-10-28 | $1.05 | $1.05 | 1,466 |
| 2020-10-27 | $1.14 | $1.14 | 1,250 |
| 2020-10-26 | $1.08 | $1.08 | 4,624 |
| 2020-10-23 | $1.11 | $1.11 | 5,183 |
| 2020-10-22 | $1.15 | $1.15 | 15,305 |
| 2020-10-21 | $1.09 | $1.09 | 353 |
| 2020-10-20 | $1.16 | $1.16 | 6,645 |
| 2020-10-19 | $1.28 | $1.28 | 2,935 |
| 2020-10-16 | $1.25 | $1.25 | 3,868 |
| 2020-10-15 | $1.13 | $1.13 | 6,601 |
| 2020-10-14 | $1.10 | $1.10 | 1,120 |
| 2020-10-13 | $1.10 | $1.10 | 850 |
| 2020-10-12 | $1.14 | $1.14 | 2,405 |
| 2020-10-09 | $1.28 | $1.28 | 2,043 |
| 2020-10-08 | $1.15 | $1.15 | 7,197 |
| 2020-10-07 | $1.07 | $1.07 | 1,802 |
| 2020-10-06 | $1.03 | $1.03 | 2,000 |
| 2020-10-05 | $1.15 | $1.15 | 2,200 |
| 2020-10-02 | $1.05 | $1.05 | 2,400 |
| 2020-10-01 | $1.13 | $1.13 | 63 |
| 2020-09-30 | $1.12 | $1.12 | 2,700 |
| 2020-09-29 | $1.13 | $1.13 | 924 |
| 2020-09-28 | $1.14 | $1.14 | 90 |
| 2020-09-25 | $1.07 | $1.07 | 2,230 |
| 2020-09-24 | $1.10 | $1.10 | 1,777 |
| 2020-09-23 | $1.01 | $1.01 | 5,999 |
| 2020-09-22 | $1.07 | $1.07 | 12,725 |
| 2020-09-21 | $1.20 | $1.20 | 4,660 |
| 2020-09-18 | $1.23 | $1.23 | 0 |
| 2020-09-17 | $1.23 | $1.23 | 2,620 |
| 2020-09-16 | $1.20 | $1.20 | 3,393 |
| 2020-09-15 | $1.23 | $1.23 | 886 |
| 2020-09-14 | $1.25 | $1.25 | 8,378 |
| 2020-09-11 | $1.15 | $1.15 | 3,636 |
| 2020-09-10 | $1.12 | $1.12 | 1,100 |
| 2020-09-09 | $1.24 | $1.24 | 12,665 |
| 2020-09-08 | $1.34 | $1.34 | 2,769 |
| 2020-09-04 | $1.34 | $1.34 | 6,300 |
| 2020-09-03 | $1.34 | $1.34 | 6,900 |
| 2020-09-02 | $1.35 | $1.35 | 5,962 |
| 2020-09-01 | $1.35 | $1.35 | 9,021 |
| 2020-08-31 | $1.38 | $1.38 | 1,190 |
| 2020-08-28 | $1.37 | $1.37 | 0 |
| 2020-08-27 | $1.37 | $1.37 | 2,411 |
| 2020-08-26 | $1.40 | $1.40 | 2,635 |
| 2020-08-25 | $1.38 | $1.38 | 7,630 |
| 2020-08-24 | $1.44 | $1.44 | 837 |
| 2020-08-21 | $1.45 | $1.45 | 7,134 |
| 2020-08-20 | $1.50 | $1.50 | 82,557 |
| 2020-08-19 | $1.30 | $1.30 | 14,595 |
| 2020-08-18 | $1.19 | $1.19 | 19,080 |
| 2020-08-17 | $1.12 | $1.12 | 9,627 |
| 2020-08-14 | $0.96 | $0.96 | 240 |
| 2020-08-13 | $0.94 | $0.94 | 6,067 |
| 2020-08-12 | $0.94 | $0.94 | 3,129 |
| 2020-08-11 | $1.00 | $1.00 | 9,820 |
| 2020-08-10 | $1.00 | $1.00 | 7,210 |
| 2020-08-07 | $0.97 | $0.97 | 3,470 |
| 2020-08-06 | $0.99 | $0.99 | 550 |
| 2020-08-05 | $0.97 | $0.97 | 5,190 |
| 2020-08-04 | $0.96 | $0.96 | 1,421 |
| 2020-08-03 | $1.06 | $1.06 | 606 |
| 2020-07-31 | $0.95 | $0.95 | 2,663 |
| 2020-07-30 | $0.99 | $0.99 | 509 |
| 2020-07-29 | $0.99 | $0.99 | 4,677 |
| 2020-07-28 | $1.02 | $1.02 | 642 |
| 2020-07-27 | $1.01 | $1.01 | 1,680 |
| 2020-07-24 | $1.00 | $1.00 | 3,942 |
| 2020-07-23 | $0.97 | $0.97 | 5,280 |
| 2020-07-22 | $1.06 | $1.06 | 3,544 |
