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
- 2007-02-27 to 2026-08-27
- 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 | $1.26 | $1.26 | 58,100 |
| 2020-12-30 | $1.25 | $1.25 | 43,900 |
| 2020-12-29 | $1.24 | $1.24 | 713,000 |
| 2020-12-28 | $1.25 | $1.25 | 176,700 |
| 2020-12-24 | $1.18 | $1.18 | 365,100 |
| 2020-12-23 | $0.98 | $0.98 | 435,700 |
| 2020-12-22 | $0.91 | $0.91 | 118,200 |
| 2020-12-21 | $0.86 | $0.86 | 36,700 |
| 2020-12-18 | $0.85 | $0.85 | 125,000 |
| 2020-12-17 | $0.83 | $0.83 | 71,700 |
| 2020-12-16 | $0.84 | $0.84 | 138,800 |
| 2020-12-15 | $0.80 | $0.80 | 58,400 |
| 2020-12-14 | $0.79 | $0.79 | 183,200 |
| 2020-12-11 | $0.75 | $0.75 | 103,400 |
| 2020-12-10 | $0.71 | $0.71 | 108,200 |
| 2020-12-09 | $0.66 | $0.66 | 70,500 |
| 2020-12-08 | $0.68 | $0.68 | 251,100 |
| 2020-12-07 | $0.68 | $0.68 | 181,800 |
| 2020-12-04 | $0.65 | $0.65 | 137,500 |
| 2020-12-03 | $0.55 | $0.55 | 48,300 |
| 2020-12-02 | $0.54 | $0.54 | 269,600 |
| 2020-12-01 | $0.53 | $0.53 | 33,400 |
| 2020-11-30 | $0.53 | $0.53 | 51,900 |
| 2020-11-27 | $0.53 | $0.53 | 66,100 |
| 2020-11-25 | $0.52 | $0.52 | 35,000 |
| 2020-11-24 | $0.52 | $0.52 | 162,500 |
| 2020-11-23 | $0.51 | $0.51 | 52,700 |
| 2020-11-20 | $0.53 | $0.53 | 3,800 |
| 2020-11-19 | $0.53 | $0.53 | 26,000 |
| 2020-11-18 | $0.49 | $0.49 | 11,600 |
| 2020-11-17 | $0.47 | $0.47 | 51,700 |
| 2020-11-16 | $0.50 | $0.50 | 94,700 |
| 2020-11-13 | $0.49 | $0.49 | 27,300 |
| 2020-11-12 | $0.49 | $0.49 | 53,800 |
| 2020-11-11 | $0.49 | $0.49 | 80,700 |
| 2020-11-10 | $0.49 | $0.49 | 44,200 |
| 2020-11-09 | $0.48 | $0.48 | 15,400 |
| 2020-11-06 | $0.46 | $0.46 | 9,700 |
| 2020-11-05 | $0.45 | $0.45 | 13,300 |
| 2020-11-04 | $0.43 | $0.43 | 29,000 |
| 2020-11-03 | $0.45 | $0.45 | 14,400 |
| 2020-11-02 | $0.43 | $0.43 | 28,800 |
| 2020-10-30 | $0.43 | $0.43 | 68,800 |
| 2020-10-29 | $0.42 | $0.42 | 204,100 |
| 2020-10-28 | $0.45 | $0.45 | 15,400 |
| 2020-10-27 | $0.47 | $0.47 | 8,300 |
| 2020-10-26 | $0.47 | $0.47 | 21,900 |
| 2020-10-23 | $0.46 | $0.46 | 4,000 |
| 2020-10-22 | $0.47 | $0.47 | 28,000 |
| 2020-10-21 | $0.48 | $0.48 | 135,000 |
| 2020-10-20 | $0.48 | $0.48 | 47,400 |
| 2020-10-19 | $0.47 | $0.47 | 8,300 |
| 2020-10-16 | $0.48 | $0.48 | 10,300 |
| 2020-10-15 | $0.46 | $0.46 | 14,900 |
| 2020-10-14 | $0.48 | $0.48 | 20,600 |
| 2020-10-13 | $0.50 | $0.50 | 36,200 |
| 2020-10-12 | $0.56 | $0.56 | 16,900 |
| 2020-10-09 | $0.47 | $0.47 | 2,800 |
| 2020-10-08 | $0.48 | $0.48 | 1,400 |
| 2020-10-07 | $0.46 | $0.46 | 2,300 |
| 2020-10-06 | $0.46 | $0.46 | 53,200 |
