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
- 1996-11-26 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 | $0.89 | $0.89 | 34,389 |
| 2020-12-30 | $0.86 | $0.86 | 16,384 |
| 2020-12-29 | $0.79 | $0.79 | 761 |
| 2020-12-28 | $0.84 | $0.84 | 4,445 |
| 2020-12-24 | $0.80 | $0.80 | 55 |
| 2020-12-23 | $0.80 | $0.80 | 3,523 |
| 2020-12-22 | $0.80 | $0.80 | 3,069 |
| 2020-12-21 | $0.85 | $0.85 | 7,249 |
| 2020-12-18 | $0.90 | $0.90 | 3,960 |
| 2020-12-17 | $0.86 | $0.86 | 25,482 |
| 2020-12-16 | $0.90 | $0.90 | 4,587 |
| 2020-12-15 | $0.82 | $0.82 | 19,227 |
| 2020-12-14 | $0.81 | $0.81 | 3,406 |
| 2020-12-11 | $0.85 | $0.85 | 1,758 |
| 2020-12-10 | $0.82 | $0.82 | 4,810 |
| 2020-12-09 | $0.80 | $0.80 | 3,490 |
| 2020-12-08 | $0.81 | $0.81 | 2,049 |
| 2020-12-07 | $0.85 | $0.85 | 13,991 |
| 2020-12-04 | $0.87 | $0.87 | 20,855 |
| 2020-12-03 | $0.87 | $0.87 | 13,160 |
| 2020-12-02 | $0.79 | $0.79 | 12,656 |
| 2020-12-01 | $0.76 | $0.76 | 6,761 |
| 2020-11-30 | $0.71 | $0.71 | 12,768 |
| 2020-11-27 | $0.75 | $0.75 | 296 |
| 2020-11-25 | $0.78 | $0.78 | 7,999 |
| 2020-11-24 | $0.75 | $0.75 | 20,810 |
| 2020-11-23 | $0.78 | $0.78 | 1,487 |
| 2020-11-20 | $0.83 | $0.83 | 270 |
| 2020-11-19 | $0.83 | $0.83 | 1,999 |
| 2020-11-18 | $0.86 | $0.86 | 2,579 |
| 2020-11-17 | $0.89 | $0.89 | 2,530 |
| 2020-11-16 | $0.89 | $0.89 | 2,611 |
| 2020-11-13 | $0.88 | $0.88 | 1,325 |
| 2020-11-12 | $0.80 | $0.80 | 7,552 |
| 2020-11-11 | $0.84 | $0.84 | 3,100 |
| 2020-11-10 | $0.92 | $0.92 | 3,782 |
| 2020-11-09 | $0.85 | $0.85 | 900 |
| 2020-11-06 | $0.93 | $0.93 | 4,710 |
| 2020-11-05 | $0.87 | $0.87 | 620 |
| 2020-11-04 | $0.84 | $0.84 | 6,633 |
| 2020-11-03 | $0.79 | $0.79 | 13,505 |
| 2020-11-02 | $0.80 | $0.80 | 5,605 |
| 2020-10-30 | $0.74 | $0.74 | 9,206 |
| 2020-10-29 | $0.76 | $0.76 | 4,481 |
| 2020-10-28 | $0.75 | $0.75 | 20,497 |
| 2020-10-27 | $0.90 | $0.90 | 20,221 |
| 2020-10-26 | $0.90 | $0.90 | 710 |
| 2020-10-23 | $0.95 | $0.95 | 1,178 |
| 2020-10-22 | $0.95 | $0.95 | 623 |
| 2020-10-21 | $0.95 | $0.95 | 3,801 |
| 2020-10-20 | $1.00 | $1.00 | 1,175 |
| 2020-10-19 | $1.00 | $1.00 | 507 |
| 2020-10-16 | $0.96 | $0.96 | 8,240 |
| 2020-10-15 | $0.93 | $0.93 | 17,220 |
| 2020-10-14 | $0.88 | $0.88 | 3,692 |
| 2020-10-13 | $0.92 | $0.92 | 14,606 |
| 2020-10-12 | $0.93 | $0.93 | 2,517 |
| 2020-10-09 | $0.92 | $0.92 | 450 |
| 2020-10-08 | $0.91 | $0.91 | 3,083 |
| 2020-10-07 | $0.89 | $0.89 | 2,751 |
| 2020-10-06 | $0.89 | $0.89 | 13,064 |
