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
- 2014-05-05 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 | $0.76 | $0.76 | 0 |
| 2020-12-30 | $0.76 | $0.76 | 0 |
| 2020-12-29 | $0.76 | $0.76 | 50,000 |
| 2020-12-28 | $0.73 | $0.73 | 12,000 |
| 2020-12-24 | $0.69 | $0.69 | 0 |
| 2020-12-23 | $0.69 | $0.69 | 115,600 |
| 2020-12-22 | $0.65 | $0.65 | 0 |
| 2020-12-21 | $0.65 | $0.65 | 7,000 |
| 2020-12-18 | $0.70 | $0.70 | 5,000 |
| 2020-12-17 | $0.70 | $0.70 | 0 |
| 2020-12-16 | $0.70 | $0.70 | 25,000 |
| 2020-12-15 | $0.68 | $0.68 | 5,010 |
| 2020-12-14 | $0.73 | $0.73 | 0 |
| 2020-12-11 | $0.73 | $0.73 | 0 |
| 2020-12-10 | $0.73 | $0.73 | 0 |
| 2020-12-09 | $0.73 | $0.73 | 600 |
| 2020-12-08 | $0.69 | $0.69 | 140,081 |
| 2020-12-07 | $0.68 | $0.68 | 3,500 |
| 2020-12-04 | $0.62 | $0.61 | 0 |
| 2020-12-03 | $0.62 | $0.61 | 60,000 |
| 2020-12-02 | $0.64 | $0.64 | 0 |
| 2020-12-01 | $0.64 | $0.64 | 190,861 |
| 2020-11-30 | $0.57 | $0.57 | 271,494 |
| 2020-11-27 | $0.55 | $0.55 | 0 |
| 2020-11-25 | $0.55 | $0.55 | 0 |
| 2020-11-24 | $0.55 | $0.55 | 0 |
| 2020-11-23 | $0.55 | $0.55 | 50,000 |
| 2020-11-20 | $0.54 | $0.53 | 112,500 |
| 2020-11-19 | $0.53 | $0.52 | 155,000 |
| 2020-11-18 | $0.51 | $0.51 | 150,500 |
| 2020-11-17 | $0.50 | $0.50 | 343,000 |
| 2020-11-16 | $0.44 | $0.44 | 0 |
| 2020-11-13 | $0.44 | $0.44 | 0 |
| 2020-11-12 | $0.44 | $0.44 | 5,500 |
| 2020-11-11 | $0.46 | $0.45 | 0 |
| 2020-11-10 | $0.46 | $0.45 | 0 |
| 2020-11-09 | $0.46 | $0.45 | 8,300 |
| 2020-11-06 | $0.35 | $0.35 | 0 |
| 2020-11-05 | $0.35 | $0.35 | 30,000 |
| 2020-11-04 | $0.37 | $0.37 | 500 |
| 2020-11-03 | $0.34 | $0.34 | 20,000 |
| 2020-11-02 | $0.32 | $0.32 | 0 |
| 2020-10-30 | $0.32 | $0.32 | 150,000 |
| 2020-10-29 | $0.35 | $0.35 | 78,333 |
| 2020-10-28 | $0.35 | $0.35 | 41,100 |
| 2020-10-27 | $0.38 | $0.38 | 10,000 |
| 2020-10-26 | $0.37 | $0.36 | 0 |
| 2020-10-23 | $0.37 | $0.36 | 0 |
| 2020-10-22 | $0.37 | $0.36 | 5,000 |
| 2020-10-21 | $0.41 | $0.41 | 0 |
| 2020-10-20 | $0.41 | $0.41 | 0 |
| 2020-10-19 | $0.41 | $0.41 | 0 |
| 2020-10-16 | $0.41 | $0.41 | 80,000 |
| 2020-10-15 | $0.41 | $0.41 | 200 |
| 2020-10-14 | $0.42 | $0.41 | 0 |
| 2020-10-13 | $0.42 | $0.41 | 0 |
| 2020-10-12 | $0.42 | $0.41 | 0 |
| 2020-10-09 | $0.42 | $0.41 | 0 |
| 2020-10-08 | $0.42 | $0.41 | 0 |
| 2020-10-07 | $0.42 | $0.41 | 1,000 |