| 2020-10-05 | $0.47 | $0.47 | 44,500 |
| 2020-10-02 | $0.46 | $0.46 | 42,200 |
| 2020-10-01 | $0.49 | $0.49 | 7,200 |
| 2020-09-30 | $0.52 | $0.52 | 21,900 |
| 2020-09-29 | $0.51 | $0.51 | 13,300 |
| 2020-09-28 | $0.45 | $0.45 | 44,000 |
| 2020-09-25 | $0.44 | $0.44 | 161,100 |
| 2020-09-24 | $0.43 | $0.43 | 115,400 |
| 2020-09-23 | $0.44 | $0.44 | 237,400 |
| 2020-09-22 | $0.46 | $0.46 | 263,500 |
| 2020-09-21 | $0.47 | $0.47 | 94,000 |
| 2020-09-18 | $0.50 | $0.50 | 116,200 |
| 2020-09-17 | $0.50 | $0.50 | 11,300 |
| 2020-09-16 | $0.51 | $0.51 | 8,300 |
| 2020-09-15 | $0.53 | $0.53 | 78,500 |
| 2020-09-14 | $0.52 | $0.52 | 127,300 |
| 2020-09-11 | $0.50 | $0.50 | 2,500 |
| 2020-09-10 | $0.51 | $0.51 | 15,800 |
| 2020-09-09 | $0.52 | $0.52 | 89,300 |
| 2020-09-08 | $0.50 | $0.50 | 207,100 |
| 2020-09-04 | $0.52 | $0.52 | 186,500 |
| 2020-09-03 | $0.53 | $0.53 | 188,800 |
| 2020-09-02 | $0.58 | $0.58 | 50,000 |
| 2020-09-01 | $0.57 | $0.57 | 396,300 |
| 2020-08-31 | $0.57 | $0.57 | 155,300 |
| 2020-08-28 | $0.56 | $0.56 | 47,200 |
| 2020-08-27 | $0.56 | $0.56 | 41,500 |
| 2020-08-26 | $0.57 | $0.57 | 92,400 |
| 2020-08-25 | $0.52 | $0.52 | 149,900 |
| 2020-08-24 | $0.50 | $0.50 | 180,200 |
| 2020-08-21 | $0.53 | $0.53 | 60,200 |
| 2020-08-20 | $0.52 | $0.52 | 84,700 |
| 2020-08-19 | $0.50 | $0.50 | 289,300 |
| 2020-08-18 | $0.52 | $0.52 | 47,100 |
| 2020-08-17 | $0.52 | $0.52 | 247,000 |
| 2020-08-14 | $0.53 | $0.53 | 10,000 |
| 2020-08-13 | $0.52 | $0.52 | 68,200 |
| 2020-08-12 | $0.52 | $0.52 | 27,600 |
| 2020-08-11 | $0.49 | $0.49 | 91,000 |
| 2020-08-10 | $0.51 | $0.51 | 129,400 |
| 2020-08-07 | $0.52 | $0.52 | 22,600 |
| 2020-08-06 | $0.52 | $0.52 | 69,800 |
| 2020-08-05 | $0.51 | $0.51 | 134,000 |
| 2020-08-04 | $0.54 | $0.54 | 156,900 |
| 2020-08-03 | $0.57 | $0.57 | 90,100 |
| 2020-07-31 | $0.50 | $0.50 | 78,900 |
| 2020-07-30 | $0.45 | $0.45 | 82,800 |
| 2020-07-29 | $0.47 | $0.47 | 169,200 |
| 2020-07-28 | $0.50 | $0.50 | 160,600 |
| 2020-07-27 | $0.49 | $0.49 | 232,100 |
| 2020-07-24 | $0.45 | $0.45 | 61,400 |
| 2020-07-23 | $0.45 | $0.45 | 166,400 |
| 2020-07-22 | $0.45 | $0.45 | 255,800 |
| 2020-07-21 | $0.45 | $0.45 | 83,200 |
| 2020-07-20 | $0.45 | $0.45 | 353,100 |
| 2020-07-17 | $0.41 | $0.41 | 131,700 |
| 2020-07-16 | $0.40 | $0.40 | 203,000 |
| 2020-07-15 | $0.39 | $0.39 | 68,200 |
| 2020-07-14 | $0.39 | $0.39 | 12,800 |
| 2020-07-13 | $0.41 | $0.41 | 334,700 |
| 2020-07-10 | $0.41 | $0.41 | 7,200 |
| 2020-07-09 | $0.40 | $0.40 | 200,600 |
| 2020-07-08 | $0.43 | $0.43 | 62,100 |