| 2020-07-21 | $1.04 | $1.04 | 16,858 |
| 2020-07-20 | $0.97 | $0.97 | 6,459 |
| 2020-07-17 | $0.98 | $0.98 | 5,050 |
| 2020-07-16 | $1.05 | $1.05 | 6,700 |
| 2020-07-15 | $0.95 | $0.95 | 5,020 |
| 2020-07-14 | $0.99 | $0.99 | 10,084 |
| 2020-07-13 | $1.00 | $1.00 | 20,799 |
| 2020-07-10 | $0.94 | $0.94 | 32,915 |
| 2020-07-09 | $0.85 | $0.85 | 6,825 |
| 2020-07-08 | $0.76 | $0.76 | 7,060 |
| 2020-07-07 | $0.80 | $0.80 | 5,764 |
| 2020-07-06 | $0.83 | $0.83 | 10,874 |
| 2020-07-02 | $0.57 | $0.57 | 5,358 |
| 2020-07-01 | $0.60 | $0.60 | 770 |
| 2020-06-30 | $0.67 | $0.67 | 28,546 |
| 2020-06-29 | $0.58 | $0.58 | 19,854 |
| 2020-06-26 | $0.56 | $0.56 | 1,179 |
| 2020-06-25 | $0.54 | $0.54 | 8,179 |
| 2020-06-24 | $0.54 | $0.54 | 3,880 |
| 2020-06-23 | $0.63 | $0.63 | 480 |
| 2020-06-22 | $0.60 | $0.60 | 6,772 |
| 2020-06-19 | $0.62 | $0.62 | 1,480 |
| 2020-06-18 | $0.67 | $0.67 | 6,011 |
| 2020-06-17 | $0.62 | $0.62 | 3,112 |
| 2020-06-16 | $0.62 | $0.62 | 4,980 |
| 2020-06-15 | $0.62 | $0.62 | 1,200 |
| 2020-06-12 | $0.64 | $0.64 | 3,148 |
| 2020-06-11 | $0.68 | $0.68 | 1,502 |
| 2020-06-10 | $0.71 | $0.71 | 5,128 |
| 2020-06-09 | $0.72 | $0.72 | 5,195 |
| 2020-06-08 | $0.67 | $0.67 | 2,392 |
| 2020-06-05 | $0.74 | $0.74 | 6,147 |
| 2020-06-04 | $0.72 | $0.72 | 2,191 |
| 2020-06-03 | $0.71 | $0.71 | 6,200 |
| 2020-06-02 | $0.55 | $0.55 | 27,880 |
| 2020-06-01 | $0.59 | $0.59 | 4,860 |
| 2020-05-29 | $0.54 | $0.54 | 1,296 |
| 2020-05-28 | $0.53 | $0.53 | 1,100 |
| 2020-05-27 | $0.53 | $0.53 | 5,450 |
| 2020-05-26 | $0.60 | $0.60 | 3,700 |
| 2020-05-22 | $0.56 | $0.56 | 13,103 |
| 2020-05-21 | $0.58 | $0.58 | 526 |
| 2020-05-20 | $0.60 | $0.60 | 1,500 |
| 2020-05-19 | $0.56 | $0.56 | 1,730 |
| 2020-05-18 | $0.45 | $0.45 | 621 |
| 2020-05-15 | $0.52 | $0.52 | 1,280 |
| 2020-05-14 | $0.50 | $0.50 | 505 |
| 2020-05-13 | $0.53 | $0.53 | 47 |
| 2020-05-12 | $0.60 | $0.60 | 350 |
| 2020-05-11 | $0.64 | $0.64 | 2,934 |
| 2020-05-08 | $0.60 | $0.60 | 5,925 |
| 2020-05-07 | $0.55 | $0.55 | 4,460 |
| 2020-05-06 | $0.57 | $0.57 | 3,605 |
| 2020-05-05 | $0.49 | $0.49 | 4,878 |
| 2020-05-04 | $0.47 | $0.47 | 2,079 |
| 2020-05-01 | $0.40 | $0.40 | 0 |
| 2020-04-30 | $0.40 | $0.40 | 0 |
| 2020-04-29 | $0.40 | $0.40 | 0 |
| 2020-04-28 | $0.40 | $0.40 | 200 |
| 2020-04-27 | $0.42 | $0.42 | 2,850 |
| 2020-04-24 | $0.42 | $0.42 | 3,757 |
| 2020-04-23 | $0.44 | $0.44 | 900 |
| 2020-04-22 | $0.44 | $0.44 | 0 |
| 2020-04-21 | $0.44 | $0.44 | 11,250 |
| 2020-04-20 | $0.41 | $0.41 | 200 |
| 2020-04-17 | $0.44 | $0.44 | 3,342 |
| 2020-04-16 | $0.46 | $0.46 | 13,200 |
| 2020-04-15 | $0.49 | $0.49 | 1,253 |
| 2020-04-14 | $0.46 | $0.46 | 400 |
