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
- 2011-12-28 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 | $1.49 | $1.49 | 10,729 |
| 2020-12-30 | $1.25 | $1.25 | 30,337 |
| 2020-12-29 | $1.47 | $1.47 | 22,124 |
| 2020-12-28 | $1.55 | $1.55 | 30,374 |
| 2020-12-24 | $1.43 | $1.43 | 10,393 |
| 2020-12-23 | $1.21 | $1.21 | 23,858 |
| 2020-12-22 | $1.50 | $1.50 | 127,831 |
| 2020-12-21 | $1.78 | $1.78 | 95,315 |
| 2020-12-18 | $0.85 | $0.85 | 29,940 |
| 2020-12-17 | $0.60 | $0.60 | 13,432 |
| 2020-12-16 | $0.54 | $0.54 | 2,314 |
| 2020-12-15 | $0.51 | $0.51 | 3,033 |
| 2020-12-14 | $0.49 | $0.49 | 9,613 |
| 2020-12-11 | $0.48 | $0.48 | 2,483 |
| 2020-12-10 | $0.48 | $0.48 | 4,146 |
| 2020-12-09 | $0.50 | $0.50 | 12,275 |
| 2020-12-08 | $0.43 | $0.43 | 2,898 |
| 2020-12-07 | $0.43 | $0.43 | 13,074 |
| 2020-12-04 | $0.39 | $0.39 | 14,146 |
| 2020-12-03 | $0.37 | $0.37 | 5,924 |
| 2020-12-02 | $0.38 | $0.38 | 13,675 |
| 2020-12-01 | $0.28 | $0.28 | 3,230 |
| 2020-11-30 | $0.40 | $0.40 | 15,178 |
| 2020-11-27 | $0.36 | $0.36 | 3,772 |
| 2020-11-25 | $0.35 | $0.35 | 850 |
| 2020-11-24 | $0.35 | $0.35 | 13,403 |
| 2020-11-23 | $0.30 | $0.30 | 10,664 |
| 2020-11-20 | $0.35 | $0.35 | 1,155 |
| 2020-11-19 | $0.34 | $0.34 | 2,955 |
| 2020-11-18 | $0.36 | $0.36 | 986 |
| 2020-11-17 | $0.36 | $0.36 | 17,104 |
| 2020-11-16 | $0.36 | $0.36 | 13,777 |
| 2020-11-13 | $0.22 | $0.22 | 8,672 |
| 2020-11-12 | $0.30 | $0.30 | 646 |
| 2020-11-11 | $0.36 | $0.36 | 4,000 |
| 2020-11-10 | $0.31 | $0.31 | 5,398 |
| 2020-11-09 | $0.24 | $0.24 | 552 |
| 2020-11-06 | $0.24 | $0.24 | 2,300 |
| 2020-11-05 | $0.24 | $0.24 | 1,000 |
| 2020-11-04 | $0.26 | $0.26 | 6,677 |
| 2020-11-03 | $0.26 | $0.26 | 200 |
| 2020-11-02 | $0.27 | $0.27 | 5,901 |
| 2020-10-30 | $0.25 | $0.25 | 500 |
| 2020-10-29 | $0.18 | $0.18 | 0 |
| 2020-10-28 | $0.18 | $0.18 | 25,672 |
| 2020-10-27 | $0.25 | $0.25 | 201 |
| 2020-10-26 | $0.25 | $0.24 | 400 |
| 2020-10-23 | $0.25 | $0.25 | 2,000 |
| 2020-10-22 | $0.25 | $0.25 | 25,119 |
| 2020-10-21 | $0.28 | $0.28 | 4,370 |
| 2020-10-20 | $0.27 | $0.27 | 3,967 |
| 2020-10-19 | $0.30 | $0.30 | 19,262 |
| 2020-10-16 | $0.20 | $0.20 | 2,600 |
| 2020-10-15 | $0.23 | $0.23 | 659 |
| 2020-10-14 | $0.25 | $0.25 | 13,698 |
| 2020-10-13 | $0.33 | $0.33 | 31,306 |
| 2020-10-12 | $0.40 | $0.40 | 42,665 |
| 2020-10-09 | $0.27 | $0.27 | 11,442 |
| 2020-10-08 | $0.26 | $0.26 | 19,301 |
| 2020-10-07 | $0.25 | $0.25 | 22,771 |