| 2020-07-07 | $0.44 | $0.44 | 32,900 |
| 2020-07-06 | $0.44 | $0.44 | 211,400 |
| 2020-07-02 | $0.46 | $0.46 | 15,300 |
| 2020-07-01 | $0.47 | $0.47 | 40,300 |
| 2020-06-30 | $0.49 | $0.49 | 97,900 |
| 2020-06-29 | $0.37 | $0.37 | 59,900 |
| 2020-06-26 | $0.38 | $0.38 | 174,600 |
| 2020-06-25 | $0.37 | $0.37 | 15,600 |
| 2020-06-24 | $0.37 | $0.37 | 58,400 |
| 2020-06-23 | $0.37 | $0.37 | 71,400 |
| 2020-06-22 | $0.37 | $0.37 | 42,500 |
| 2020-06-19 | $0.38 | $0.38 | 15,800 |
| 2020-06-18 | $0.37 | $0.37 | 13,900 |
| 2020-06-17 | $0.37 | $0.37 | 21,700 |
| 2020-06-16 | $0.36 | $0.36 | 12,200 |
| 2020-06-15 | $0.37 | $0.37 | 65,700 |
| 2020-06-12 | $0.37 | $0.37 | 113,000 |
| 2020-06-11 | $0.36 | $0.36 | 61,700 |
| 2020-06-10 | $0.38 | $0.38 | 29,400 |
| 2020-06-09 | $0.38 | $0.38 | 363,100 |
| 2020-06-08 | $0.38 | $0.38 | 247,000 |
| 2020-06-05 | $0.38 | $0.38 | 97,400 |
| 2020-06-04 | $0.41 | $0.41 | 5,800 |
| 2020-06-03 | $0.41 | $0.41 | 35,000 |
| 2020-06-02 | $0.43 | $0.43 | 5,800 |
| 2020-06-01 | $0.41 | $0.41 | 6,500 |
| 2020-05-29 | $0.40 | $0.40 | 8,900 |
| 2020-05-28 | $0.41 | $0.41 | 44,700 |
| 2020-05-27 | $0.39 | $0.39 | 13,400 |
| 2020-05-26 | $0.40 | $0.40 | 141,000 |
| 2020-05-22 | $0.41 | $0.41 | 52,700 |
| 2020-05-21 | $0.43 | $0.43 | 79,200 |
| 2020-05-20 | $0.44 | $0.44 | 62,200 |
| 2020-05-19 | $0.43 | $0.43 | 10,000 |
| 2020-05-18 | $0.46 | $0.46 | 18,300 |
| 2020-05-15 | $0.40 | $0.40 | 28,800 |
| 2020-05-14 | $0.42 | $0.42 | 3,500 |
| 2020-05-13 | $0.40 | $0.40 | 39,900 |
| 2020-05-12 | $0.40 | $0.40 | 34,300 |
| 2020-05-11 | $0.44 | $0.44 | 45,700 |
| 2020-05-08 | $0.45 | $0.45 | 104,300 |
| 2020-05-07 | $0.47 | $0.47 | 3,700 |
| 2020-05-06 | $0.45 | $0.45 | 15,100 |
| 2020-05-05 | $0.47 | $0.47 | 31,100 |
| 2020-05-04 | $0.48 | $0.48 | 79,000 |
| 2020-05-01 | $0.48 | $0.48 | 44,900 |
| 2020-04-30 | $0.52 | $0.52 | 204,200 |
| 2020-04-29 | $0.50 | $0.50 | 165,900 |
| 2020-04-28 | $0.43 | $0.43 | 15,500 |
| 2020-04-27 | $0.45 | $0.45 | 144,900 |
| 2020-04-24 | $0.45 | $0.45 | 17,800 |
| 2020-04-23 | $0.47 | $0.47 | 47,800 |
| 2020-04-22 | $0.48 | $0.48 | 287,700 |
| 2020-04-21 | $0.41 | $0.41 | 32,900 |
| 2020-04-20 | $0.42 | $0.42 | 279,300 |
| 2020-04-17 | $0.39 | $0.39 | 72,300 |
| 2020-04-16 | $0.35 | $0.35 | 97,100 |
| 2020-04-15 | $0.33 | $0.33 | 173,400 |
| 2020-04-14 | $0.33 | $0.33 | 109,300 |
| 2020-04-13 | $0.33 | $0.33 | 43,400 |
| 2020-04-09 | $0.32 | $0.32 | 18,300 |
| 2020-04-08 | $0.32 | $0.32 | 74,400 |
| 2020-04-07 | $0.33 | $0.33 | 29,200 |
| 2020-04-06 | $0.30 | $0.30 | 76,600 |