| 2020-04-13 | $0.52 | $0.52 | 0 |
| 2020-04-09 | $0.52 | $0.52 | 2,209 |
| 2020-04-08 | $0.45 | $0.45 | 700 |
| 2020-04-07 | $0.40 | $0.40 | 5,000 |
| 2020-04-06 | $0.40 | $0.40 | 7,891 |
| 2020-04-03 | $0.39 | $0.39 | 1,450 |
| 2020-04-02 | $0.46 | $0.46 | 12,700 |
| 2020-04-01 | $0.45 | $0.45 | 200 |
| 2020-03-31 | $0.47 | $0.47 | 1,217 |
| 2020-03-30 | $0.50 | $0.50 | 0 |
| 2020-03-27 | $0.50 | $0.50 | 12,200 |
| 2020-03-26 | $0.40 | $0.40 | 5,148 |
| 2020-03-25 | $0.50 | $0.50 | 7,145 |
| 2020-03-24 | $0.49 | $0.49 | 10 |
| 2020-03-23 | $0.45 | $0.45 | 3,000 |
| 2020-03-20 | $0.58 | $0.58 | 3,900 |
| 2020-03-19 | $0.50 | $0.50 | 643 |
| 2020-03-18 | $0.50 | $0.50 | 11,890 |
| 2020-03-17 | $0.54 | $0.54 | 660 |
| 2020-03-16 | $0.55 | $0.55 | 5,010 |
| 2020-03-13 | $0.60 | $0.60 | 28,150 |
| 2020-03-12 | $0.60 | $0.60 | 11,303 |
| 2020-03-11 | $0.68 | $0.68 | 2,085 |
| 2020-03-10 | $0.62 | $0.62 | 0 |
| 2020-03-09 | $0.62 | $0.62 | 22,325 |
| 2020-03-06 | $0.83 | $0.83 | 7,038 |
| 2020-03-05 | $0.90 | $0.90 | 2,400 |
| 2020-03-04 | $0.96 | $0.96 | 4,053 |
| 2020-03-03 | $0.85 | $0.85 | 11,760 |
| 2020-03-02 | $0.90 | $0.90 | 6,224 |
| 2020-02-28 | $0.87 | $0.87 | 6,890 |
| 2020-02-27 | $0.67 | $0.67 | 8,363 |
| 2020-02-26 | $0.94 | $0.94 | 4,200 |
| 2020-02-25 | $0.90 | $0.90 | 24,789 |
| 2020-02-24 | $0.94 | $0.94 | 5,735 |
| 2020-02-21 | $1.00 | $1.00 | 600 |
| 2020-02-20 | $0.91 | $0.91 | 2,700 |
| 2020-02-19 | $0.97 | $0.97 | 780 |
| 2020-02-18 | $1.01 | $1.01 | 10,706 |
| 2020-02-14 | $1.10 | $1.10 | 11,044 |
| 2020-02-13 | $1.00 | $1.00 | 8,667 |
| 2020-02-12 | $0.90 | $0.90 | 10,635 |
| 2020-02-11 | $0.87 | $0.87 | 2,615 |
| 2020-02-10 | $0.87 | $0.87 | 400 |
| 2020-02-07 | $0.91 | $0.91 | 5,122 |
| 2020-02-06 | $0.84 | $0.84 | 451 |
| 2020-02-05 | $0.85 | $0.85 | 3,630 |
| 2020-02-04 | $0.89 | $0.89 | 5,885 |
| 2020-02-03 | $0.85 | $0.85 | 1,400 |
| 2020-01-31 | $0.89 | $0.89 | 1,440 |
| 2020-01-30 | $0.97 | $0.97 | 11,610 |
| 2020-01-29 | $0.95 | $0.95 | 1,110 |
| 2020-01-28 | $0.91 | $0.91 | 892 |
| 2020-01-27 | $0.85 | $0.85 | 710 |
| 2020-01-24 | $0.87 | $0.87 | 3,390 |
| 2020-01-23 | $0.90 | $0.90 | 230 |
| 2020-01-22 | $1.00 | $1.00 | 22,446 |
| 2020-01-21 | $0.90 | $0.90 | 13,015 |
| 2020-01-17 | $0.65 | $0.65 | 35 |
| 2020-01-16 | $0.54 | $0.54 | 323 |
| 2020-01-15 | $0.55 | $0.55 | 0 |
| 2020-01-14 | $0.55 | $0.55 | 405 |
| 2020-01-13 | $0.65 | $0.65 | 3,070 |
| 2020-01-10 | $0.68 | $0.68 | 5,704 |
| 2020-01-09 | $0.54 | $0.54 | 50 |
| 2020-01-08 | $0.48 | $0.48 | 1,000 |
| 2020-01-07 | $0.51 | $0.51 | 11,473 |
| 2020-01-06 | $0.50 | $0.50 | 1,382 |
| 2020-01-03 | $0.42 | $0.42 | 250 |
| 2020-01-02 | $0.41 | $0.41 | 8,885 |