| 2020-10-06 | $0.24 | $0.24 | 15,438 |
| 2020-10-05 | $0.20 | $0.20 | 3,177 |
| 2020-10-02 | $0.16 | $0.16 | 10,500 |
| 2020-10-01 | $0.16 | $0.16 | 11,017 |
| 2020-09-30 | $0.16 | $0.16 | 10,593 |
| 2020-09-29 | $0.12 | $0.12 | 3,500 |
| 2020-09-28 | $0.14 | $0.14 | 11,325 |
| 2020-09-25 | $0.16 | $0.16 | 3,700 |
| 2020-09-24 | $0.10 | $0.10 | 1,100 |
| 2020-09-23 | $0.10 | $0.10 | 15,950 |
| 2020-09-22 | $0.08 | $0.08 | 0 |
| 2020-09-21 | $0.08 | $0.08 | 0 |
| 2020-09-18 | $0.08 | $0.08 | 5,000 |
| 2020-09-17 | $0.10 | $0.10 | 0 |
| 2020-09-16 | $0.10 | $0.10 | 12,050 |
| 2020-09-15 | $0.10 | $0.10 | 2,356 |
| 2020-09-14 | $0.14 | $0.14 | 1,680 |
| 2020-09-11 | $0.16 | $0.16 | 4,212 |
| 2020-09-10 | $0.16 | $0.16 | 16,660 |
| 2020-09-09 | $0.09 | $0.09 | 4,084 |
| 2020-09-08 | $0.25 | $0.25 | 20,592 |
| 2020-09-04 | $0.10 | $0.10 | 15,060 |
| 2020-09-03 | $0.15 | $0.15 | 7,710 |
| 2020-09-02 | $0.10 | $0.10 | 4,450 |
| 2020-09-01 | $0.08 | $0.08 | 0 |
| 2020-08-31 | $0.08 | $0.08 | 0 |
| 2020-08-28 | $0.08 | $0.08 | 0 |
| 2020-08-27 | $0.08 | $0.08 | 11,601 |
| 2020-08-26 | $0.10 | $0.10 | 4,013 |
| 2020-08-25 | $0.07 | $0.07 | 500 |
| 2020-08-24 | $0.09 | $0.09 | 2,002 |
| 2020-08-21 | $0.08 | $0.08 | 960 |
| 2020-08-20 | $0.07 | $0.07 | 0 |
| 2020-08-19 | $0.07 | $0.07 | 3,721 |
| 2020-08-18 | $0.07 | $0.07 | 5,000 |
| 2020-08-17 | $0.08 | $0.08 | 20,000 |
| 2020-08-14 | $0.09 | $0.09 | 1,500 |
| 2020-08-13 | $0.10 | $0.10 | 179 |
| 2020-08-12 | $0.10 | $0.10 | 5,500 |
| 2020-08-11 | $0.08 | $0.08 | 2,500 |
| 2020-08-10 | $0.10 | $0.10 | 0 |
| 2020-08-07 | $0.10 | $0.10 | 7,040 |
| 2020-08-06 | $0.08 | $0.08 | 10,350 |
| 2020-08-05 | $0.08 | $0.08 | 1,951 |
| 2020-08-04 | $0.10 | $0.10 | 500 |
| 2020-08-03 | $0.08 | $0.08 | 8,177 |
| 2020-07-31 | $0.10 | $0.10 | 15,930 |
| 2020-07-30 | $0.09 | $0.09 | 2,500 |
| 2020-07-29 | $0.09 | $0.09 | 1,860 |
| 2020-07-28 | $0.09 | $0.09 | 0 |
| 2020-07-27 | $0.09 | $0.09 | 14,305 |
| 2020-07-24 | $0.08 | $0.08 | 24,600 |
| 2020-07-23 | $0.08 | $0.08 | 16,462 |
| 2020-07-22 | $0.09 | $0.09 | 11,183 |
| 2020-07-21 | $0.09 | $0.09 | 16,078 |
| 2020-07-20 | $0.07 | $0.07 | 11,283 |
| 2020-07-17 | $0.08 | $0.08 | 9,857 |
| 2020-07-16 | $0.08 | $0.08 | 14,031 |
| 2020-07-15 | $0.07 | $0.07 | 0 |
| 2020-07-14 | $0.07 | $0.07 | 19,672 |
| 2020-07-13 | $0.10 | $0.10 | 0 |
| 2020-07-10 | $0.10 | $0.10 | 3,987 |
| 2020-07-09 | $0.08 | $0.08 | 10,919 |