| 2020-10-06 | $0.43 | $0.43 | 148,000 |
| 2020-10-05 | $0.40 | $0.40 | 241,025 |
| 2020-10-02 | $0.41 | $0.41 | 0 |
| 2020-10-01 | $0.41 | $0.41 | 0 |
| 2020-09-30 | $0.41 | $0.41 | 0 |
| 2020-09-29 | $0.41 | $0.41 | 4,000 |
| 2020-09-28 | $0.40 | $0.40 | 97,000 |
| 2020-09-25 | $0.40 | $0.40 | 583,000 |
| 2020-09-24 | $0.40 | $0.40 | 35,500 |
| 2020-09-23 | $0.42 | $0.41 | 10,500 |
| 2020-09-22 | $0.40 | $0.40 | 28,500 |
| 2020-09-21 | $0.43 | $0.43 | 2,000 |
| 2020-09-18 | $0.47 | $0.47 | 0 |
| 2020-09-17 | $0.47 | $0.47 | 0 |
| 2020-09-16 | $0.47 | $0.47 | 0 |
| 2020-09-15 | $0.47 | $0.47 | 181,200 |
| 2020-09-14 | $0.47 | $0.47 | 36,000 |
| 2020-09-11 | $0.44 | $0.44 | 0 |
| 2020-09-10 | $0.44 | $0.44 | 0 |
| 2020-09-09 | $0.44 | $0.44 | 0 |
| 2020-09-08 | $0.44 | $0.44 | 2,000 |
| 2020-09-04 | $0.48 | $0.48 | 0 |
| 2020-09-03 | $0.48 | $0.48 | 23,000 |
| 2020-09-02 | $0.48 | $0.48 | 0 |
| 2020-09-01 | $0.48 | $0.48 | 1,600 |
| 2020-08-31 | $0.47 | $0.47 | 0 |
| 2020-08-28 | $0.47 | $0.47 | 0 |
| 2020-08-27 | $0.47 | $0.47 | 0 |
| 2020-08-26 | $0.47 | $0.47 | 0 |
| 2020-08-25 | $0.47 | $0.47 | 0 |
| 2020-08-24 | $0.47 | $0.47 | 5,000 |
| 2020-08-21 | $0.48 | $0.48 | 0 |
| 2020-08-20 | $0.48 | $0.48 | 0 |
| 2020-08-19 | $0.48 | $0.48 | 0 |
| 2020-08-18 | $0.48 | $0.48 | 7,600 |
| 2020-08-17 | $0.50 | $0.50 | 0 |
| 2020-08-14 | $0.50 | $0.50 | 0 |
| 2020-08-13 | $0.50 | $0.50 | 2,000 |
| 2020-08-12 | $0.45 | $0.45 | 0 |
| 2020-08-11 | $0.45 | $0.45 | 0 |
| 2020-08-10 | $0.45 | $0.45 | 0 |
| 2020-08-07 | $0.45 | $0.45 | 5,555 |
| 2020-08-06 | $0.44 | $0.44 | 12,500 |
| 2020-08-05 | $0.43 | $0.43 | 0 |
| 2020-08-04 | $0.43 | $0.43 | 100,000 |
| 2020-08-03 | $0.40 | $0.40 | 335,000 |
| 2020-07-31 | $0.48 | $0.48 | 0 |
| 2020-07-30 | $0.48 | $0.48 | 0 |
| 2020-07-29 | $0.48 | $0.48 | 0 |
| 2020-07-28 | $0.48 | $0.48 | 0 |
| 2020-07-27 | $0.48 | $0.48 | 496,062 |
| 2020-07-24 | $0.44 | $0.44 | 500 |
| 2020-07-23 | $0.48 | $0.48 | 0 |
| 2020-07-22 | $0.48 | $0.48 | 200,311 |
| 2020-07-21 | $0.46 | $0.46 | 0 |
| 2020-07-20 | $0.46 | $0.46 | 235 |
| 2020-07-17 | $0.44 | $0.44 | 0 |
| 2020-07-16 | $0.44 | $0.44 | 0 |
| 2020-07-15 | $0.44 | $0.44 | 0 |
| 2020-07-14 | $0.44 | $0.44 | 0 |
| 2020-07-13 | $0.44 | $0.44 | 2,000 |
| 2020-07-10 | $0.48 | $0.48 | 0 |
| 2020-07-09 | $0.48 | $0.48 | 0 |
| 2020-07-08 | $0.48 | $0.48 | 3,250 |