| 2020-10-05 | $1.00 | $1.00 | 40,260 |
| 2020-10-02 | $1.03 | $1.03 | 3,297 |
| 2020-10-01 | $1.04 | $1.04 | 6,745 |
| 2020-09-30 | $1.00 | $1.00 | 5,306 |
| 2020-09-29 | $0.99 | $0.99 | 27,252 |
| 2020-09-28 | $0.98 | $0.98 | 6,760 |
| 2020-09-25 | $0.99 | $0.99 | 6,888 |
| 2020-09-24 | $0.97 | $0.97 | 310 |
| 2020-09-23 | $0.96 | $0.96 | 5,143 |
| 2020-09-22 | $1.00 | $1.00 | 352 |
| 2020-09-21 | $1.03 | $1.03 | 2,510 |
| 2020-09-18 | $1.06 | $1.06 | 3,680 |
| 2020-09-17 | $0.99 | $0.99 | 22,918 |
| 2020-09-16 | $0.97 | $0.97 | 17,223 |
| 2020-09-15 | $1.00 | $1.00 | 9,928 |
| 2020-09-14 | $1.00 | $1.00 | 15,931 |
| 2020-09-11 | $1.03 | $1.03 | 310 |
| 2020-09-10 | $1.01 | $1.01 | 9,461 |
| 2020-09-09 | $0.99 | $0.99 | 40,711 |
| 2020-09-08 | $1.07 | $1.07 | 6,981 |
| 2020-09-04 | $0.97 | $0.97 | 9,830 |
| 2020-09-03 | $1.07 | $1.07 | 10,485 |
| 2020-09-02 | $1.08 | $1.08 | 11,849 |
| 2020-09-01 | $1.10 | $1.10 | 6,511 |
| 2020-08-31 | $1.17 | $1.17 | 4,157 |
| 2020-08-28 | $1.06 | $1.06 | 9,624 |
| 2020-08-27 | $0.95 | $0.95 | 11,375 |
| 2020-08-26 | $1.04 | $1.04 | 20,880 |
| 2020-08-25 | $1.00 | $1.00 | 21,001 |
| 2020-08-24 | $1.03 | $1.03 | 3,940 |
| 2020-08-21 | $1.04 | $1.04 | 7,380 |
| 2020-08-20 | $1.10 | $1.10 | 17,040 |
| 2020-08-19 | $1.11 | $1.11 | 9,690 |
| 2020-08-18 | $1.15 | $1.15 | 7,683 |
| 2020-08-17 | $1.10 | $1.10 | 5,754 |
| 2020-08-14 | $1.12 | $1.12 | 5,040 |
| 2020-08-13 | $1.10 | $1.10 | 16,317 |
| 2020-08-12 | $1.00 | $1.00 | 61,937 |
| 2020-08-11 | $0.99 | $0.99 | 28,682 |
| 2020-08-10 | $1.10 | $1.10 | 8,938 |
| 2020-08-07 | $1.14 | $1.14 | 13,969 |
| 2020-08-06 | $1.13 | $1.13 | 17,795 |
| 2020-08-05 | $1.20 | $1.20 | 18,452 |
| 2020-08-04 | $1.29 | $1.29 | 32,689 |
| 2020-08-03 | $1.37 | $1.37 | 39,318 |
| 2020-07-31 | $1.22 | $1.22 | 37,318 |
| 2020-07-30 | $1.10 | $1.10 | 25,138 |
| 2020-07-29 | $0.97 | $0.97 | 28,684 |
| 2020-07-28 | $0.97 | $0.97 | 2,188 |
| 2020-07-27 | $0.98 | $0.98 | 26,183 |
| 2020-07-24 | $0.97 | $0.97 | 9,016 |
| 2020-07-23 | $1.02 | $1.02 | 19,612 |
| 2020-07-22 | $1.02 | $1.02 | 22,426 |
| 2020-07-21 | $1.05 | $1.05 | 25,937 |
| 2020-07-20 | $1.07 | $1.07 | 2,518 |
| 2020-07-17 | $1.06 | $1.06 | 22,040 |
| 2020-07-16 | $1.07 | $1.07 | 7,701 |
| 2020-07-15 | $1.02 | $1.02 | 74,494 |
| 2020-07-14 | $0.95 | $0.95 | 49,786 |
| 2020-07-13 | $0.99 | $0.99 | 37,602 |
| 2020-07-10 | $0.93 | $0.93 | 20,394 |
| 2020-07-09 | $0.93 | $0.93 | 33,115 |
| 2020-07-08 | $1.00 | $1.00 | 6,573 |