| 2020-07-08 | $0.09 | $0.09 | 2,400 |
| 2020-07-07 | $0.10 | $0.10 | 8,659 |
| 2020-07-06 | $0.10 | $0.10 | 8,300 |
| 2020-07-02 | $0.08 | $0.08 | 500 |
| 2020-07-01 | $0.10 | $0.10 | 1,000 |
| 2020-06-30 | $0.10 | $0.10 | 10,000 |
| 2020-06-29 | $0.07 | $0.07 | 1,819 |
| 2020-06-26 | $0.10 | $0.10 | 227 |
| 2020-06-25 | $0.06 | $0.06 | 0 |
| 2020-06-24 | $0.06 | $0.06 | 611 |
| 2020-06-23 | $0.09 | $0.09 | 500 |
| 2020-06-22 | $0.06 | $0.06 | 4,884 |
| 2020-06-19 | $0.06 | $0.06 | 0 |
| 2020-06-18 | $0.06 | $0.06 | 0 |
| 2020-06-17 | $0.06 | $0.06 | 0 |
| 2020-06-16 | $0.06 | $0.06 | 2,252 |
| 2020-06-15 | $0.10 | $0.10 | 3,073 |
| 2020-06-12 | $0.10 | $0.10 | 4,900 |
| 2020-06-11 | $0.10 | $0.10 | 100 |
| 2020-06-10 | $0.10 | $0.10 | 7,825 |
| 2020-06-09 | $0.07 | $0.07 | 15,450 |
| 2020-06-08 | $0.09 | $0.09 | 3,677 |
| 2020-06-05 | $0.10 | $0.10 | 1,000 |
| 2020-06-04 | $0.09 | $0.09 | 0 |
| 2020-06-03 | $0.09 | $0.09 | 1,100 |
| 2020-06-02 | $0.09 | $0.09 | 550 |
| 2020-06-01 | $0.10 | $0.10 | 1,103 |
| 2020-05-29 | $0.10 | $0.10 | 1,899 |
| 2020-05-28 | $0.10 | $0.10 | 749 |
| 2020-05-27 | $0.10 | $0.10 | 200 |
| 2020-05-26 | $0.10 | $0.10 | 963 |
| 2020-05-22 | $0.11 | $0.11 | 501 |
| 2020-05-21 | $0.08 | $0.08 | 276 |
| 2020-05-20 | $0.10 | $0.10 | 0 |
| 2020-05-19 | $0.10 | $0.10 | 565 |
| 2020-05-18 | $0.09 | $0.09 | 22,512 |
| 2020-05-15 | $0.09 | $0.09 | 0 |
| 2020-05-14 | $0.09 | $0.09 | 2,360 |
| 2020-05-13 | $0.06 | $0.06 | 0 |
| 2020-05-12 | $0.06 | $0.06 | 0 |
| 2020-05-11 | $0.06 | $0.06 | 8,560 |
| 2020-05-08 | $0.11 | $0.11 | 1,200 |
| 2020-05-07 | $0.10 | $0.10 | 4,200 |
| 2020-05-06 | $0.10 | $0.10 | 0 |
| 2020-05-05 | $0.10 | $0.10 | 0 |
| 2020-05-04 | $0.10 | $0.10 | 1,250 |
| 2020-05-01 | $0.10 | $0.10 | 578 |
| 2020-04-30 | $0.10 | $0.10 | 700 |
| 2020-04-29 | $0.11 | $0.11 | 200 |
| 2020-04-28 | $0.08 | $0.08 | 0 |
| 2020-04-27 | $0.08 | $0.08 | 11,750 |
| 2020-04-24 | $0.10 | $0.10 | 0 |
| 2020-04-23 | $0.10 | $0.10 | 2,140 |
| 2020-04-22 | $0.10 | $0.10 | 4,400 |
| 2020-04-21 | $0.08 | $0.08 | 2,000 |
| 2020-04-20 | $0.10 | $0.10 | 1,375 |
| 2020-04-17 | $0.10 | $0.10 | 0 |
| 2020-04-16 | $0.10 | $0.10 | 750 |
| 2020-04-15 | $0.08 | $0.08 | 2,500 |
| 2020-04-14 | $0.10 | $0.10 | 2,000 |
| 2020-04-13 | $0.10 | $0.10 | 1,040 |
| 2020-04-09 | $0.10 | $0.10 | 498 |
| 2020-04-08 | $0.10 | $0.10 | 3,180 |
| 2020-04-07 | $0.08 | $0.08 | 5,000 |
| 2020-04-06 | $0.07 | $0.07 | 54,666 |