| 2020-07-07 | $0.46 | $0.46 | 0 |
| 2020-07-06 | $0.46 | $0.46 | 0 |
| 2020-07-02 | $0.46 | $0.46 | 0 |
| 2020-07-01 | $0.46 | $0.46 | 0 |
| 2020-06-30 | $0.46 | $0.46 | 0 |
| 2020-06-29 | $0.46 | $0.46 | 0 |
| 2020-06-26 | $0.46 | $0.46 | 752 |
| 2020-06-25 | $0.44 | $0.44 | 0 |
| 2020-06-24 | $0.44 | $0.44 | 0 |
| 2020-06-23 | $0.44 | $0.44 | 0 |
| 2020-06-22 | $0.44 | $0.44 | 0 |
| 2020-06-19 | $0.44 | $0.44 | 0 |
| 2020-06-18 | $0.44 | $0.44 | 0 |
| 2020-06-17 | $0.44 | $0.44 | 0 |
| 2020-06-16 | $0.44 | $0.44 | 0 |
| 2020-06-15 | $0.44 | $0.44 | 0 |
| 2020-06-12 | $0.44 | $0.44 | 0 |
| 2020-06-11 | $0.44 | $0.44 | 0 |
| 2020-06-10 | $0.44 | $0.44 | 0 |
| 2020-06-09 | $0.44 | $0.44 | 0 |
| 2020-06-08 | $0.44 | $0.44 | 0 |
| 2020-06-05 | $0.44 | $0.44 | 0 |
| 2020-06-04 | $0.44 | $0.44 | 100 |
| 2020-06-03 | $0.46 | $0.46 | 7,500 |
| 2020-06-02 | $0.45 | $0.44 | 0 |
| 2020-06-01 | $0.45 | $0.44 | 0 |
| 2020-05-29 | $0.45 | $0.44 | 0 |
| 2020-05-28 | $0.45 | $0.44 | 0 |
| 2020-05-27 | $0.45 | $0.44 | 450 |
| 2020-05-26 | $0.42 | $0.42 | 10,000 |
| 2020-05-22 | $0.35 | $0.35 | 0 |
| 2020-05-21 | $0.35 | $0.35 | 0 |
| 2020-05-20 | $0.35 | $0.35 | 0 |
| 2020-05-19 | $0.35 | $0.35 | 0 |
| 2020-05-18 | $0.35 | $0.35 | 0 |
| 2020-05-15 | $0.35 | $0.35 | 25,820 |
| 2020-05-14 | $0.32 | $0.32 | 2,733 |
| 2020-05-13 | $0.32 | $0.32 | 267 |
| 2020-05-12 | $0.37 | $0.36 | 0 |
| 2020-05-11 | $0.37 | $0.36 | 2,500 |
| 2020-05-08 | $0.36 | $0.36 | 54,721 |
| 2020-05-07 | $0.37 | $0.37 | 1,365 |
| 2020-05-06 | $0.37 | $0.37 | 2,736 |
| 2020-05-05 | $0.39 | $0.39 | 5,700 |
| 2020-05-04 | $0.38 | $0.38 | 326,482 |
| 2020-05-01 | $0.43 | $0.43 | 5,000 |
| 2020-04-30 | $0.42 | $0.42 | 0 |
| 2020-04-29 | $0.42 | $0.42 | 1,000 |
| 2020-04-28 | $0.39 | $0.39 | 0 |
| 2020-04-27 | $0.39 | $0.39 | 5,000 |
| 2020-04-24 | $0.39 | $0.39 | 0 |
| 2020-04-23 | $0.39 | $0.39 | 5,000 |
| 2020-04-22 | $0.38 | $0.38 | 0 |
| 2020-04-21 | $0.38 | $0.38 | 5,000 |
| 2020-04-20 | $0.44 | $0.44 | 5,000 |
| 2020-04-17 | $0.41 | $0.41 | 0 |
| 2020-04-16 | $0.41 | $0.41 | 175,000 |
| 2020-04-15 | $0.43 | $0.43 | 0 |
| 2020-04-14 | $0.43 | $0.43 | 46,004 |
| 2020-04-13 | $0.45 | $0.45 | 0 |
| 2020-04-09 | $0.45 | $0.45 | 75,000 |
| 2020-04-08 | $0.50 | $0.50 | 265,000 |
| 2020-04-07 | $0.50 | $0.50 | 600,400 |
| 2020-04-06 | $0.35 | $0.35 | 0 |
