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
- 2006-08-22 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 | $1.03 | $1.03 | 45,736 |
| 2020-12-30 | $1.02 | $1.02 | 51,060 |
| 2020-12-29 | $1.10 | $1.10 | 114,287 |
| 2020-12-28 | $1.30 | $1.30 | 86,198 |
| 2020-12-24 | $1.34 | $1.34 | 90,559 |
| 2020-12-23 | $1.60 | $1.60 | 296,326 |
| 2020-12-22 | $1.15 | $1.15 | 331,578 |
| 2020-12-21 | $0.76 | $0.76 | 75,076 |
| 2020-12-18 | $0.69 | $0.69 | 21,897 |
| 2020-12-17 | $0.67 | $0.67 | 24,198 |
| 2020-12-16 | $0.66 | $0.66 | 12,038 |
| 2020-12-15 | $0.67 | $0.67 | 44,903 |
| 2020-12-14 | $0.69 | $0.69 | 13,629 |
| 2020-12-11 | $0.77 | $0.77 | 15,763 |
| 2020-12-10 | $0.71 | $0.71 | 15,670 |
| 2020-12-09 | $0.77 | $0.77 | 19,464 |
| 2020-12-08 | $0.68 | $0.68 | 3,499 |
| 2020-12-07 | $0.67 | $0.67 | 16,778 |
| 2020-12-04 | $0.63 | $0.63 | 5,410 |
| 2020-12-03 | $0.66 | $0.66 | 21,152 |
| 2020-12-02 | $0.66 | $0.66 | 21,867 |
| 2020-12-01 | $0.65 | $0.65 | 21,532 |
| 2020-11-30 | $0.66 | $0.66 | 24,584 |
| 2020-11-27 | $0.66 | $0.66 | 17,198 |
| 2020-11-25 | $0.65 | $0.65 | 5,385 |
| 2020-11-24 | $0.65 | $0.65 | 22,198 |
| 2020-11-23 | $0.66 | $0.66 | 14,754 |
| 2020-11-20 | $0.67 | $0.67 | 16,746 |
| 2020-11-19 | $0.62 | $0.62 | 29,958 |
| 2020-11-18 | $0.71 | $0.71 | 6,036 |
| 2020-11-17 | $0.67 | $0.67 | 11,897 |
| 2020-11-16 | $0.67 | $0.67 | 15,618 |
| 2020-11-13 | $0.70 | $0.70 | 8,695 |
| 2020-11-12 | $0.68 | $0.68 | 17,804 |
| 2020-11-11 | $0.70 | $0.70 | 9,582 |
| 2020-11-10 | $0.71 | $0.71 | 19,914 |
| 2020-11-09 | $0.77 | $0.77 | 24,701 |
| 2020-11-06 | $0.76 | $0.76 | 34,547 |
| 2020-11-05 | $0.81 | $0.81 | 22,261 |
| 2020-11-04 | $0.84 | $0.84 | 33,904 |
| 2020-11-03 | $0.86 | $0.86 | 31,675 |
| 2020-11-02 | $0.78 | $0.78 | 38,680 |
| 2020-10-30 | $0.82 | $0.82 | 461,311 |
| 2020-10-29 | $0.57 | $0.57 | 68,032 |
| 2020-10-28 | $0.66 | $0.66 | 17,154 |
| 2020-10-27 | $0.68 | $0.68 | 44,633 |
| 2020-10-26 | $0.62 | $0.62 | 43,371 |
| 2020-10-23 | $0.70 | $0.70 | 21,751 |
| 2020-10-22 | $0.70 | $0.70 | 64,211 |
| 2020-10-21 | $0.70 | $0.70 | 50,270 |
| 2020-10-20 | $0.71 | $0.71 | 71,736 |
| 2020-10-19 | $0.76 | $0.76 | 74,189 |
| 2020-10-16 | $0.88 | $0.88 | 151,824 |
| 2020-10-15 | $1.02 | $1.02 | 278,981 |
| 2020-10-14 | $0.67 | $0.67 | 145,850 |
| 2020-10-13 | $0.54 | $0.54 | 206,143 |
| 2020-10-12 | $0.50 | $0.50 | 98,967 |
| 2020-10-09 | $0.66 | $0.66 | 468,807 |
| 2020-10-08 | $0.74 | $0.74 | 2,065,097 |
| 2020-10-07 | $0.80 | $0.80 | 1,838,854 |
| 2020-10-06 | $0.25 | $0.25 | 4,086 |