| 2020-04-03 | $0.09 | $0.09 | 0 |
| 2020-04-02 | $0.09 | $0.09 | 0 |
| 2020-04-01 | $0.09 | $0.09 | 0 |
| 2020-03-31 | $0.09 | $0.09 | 3,361 |
| 2020-03-30 | $0.08 | $0.08 | 6,077 |
| 2020-03-27 | $0.10 | $0.10 | 0 |
| 2020-03-26 | $0.10 | $0.10 | 10,230 |
| 2020-03-25 | $0.11 | $0.11 | 10,162 |
| 2020-03-24 | $0.12 | $0.12 | 542 |
| 2020-03-23 | $0.12 | $0.12 | 1,750 |
| 2020-03-20 | $0.11 | $0.11 | 0 |
| 2020-03-19 | $0.11 | $0.11 | 0 |
| 2020-03-18 | $0.11 | $0.11 | 300 |
| 2020-03-17 | $0.13 | $0.13 | 1,300 |
| 2020-03-16 | $0.14 | $0.14 | 2,050 |
| 2020-03-13 | $0.11 | $0.11 | 0 |
| 2020-03-12 | $0.11 | $0.11 | 14,193 |
| 2020-03-11 | $0.14 | $0.14 | 9,575 |
| 2020-03-10 | $0.15 | $0.15 | 428 |
| 2020-03-09 | $0.11 | $0.11 | 2,730 |
| 2020-03-06 | $0.15 | $0.15 | 142 |
| 2020-03-05 | $0.18 | $0.18 | 0 |
| 2020-03-04 | $0.18 | $0.18 | 549 |
| 2020-03-03 | $0.15 | $0.15 | 0 |
| 2020-03-02 | $0.15 | $0.15 | 1,250 |
| 2020-02-28 | $0.15 | $0.15 | 10,267 |
| 2020-02-27 | $0.15 | $0.15 | 5,283 |
| 2020-02-26 | $0.15 | $0.15 | 10,000 |
| 2020-02-25 | $0.15 | $0.15 | 1,000 |
| 2020-02-24 | $0.14 | $0.14 | 2,530 |
| 2020-02-21 | $0.12 | $0.12 | 12,500 |
| 2020-02-20 | $0.15 | $0.15 | 1,020 |
| 2020-02-19 | $0.16 | $0.16 | 1,319 |
| 2020-02-18 | $0.14 | $0.14 | 1,386 |
| 2020-02-14 | $0.11 | $0.11 | 1,000 |
| 2020-02-13 | $0.16 | $0.16 | 762 |
| 2020-02-12 | $0.17 | $0.17 | 0 |
| 2020-02-11 | $0.17 | $0.17 | 6,145 |
| 2020-02-10 | $0.18 | $0.18 | 21,339 |
| 2020-02-07 | $0.14 | $0.14 | 0 |
| 2020-02-06 | $0.14 | $0.14 | 927 |
| 2020-02-05 | $0.13 | $0.13 | 0 |
| 2020-02-04 | $0.13 | $0.13 | 360 |
| 2020-02-03 | $0.14 | $0.14 | 5,586 |
| 2020-01-31 | $0.14 | $0.14 | 722 |
| 2020-01-30 | $0.14 | $0.14 | 1,050 |
| 2020-01-29 | $0.12 | $0.12 | 500 |
| 2020-01-28 | $0.14 | $0.14 | 400 |
| 2020-01-27 | $0.14 | $0.14 | 0 |
| 2020-01-24 | $0.14 | $0.14 | 1,140 |
| 2020-01-23 | $0.14 | $0.14 | 0 |
| 2020-01-22 | $0.14 | $0.14 | 7,690 |
| 2020-01-21 | $0.10 | $0.10 | 400 |
| 2020-01-17 | $0.15 | $0.15 | 5,000 |
| 2020-01-16 | $0.10 | $0.10 | 0 |
| 2020-01-15 | $0.10 | $0.10 | 7,861 |
| 2020-01-14 | $0.14 | $0.14 | 100 |
| 2020-01-13 | $0.09 | $0.09 | 100 |
| 2020-01-10 | $0.15 | $0.15 | 2,365 |
| 2020-01-09 | $0.15 | $0.15 | 200 |
| 2020-01-08 | $0.15 | $0.15 | 0 |
| 2020-01-07 | $0.15 | $0.15 | 1,065 |
| 2020-01-06 | $0.15 | $0.15 | 4,600 |
| 2020-01-03 | $0.15 | $0.15 | 0 |
| 2020-01-02 | $0.15 | $0.15 | 500 |