| 2020-04-03 | $0.28 | $0.28 | 3,900 |
| 2020-04-02 | $0.29 | $0.29 | 52,800 |
| 2020-04-01 | $0.30 | $0.30 | 7,000 |
| 2020-03-31 | $0.26 | $0.26 | 2,200 |
| 2020-03-30 | $0.26 | $0.26 | 17,000 |
| 2020-03-27 | $0.26 | $0.26 | 24,900 |
| 2020-03-26 | $0.26 | $0.26 | 28,400 |
| 2020-03-25 | $0.27 | $0.27 | 15,000 |
| 2020-03-24 | $0.25 | $0.25 | 74,800 |
| 2020-03-23 | $0.20 | $0.20 | 47,100 |
| 2020-03-20 | $0.21 | $0.21 | 6,300 |
| 2020-03-19 | $0.21 | $0.21 | 11,000 |
| 2020-03-18 | $0.18 | $0.18 | 10,000 |
| 2020-03-17 | $0.22 | $0.22 | 44,300 |
| 2020-03-16 | $0.20 | $0.20 | 21,500 |
| 2020-03-13 | $0.22 | $0.22 | 76,000 |
| 2020-03-12 | $0.21 | $0.21 | 107,700 |
| 2020-03-11 | $0.23 | $0.23 | 25,000 |
| 2020-03-10 | $0.25 | $0.25 | 2,500 |
| 2020-03-09 | $0.25 | $0.25 | 33,600 |
| 2020-03-06 | $0.28 | $0.28 | 26,800 |
| 2020-03-05 | $0.30 | $0.30 | 5,000 |
| 2020-03-04 | $0.30 | $0.30 | 82,400 |
| 2020-03-03 | $0.31 | $0.31 | 1,400 |
| 2020-03-02 | $0.31 | $0.31 | 103,200 |
| 2020-02-28 | $0.30 | $0.30 | 63,800 |
| 2020-02-27 | $0.31 | $0.31 | 165,800 |
| 2020-02-26 | $0.30 | $0.30 | 132,100 |
| 2020-02-25 | $0.31 | $0.31 | 16,800 |
| 2020-02-24 | $0.34 | $0.34 | 20,700 |
| 2020-02-21 | $0.34 | $0.34 | 51,700 |
| 2020-02-20 | $0.34 | $0.34 | 31,900 |
| 2020-02-19 | $0.35 | $0.35 | 19,100 |
| 2020-02-18 | $0.36 | $0.36 | 245,600 |
| 2020-02-14 | $0.36 | $0.36 | 62,500 |
| 2020-02-13 | $0.36 | $0.36 | 2,100 |
| 2020-02-12 | $0.36 | $0.36 | 26,100 |
| 2020-02-11 | $0.37 | $0.37 | 13,200 |
| 2020-02-10 | $0.36 | $0.36 | 33,100 |
| 2020-02-07 | $0.37 | $0.37 | 20,000 |
| 2020-02-06 | $0.36 | $0.36 | 6,100 |
| 2020-02-05 | $0.37 | $0.37 | 0 |
| 2020-02-04 | $0.37 | $0.37 | 16,000 |
| 2020-02-03 | $0.37 | $0.37 | 9,400 |
| 2020-01-31 | $0.36 | $0.36 | 1,000 |
| 2020-01-30 | $0.36 | $0.36 | 6,800 |
| 2020-01-29 | $0.36 | $0.36 | 7,100 |
| 2020-01-28 | $0.38 | $0.38 | 13,200 |
| 2020-01-27 | $0.37 | $0.37 | 2,500 |
| 2020-01-24 | $0.36 | $0.36 | 0 |
| 2020-01-23 | $0.36 | $0.36 | 16,400 |
| 2020-01-22 | $0.37 | $0.37 | 500 |
| 2020-01-21 | $0.37 | $0.37 | 4,700 |
| 2020-01-17 | $0.36 | $0.36 | 2,200 |
| 2020-01-16 | $0.37 | $0.37 | 10,000 |
| 2020-01-15 | $0.37 | $0.37 | 30,000 |
| 2020-01-14 | $0.38 | $0.38 | 1,300 |
| 2020-01-13 | $0.38 | $0.38 | 52,400 |
| 2020-01-10 | $0.37 | $0.37 | 7,100 |
| 2020-01-09 | $0.37 | $0.37 | 11,500 |
| 2020-01-08 | $0.38 | $0.38 | 14,300 |
| 2020-01-07 | $0.39 | $0.39 | 10,000 |
| 2020-01-06 | $0.39 | $0.39 | 0 |
| 2020-01-03 | $0.39 | $0.39 | 3,700 |
| 2020-01-02 | $0.38 | $0.38 | 43,900 |