| 2020-10-05 | $0.26 | $0.26 | 39,113 |
| 2020-10-02 | $0.22 | $0.22 | 10,080 |
| 2020-10-01 | $0.24 | $0.24 | 13,150 |
| 2020-09-30 | $0.28 | $0.28 | 121,919 |
| 2020-09-29 | $0.22 | $0.22 | 5,572 |
| 2020-09-28 | $0.17 | $0.17 | 6,327 |
| 2020-09-25 | $0.24 | $0.24 | 500 |
| 2020-09-24 | $0.22 | $0.22 | 6,241 |
| 2020-09-23 | $0.22 | $0.22 | 32,841 |
| 2020-09-22 | $0.22 | $0.22 | 2,195 |
| 2020-09-21 | $0.23 | $0.23 | 4,860 |
| 2020-09-18 | $0.23 | $0.23 | 3,975 |
| 2020-09-17 | $0.22 | $0.22 | 7,323 |
| 2020-09-16 | $0.24 | $0.24 | 9,439 |
| 2020-09-15 | $0.24 | $0.24 | 4,475 |
| 2020-09-14 | $0.25 | $0.25 | 6,075 |
| 2020-09-11 | $0.23 | $0.23 | 15,815 |
| 2020-09-10 | $0.24 | $0.24 | 3,797 |
| 2020-09-09 | $0.23 | $0.23 | 9,382 |
| 2020-09-08 | $0.24 | $0.24 | 10,932 |
| 2020-09-04 | $0.23 | $0.23 | 7,697 |
| 2020-09-03 | $0.24 | $0.24 | 10,908 |
| 2020-09-02 | $0.24 | $0.24 | 44,355 |
| 2020-09-01 | $0.18 | $0.18 | 7,010 |
| 2020-08-31 | $0.20 | $0.20 | 11,256 |
| 2020-08-28 | $0.20 | $0.20 | 11,896 |
| 2020-08-27 | $0.20 | $0.20 | 800 |
| 2020-08-26 | $0.20 | $0.20 | 1,550 |
| 2020-08-25 | $0.18 | $0.18 | 2,826 |
| 2020-08-24 | $0.23 | $0.23 | 4,453 |
| 2020-08-21 | $0.23 | $0.23 | 5,805 |
| 2020-08-20 | $0.23 | $0.23 | 16,879 |
| 2020-08-19 | $0.23 | $0.23 | 5,380 |
| 2020-08-18 | $0.24 | $0.24 | 2,545 |
| 2020-08-17 | $0.23 | $0.23 | 1,300 |
| 2020-08-14 | $0.25 | $0.25 | 13,673 |
| 2020-08-13 | $0.23 | $0.23 | 1,204 |
| 2020-08-12 | $0.24 | $0.24 | 8,150 |
| 2020-08-11 | $0.25 | $0.25 | 1,299 |
| 2020-08-10 | $0.23 | $0.23 | 16,707 |
| 2020-08-07 | $0.22 | $0.22 | 11,520 |
| 2020-08-06 | $0.24 | $0.24 | 6,675 |
| 2020-08-05 | $0.26 | $0.26 | 10,065 |
| 2020-08-04 | $0.29 | $0.29 | 18,942 |
| 2020-08-03 | $0.24 | $0.24 | 5,191 |
| 2020-07-31 | $0.24 | $0.24 | 7,590 |
| 2020-07-30 | $0.23 | $0.23 | 8,282 |
| 2020-07-29 | $0.23 | $0.23 | 23,040 |
| 2020-07-28 | $0.26 | $0.26 | 15,410 |
| 2020-07-27 | $0.29 | $0.29 | 25,941 |
| 2020-07-24 | $0.29 | $0.29 | 22,857 |
| 2020-07-23 | $0.29 | $0.29 | 13,110 |
| 2020-07-22 | $0.29 | $0.29 | 9,570 |
| 2020-07-21 | $0.28 | $0.28 | 2,061 |
| 2020-07-20 | $0.28 | $0.28 | 10,935 |
| 2020-07-17 | $0.29 | $0.29 | 18,214 |
| 2020-07-16 | $0.30 | $0.30 | 11,317 |
| 2020-07-15 | $0.25 | $0.25 | 5,675 |
| 2020-07-14 | $0.22 | $0.22 | 9,866 |
| 2020-07-13 | $0.22 | $0.22 | 15,793 |
| 2020-07-10 | $0.26 | $0.26 | 3,464 |
| 2020-07-09 | $0.25 | $0.25 | 80,835 |
| 2020-07-08 | $0.24 | $0.24 | 3,363 |
| 2020-07-07 | $0.26 | $0.26 | 7,835 |