| 2020-07-07 | $0.93 | $0.93 | 43,635 |
| 2020-07-06 | $1.00 | $1.00 | 36,838 |
| 2020-07-02 | $1.25 | $1.25 | 161,161 |
| 2020-07-01 | $0.96 | $0.96 | 57,349 |
| 2020-06-30 | $0.80 | $0.80 | 294,597 |
| 2020-06-29 | $0.47 | $0.47 | 18,032 |
| 2020-06-26 | $0.45 | $0.45 | 18,875 |
| 2020-06-25 | $0.46 | $0.46 | 11,060 |
| 2020-06-24 | $0.46 | $0.46 | 1,005 |
| 2020-06-23 | $0.46 | $0.46 | 15,748 |
| 2020-06-22 | $0.49 | $0.49 | 72,300 |
| 2020-06-19 | $0.47 | $0.47 | 7,203 |
| 2020-06-18 | $0.43 | $0.43 | 0 |
| 2020-06-17 | $0.43 | $0.43 | 17,293 |
| 2020-06-16 | $0.44 | $0.44 | 20,890 |
| 2020-06-15 | $0.49 | $0.49 | 3,128 |
| 2020-06-12 | $0.44 | $0.44 | 3,653 |
| 2020-06-11 | $0.48 | $0.48 | 14,856 |
| 2020-06-10 | $0.48 | $0.48 | 0 |
| 2020-06-09 | $0.48 | $0.48 | 10,414 |
| 2020-06-08 | $0.46 | $0.46 | 42,737 |
| 2020-06-05 | $0.50 | $0.50 | 0 |
| 2020-06-04 | $0.50 | $0.50 | 10,400 |
| 2020-06-03 | $0.50 | $0.50 | 5,000 |
| 2020-06-02 | $0.52 | $0.52 | 15,700 |
| 2020-06-01 | $0.50 | $0.50 | 9,411 |
| 2020-05-29 | $0.46 | $0.46 | 17,600 |
| 2020-05-28 | $0.46 | $0.46 | 9,618 |
| 2020-05-27 | $0.43 | $0.43 | 8,575 |
| 2020-05-26 | $0.45 | $0.45 | 9,930 |
| 2020-05-22 | $0.47 | $0.47 | 30,252 |
| 2020-05-21 | $0.45 | $0.45 | 16,940 |
| 2020-05-20 | $0.49 | $0.48 | 2,380 |
| 2020-05-19 | $0.46 | $0.46 | 38,261 |
| 2020-05-18 | $0.52 | $0.52 | 6,750 |
| 2020-05-15 | $0.51 | $0.51 | 4,956 |
| 2020-05-14 | $0.52 | $0.52 | 17,228 |
| 2020-05-13 | $0.55 | $0.55 | 0 |
| 2020-05-12 | $0.55 | $0.55 | 7,575 |
| 2020-05-11 | $0.50 | $0.50 | 15,000 |
| 2020-05-08 | $0.50 | $0.50 | 11,258 |
| 2020-05-07 | $0.47 | $0.47 | 450 |
| 2020-05-06 | $0.45 | $0.45 | 775 |
| 2020-05-05 | $0.45 | $0.45 | 650 |
| 2020-05-04 | $0.44 | $0.44 | 1,656 |
| 2020-05-01 | $0.40 | $0.40 | 0 |
| 2020-04-30 | $0.40 | $0.40 | 2,030 |
| 2020-04-29 | $0.49 | $0.49 | 1,086 |
| 2020-04-28 | $0.41 | $0.41 | 2,596 |
| 2020-04-27 | $0.39 | $0.39 | 1,999 |
| 2020-04-24 | $0.50 | $0.50 | 30 |
| 2020-04-23 | $0.46 | $0.46 | 2,730 |
| 2020-04-22 | $0.35 | $0.35 | 0 |
| 2020-04-21 | $0.35 | $0.35 | 1,200 |
| 2020-04-20 | $0.44 | $0.44 | 2,015 |
| 2020-04-17 | $0.48 | $0.48 | 1,320 |
| 2020-04-16 | $0.45 | $0.45 | 10,789 |
| 2020-04-15 | $0.31 | $0.31 | 0 |
| 2020-04-14 | $0.31 | $0.31 | 0 |
| 2020-04-13 | $0.31 | $0.31 | 35 |
| 2020-04-09 | $0.32 | $0.32 | 1,070 |
| 2020-04-08 | $0.33 | $0.33 | 0 |
| 2020-04-07 | $0.33 | $0.33 | 0 |
| 2020-04-06 | $0.33 | $0.33 | 92 |