| 2020-04-03 | $0.35 | $0.35 | 0 |
| 2020-04-02 | $0.35 | $0.35 | 0 |
| 2020-04-01 | $0.35 | $0.35 | 0 |
| 2020-03-31 | $0.35 | $0.35 | 0 |
| 2020-03-30 | $0.35 | $0.35 | 0 |
| 2020-03-27 | $0.35 | $0.35 | 0 |
| 2020-03-26 | $0.35 | $0.35 | 0 |
| 2020-03-25 | $0.35 | $0.35 | 0 |
| 2020-03-24 | $0.35 | $0.35 | 0 |
| 2020-03-23 | $0.35 | $0.35 | 9,200 |
| 2020-03-20 | $0.36 | $0.36 | 0 |
| 2020-03-19 | $0.36 | $0.36 | 9,882 |
| 2020-03-18 | $0.45 | $0.45 | 0 |
| 2020-03-17 | $0.45 | $0.45 | 0 |
| 2020-03-16 | $0.45 | $0.45 | 800 |
| 2020-03-13 | $0.49 | $0.49 | 450 |
| 2020-03-12 | $0.49 | $0.49 | 314,850 |
| 2020-03-11 | $0.57 | $0.57 | 3,000 |
| 2020-03-10 | $0.60 | $0.60 | 317,857 |
| 2020-03-09 | $0.56 | $0.56 | 14,700 |
| 2020-03-06 | $0.60 | $0.60 | 3,280 |
| 2020-03-05 | $0.66 | $0.66 | 3,120 |
| 2020-03-04 | $0.67 | $0.67 | 0 |
| 2020-03-03 | $0.67 | $0.67 | 0 |
| 2020-03-02 | $0.67 | $0.67 | 3,550 |
| 2020-02-28 | $0.61 | $0.61 | 2,800 |
| 2020-02-27 | $0.68 | $0.68 | 617,000 |
| 2020-02-26 | $0.77 | $0.77 | 7,250 |
| 2020-02-25 | $0.73 | $0.73 | 0 |
| 2020-02-24 | $0.73 | $0.73 | 5,000 |
| 2020-02-21 | $0.80 | $0.80 | 5,882 |
| 2020-02-20 | $0.88 | $0.87 | 0 |
| 2020-02-19 | $0.88 | $0.87 | 0 |
| 2020-02-18 | $0.88 | $0.87 | 200 |
| 2020-02-14 | $0.85 | $0.85 | 200 |
| 2020-02-13 | $0.88 | $0.88 | 200 |
| 2020-02-12 | $0.89 | $0.89 | 0 |
| 2020-02-11 | $0.89 | $0.89 | 0 |
| 2020-02-10 | $0.89 | $0.89 | 0 |
| 2020-02-07 | $0.89 | $0.89 | 550 |
| 2020-02-06 | $0.90 | $0.90 | 1,085 |
| 2020-02-05 | $0.90 | $0.90 | 0 |
| 2020-02-04 | $0.90 | $0.90 | 0 |
| 2020-02-03 | $0.90 | $0.90 | 13,400 |
| 2020-01-31 | $0.92 | $0.92 | 2,500 |
| 2020-01-30 | $0.92 | $0.92 | 23,300 |
| 2020-01-29 | $0.99 | $0.99 | 0 |
| 2020-01-28 | $0.99 | $0.99 | 0 |
| 2020-01-27 | $0.99 | $0.99 | 0 |
| 2020-01-24 | $0.99 | $0.99 | 0 |
| 2020-01-23 | $0.99 | $0.99 | 0 |
| 2020-01-22 | $0.99 | $0.99 | 0 |
| 2020-01-21 | $0.99 | $0.99 | 100 |
| 2020-01-17 | $0.94 | $0.94 | 0 |
| 2020-01-16 | $0.94 | $0.94 | 0 |
| 2020-01-15 | $0.94 | $0.94 | 0 |
| 2020-01-14 | $0.94 | $0.94 | 0 |
| 2020-01-13 | $0.94 | $0.94 | 0 |
| 2020-01-10 | $0.94 | $0.94 | 0 |
| 2020-01-09 | $0.94 | $0.94 | 6,133 |
| 2020-01-08 | $0.94 | $0.94 | 0 |
| 2020-01-07 | $0.94 | $0.94 | 0 |
| 2020-01-06 | $0.94 | $0.94 | 0 |
| 2020-01-03 | $0.94 | $0.94 | 0 |
| 2020-01-02 | $0.94 | $0.94 | 0 |