| 2020-07-06 | $0.30 | $0.30 | 4,266 |
| 2020-07-02 | $0.30 | $0.30 | 1,169 |
| 2020-07-01 | $0.29 | $0.29 | 11,377 |
| 2020-06-30 | $0.25 | $0.25 | 5,799 |
| 2020-06-29 | $0.22 | $0.22 | 2,089 |
| 2020-06-26 | $0.22 | $0.22 | 13,176 |
| 2020-06-25 | $0.17 | $0.17 | 615 |
| 2020-06-24 | $0.20 | $0.20 | 3,408 |
| 2020-06-23 | $0.19 | $0.19 | 4,555 |
| 2020-06-22 | $0.21 | $0.21 | 12,552 |
| 2020-06-19 | $0.20 | $0.20 | 18 |
| 2020-06-18 | $0.20 | $0.20 | 29,348 |
| 2020-06-17 | $0.22 | $0.22 | 1,610 |
| 2020-06-16 | $0.25 | $0.25 | 13,153 |
| 2020-06-15 | $0.23 | $0.23 | 28,080 |
| 2020-06-12 | $0.24 | $0.24 | 4,689 |
| 2020-06-11 | $0.24 | $0.24 | 10,759 |
| 2020-06-10 | $0.26 | $0.26 | 52,094 |
| 2020-06-09 | $0.25 | $0.25 | 2,355 |
| 2020-06-08 | $0.23 | $0.23 | 10,985 |
| 2020-06-05 | $0.21 | $0.21 | 11,838 |
| 2020-06-04 | $0.25 | $0.25 | 9,362 |
| 2020-06-03 | $0.20 | $0.20 | 21,531 |
| 2020-06-02 | $0.24 | $0.24 | 6,496 |
| 2020-06-01 | $0.20 | $0.20 | 4,390 |
| 2020-05-29 | $0.26 | $0.26 | 13,132 |
| 2020-05-28 | $0.24 | $0.24 | 5,355 |
| 2020-05-27 | $0.26 | $0.26 | 10,285 |
| 2020-05-26 | $0.26 | $0.26 | 13,334 |
| 2020-05-22 | $0.24 | $0.24 | 12,035 |
| 2020-05-21 | $0.26 | $0.26 | 15,240 |
| 2020-05-20 | $0.23 | $0.23 | 42,631 |
| 2020-05-19 | $0.30 | $0.30 | 56,021 |
| 2020-05-18 | $0.23 | $0.23 | 16,024 |
| 2020-05-15 | $0.24 | $0.24 | 16,379 |
| 2020-05-14 | $0.23 | $0.23 | 32,570 |
| 2020-05-13 | $0.23 | $0.23 | 5,852 |
| 2020-05-12 | $0.25 | $0.25 | 7,600 |
| 2020-05-11 | $0.26 | $0.26 | 2,144 |
| 2020-05-08 | $0.23 | $0.23 | 14,094 |
| 2020-05-07 | $0.27 | $0.27 | 8,331 |
| 2020-05-06 | $0.27 | $0.27 | 9,353 |
| 2020-05-05 | $0.25 | $0.25 | 17,187 |
| 2020-05-04 | $0.28 | $0.28 | 24,003 |
| 2020-05-01 | $0.29 | $0.29 | 23,896 |
| 2020-04-30 | $0.30 | $0.30 | 28,186 |
| 2020-04-29 | $0.28 | $0.28 | 60,799 |
| 2020-04-28 | $0.36 | $0.36 | 53,698 |
| 2020-04-27 | $0.31 | $0.31 | 266,565 |
| 2020-04-24 | $0.26 | $0.26 | 67,302 |
| 2020-04-23 | $0.24 | $0.24 | 6,696 |
| 2020-04-22 | $0.26 | $0.26 | 9,596 |
| 2020-04-21 | $0.26 | $0.26 | 6,115 |
| 2020-04-20 | $0.22 | $0.22 | 18,432 |
| 2020-04-17 | $0.23 | $0.23 | 18,080 |
| 2020-04-16 | $0.22 | $0.22 | 24,357 |
| 2020-04-15 | $0.22 | $0.22 | 7,295 |
| 2020-04-14 | $0.20 | $0.20 | 11,253 |
| 2020-04-13 | $0.16 | $0.16 | 5,242 |
| 2020-04-09 | $0.20 | $0.20 | 15,245 |
| 2020-04-08 | $0.24 | $0.24 | 2,682 |
| 2020-04-07 | $0.20 | $0.20 | 20,090 |
| 2020-04-06 | $0.16 | $0.16 | 57,754 |
| 2020-04-03 | $0.17 | $0.17 | 8,315 |
| 2020-04-02 | $0.19 | $0.19 | 31,304 |