| 2020-04-03 | $0.34 | $0.34 | 1,000 |
| 2020-04-02 | $0.34 | $0.34 | 0 |
| 2020-04-01 | $0.34 | $0.34 | 0 |
| 2020-03-31 | $0.34 | $0.34 | 2,206 |
| 2020-03-30 | $0.40 | $0.40 | 80 |
| 2020-03-27 | $0.30 | $0.30 | 6,786 |
| 2020-03-26 | $0.30 | $0.30 | 570 |
| 2020-03-25 | $0.30 | $0.30 | 1,215 |
| 2020-03-24 | $0.27 | $0.27 | 0 |
| 2020-03-23 | $0.27 | $0.27 | 502 |
| 2020-03-20 | $0.18 | $0.18 | 2,100 |
| 2020-03-19 | $0.26 | $0.26 | 3,000 |
| 2020-03-18 | $0.19 | $0.19 | 950 |
| 2020-03-17 | $0.19 | $0.19 | 520 |
| 2020-03-16 | $0.17 | $0.17 | 960 |
| 2020-03-13 | $0.30 | $0.30 | 22,600 |
| 2020-03-12 | $0.28 | $0.28 | 480 |
| 2020-03-11 | $0.30 | $0.30 | 2,701 |
| 2020-03-10 | $0.30 | $0.30 | 550 |
| 2020-03-09 | $0.33 | $0.33 | 400 |
| 2020-03-06 | $0.47 | $0.47 | 0 |
| 2020-03-05 | $0.47 | $0.47 | 3,000 |
| 2020-03-04 | $0.49 | $0.49 | 0 |
| 2020-03-03 | $0.49 | $0.49 | 6,035 |
| 2020-03-02 | $0.36 | $0.36 | 238 |
| 2020-02-28 | $0.36 | $0.36 | 2,082 |
| 2020-02-27 | $0.36 | $0.36 | 500 |
| 2020-02-26 | $0.45 | $0.45 | 4,004 |
| 2020-02-25 | $0.45 | $0.45 | 565 |
| 2020-02-24 | $0.50 | $0.50 | 1,180 |
| 2020-02-21 | $0.54 | $0.54 | 2,340 |
| 2020-02-20 | $0.48 | $0.48 | 20,801 |
| 2020-02-19 | $0.51 | $0.51 | 1,883 |
| 2020-02-18 | $0.54 | $0.54 | 1,227 |
| 2020-02-14 | $0.54 | $0.54 | 4,099 |
| 2020-02-13 | $0.58 | $0.58 | 580 |
| 2020-02-12 | $0.57 | $0.57 | 1,190 |
| 2020-02-11 | $0.62 | $0.62 | 0 |
| 2020-02-10 | $0.62 | $0.62 | 3,353 |
| 2020-02-07 | $0.61 | $0.61 | 1,760 |
| 2020-02-06 | $0.58 | $0.58 | 10,000 |
| 2020-02-05 | $0.58 | $0.58 | 9,161 |
| 2020-02-04 | $0.55 | $0.55 | 480 |
| 2020-02-03 | $0.58 | $0.58 | 14,950 |
| 2020-01-31 | $0.54 | $0.54 | 11,795 |
| 2020-01-30 | $0.55 | $0.55 | 31 |
| 2020-01-29 | $0.50 | $0.50 | 8,370 |
| 2020-01-28 | $0.56 | $0.56 | 952 |
| 2020-01-27 | $0.66 | $0.66 | 16,670 |
| 2020-01-24 | $0.65 | $0.65 | 650 |
| 2020-01-23 | $0.59 | $0.59 | 3,955 |
| 2020-01-22 | $0.67 | $0.67 | 260 |
| 2020-01-21 | $0.70 | $0.70 | 22,542 |
| 2020-01-17 | $0.70 | $0.70 | 2,695 |
| 2020-01-16 | $0.70 | $0.70 | 130 |
| 2020-01-15 | $0.68 | $0.68 | 14,338 |
| 2020-01-14 | $0.65 | $0.65 | 2,888 |
| 2020-01-13 | $0.65 | $0.65 | 5,968 |
| 2020-01-10 | $0.68 | $0.68 | 5,607 |
| 2020-01-09 | $0.56 | $0.56 | 11,706 |
| 2020-01-08 | $0.60 | $0.59 | 291 |
| 2020-01-07 | $0.57 | $0.57 | 7,414 |
| 2020-01-06 | $0.52 | $0.52 | 2,790 |
| 2020-01-03 | $0.71 | $0.71 | 950 |
| 2020-01-02 | $0.70 | $0.70 | 5,880 |