| 2020-04-01 | $0.15 | $0.15 | 12,082 |
| 2020-03-31 | $0.16 | $0.16 | 4,668 |
| 2020-03-30 | $0.12 | $0.12 | 19,323 |
| 2020-03-27 | $0.16 | $0.16 | 8,490 |
| 2020-03-26 | $0.15 | $0.15 | 9,839 |
| 2020-03-25 | $0.14 | $0.14 | 4,142 |
| 2020-03-24 | $0.13 | $0.13 | 10,500 |
| 2020-03-23 | $0.17 | $0.17 | 3,289 |
| 2020-03-20 | $0.17 | $0.17 | 16,876 |
| 2020-03-19 | $0.16 | $0.16 | 6,293 |
| 2020-03-18 | $0.15 | $0.15 | 26,408 |
| 2020-03-17 | $0.19 | $0.19 | 48,386 |
| 2020-03-16 | $0.14 | $0.14 | 13,220 |
| 2020-03-13 | $0.15 | $0.15 | 11,231 |
| 2020-03-12 | $0.13 | $0.13 | 34,731 |
| 2020-03-11 | $0.15 | $0.15 | 31,350 |
| 2020-03-10 | $0.14 | $0.14 | 14,595 |
| 2020-03-09 | $0.14 | $0.14 | 32,852 |
| 2020-03-06 | $0.13 | $0.13 | 31,452 |
| 2020-03-05 | $0.15 | $0.15 | 44,237 |
| 2020-03-04 | $0.18 | $0.18 | 16,254 |
| 2020-03-03 | $0.18 | $0.18 | 55,670 |
| 2020-03-02 | $0.20 | $0.20 | 45,126 |
| 2020-02-28 | $0.21 | $0.21 | 27,058 |
| 2020-02-27 | $0.22 | $0.22 | 27,027 |
| 2020-02-26 | $0.26 | $0.26 | 26,683 |
| 2020-02-25 | $0.26 | $0.26 | 40,947 |
| 2020-02-24 | $0.25 | $0.25 | 17,083 |
| 2020-02-21 | $0.31 | $0.31 | 112,602 |
| 2020-02-20 | $0.20 | $0.20 | 16,856 |
| 2020-02-19 | $0.22 | $0.22 | 88,775 |
| 2020-02-18 | $0.21 | $0.21 | 91,537 |
| 2020-02-14 | $0.25 | $0.25 | 66,885 |
| 2020-02-13 | $0.26 | $0.26 | 199,406 |
| 2020-02-12 | $0.27 | $0.27 | 93,854 |
| 2020-02-11 | $0.28 | $0.28 | 430,024 |
| 2020-02-10 | $0.39 | $0.39 | 222,055 |
| 2020-02-07 | $0.46 | $0.46 | 151,420 |
| 2020-02-06 | $0.60 | $0.60 | 216,103 |
| 2020-02-05 | $0.62 | $0.62 | 639,241 |
| 2020-02-04 | $0.96 | $0.96 | 988,908 |
| 2020-02-03 | $0.61 | $0.61 | 171,545 |
| 2020-01-31 | $0.49 | $0.49 | 159,535 |
| 2020-01-30 | $0.50 | $0.50 | 103,520 |
| 2020-01-29 | $0.42 | $0.42 | 159,381 |
| 2020-01-28 | $0.52 | $0.52 | 362,126 |
| 2020-01-27 | $0.41 | $0.41 | 222,932 |
| 2020-01-24 | $0.52 | $0.52 | 240,959 |
| 2020-01-23 | $0.42 | $0.42 | 169,752 |
| 2020-01-22 | $0.36 | $0.36 | 189,682 |
| 2020-01-21 | $0.34 | $0.34 | 281,099 |
| 2020-01-17 | $0.15 | $0.15 | 82,115 |
| 2020-01-16 | $0.13 | $0.13 | 68,191 |
| 2020-01-15 | $0.12 | $0.12 | 41,167 |
| 2020-01-14 | $0.11 | $0.11 | 28,136 |
| 2020-01-13 | $0.07 | $0.07 | 58,164 |
| 2020-01-10 | $0.08 | $0.08 | 34,637 |
| 2020-01-09 | $0.09 | $0.09 | 81,943 |
| 2020-01-08 | $0.08 | $0.08 | 120,917 |
| 2020-01-07 | $0.17 | $0.17 | 241,347 |
| 2020-01-06 | $0.13 | $0.13 | 130,592 |
| 2020-01-03 | $0.07 | $0.07 | 6,600 |
| 2020-01-02 | $0.08 | $0.08 | 1,500 |