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
- 2011-09-06 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 | $0.84 | $0.84 | 52,670 |
| 2020-12-30 | $0.72 | $0.72 | 43,680 |
| 2020-12-29 | $0.74 | $0.74 | 54,680 |
| 2020-12-28 | $0.80 | $0.80 | 91,445 |
| 2020-12-24 | $0.75 | $0.75 | 18,206 |
| 2020-12-23 | $0.79 | $0.79 | 50,667 |
| 2020-12-22 | $0.75 | $0.75 | 45,179 |
| 2020-12-21 | $0.84 | $0.84 | 19,160 |
| 2020-12-18 | $0.85 | $0.85 | 19,354 |
| 2020-12-17 | $0.81 | $0.81 | 72,661 |
| 2020-12-16 | $0.95 | $0.95 | 56,005 |
| 2020-12-15 | $0.89 | $0.89 | 59,156 |
| 2020-12-14 | $0.86 | $0.86 | 40,235 |
| 2020-12-11 | $0.95 | $0.95 | 138,207 |
| 2020-12-10 | $1.35 | $1.35 | 424,300 |
| 2020-12-09 | $2.00 | $2.00 | 418,228 |
| 2020-12-08 | $0.60 | $0.60 | 33,689 |
| 2020-12-07 | $0.56 | $0.56 | 31,155 |
| 2020-12-04 | $0.54 | $0.54 | 14,886 |
| 2020-12-03 | $0.58 | $0.58 | 17,670 |
| 2020-12-02 | $0.55 | $0.55 | 29,149 |
| 2020-12-01 | $0.56 | $0.56 | 33,363 |
| 2020-11-30 | $0.56 | $0.56 | 33,674 |
| 2020-11-27 | $0.51 | $0.51 | 32,270 |
| 2020-11-25 | $0.58 | $0.58 | 71,299 |
| 2020-11-24 | $0.58 | $0.58 | 112,483 |
| 2020-11-23 | $0.52 | $0.52 | 21,216 |
| 2020-11-20 | $0.51 | $0.51 | 6,306 |
| 2020-11-19 | $0.55 | $0.55 | 60,840 |
| 2020-11-18 | $0.52 | $0.52 | 22,380 |
| 2020-11-17 | $0.55 | $0.55 | 35,314 |
| 2020-11-16 | $0.55 | $0.55 | 12,173 |
| 2020-11-13 | $0.58 | $0.58 | 6,497 |
| 2020-11-12 | $0.55 | $0.55 | 21,176 |
| 2020-11-11 | $0.57 | $0.57 | 1,837 |
| 2020-11-10 | $0.53 | $0.53 | 8,783 |
| 2020-11-09 | $0.53 | $0.53 | 14,107 |
| 2020-11-06 | $0.57 | $0.57 | 8,007 |
| 2020-11-05 | $0.60 | $0.60 | 6,501 |
| 2020-11-04 | $0.57 | $0.57 | 9,343 |
| 2020-11-03 | $0.58 | $0.58 | 10,234 |
| 2020-11-02 | $0.60 | $0.60 | 33,806 |
| 2020-10-30 | $0.58 | $0.58 | 13,194 |
| 2020-10-29 | $0.60 | $0.60 | 40,732 |
| 2020-10-28 | $0.55 | $0.55 | 2,042 |
| 2020-10-27 | $0.55 | $0.55 | 11,232 |
| 2020-10-26 | $0.60 | $0.60 | 8,596 |
| 2020-10-23 | $0.57 | $0.57 | 2,359 |
| 2020-10-22 | $0.57 | $0.57 | 12,358 |
| 2020-10-21 | $0.61 | $0.61 | 11,200 |
| 2020-10-20 | $0.51 | $0.51 | 15,206 |
| 2020-10-19 | $0.62 | $0.62 | 3,920 |
| 2020-10-16 | $0.58 | $0.58 | 9,313 |
| 2020-10-15 | $0.57 | $0.57 | 2,233 |
| 2020-10-14 | $0.60 | $0.60 | 5,168 |
| 2020-10-13 | $0.55 | $0.55 | 4,792 |
| 2020-10-12 | $0.55 | $0.55 | 4,686 |
| 2020-10-09 | $0.61 | $0.61 | 3,428 |
| 2020-10-08 | $0.60 | $0.60 | 4,054 |
| 2020-10-07 | $0.60 | $0.60 | 9,821 |
| 2020-10-06 | $0.55 | $0.55 | 9,761 |
| 2020-10-05 | $0.62 | $0.62 | 48,636 |
| 2020-10-02 | $0.70 | $0.70 | 18,933 |
| 2020-10-01 | $0.60 | $0.60 | 13,064 |
| 2020-09-30 | $0.62 | $0.62 | 2,710 |
| 2020-09-29 | $0.59 | $0.59 | 21,590 |
| 2020-09-28 | $0.57 | $0.57 | 40,701 |
| 2020-09-25 | $0.45 | $0.45 | 24,988 |
| 2020-09-24 | $0.46 | $0.46 | 110,674 |
| 2020-09-23 | $0.52 | $0.52 | 167,989 |
| 2020-09-22 | $0.50 | $0.50 | 185,497 |
| 2020-09-21 | $0.50 | $0.50 | 62,342 |
| 2020-09-18 | $0.52 | $0.52 | 39,362 |
| 2020-09-17 | $0.51 | $0.51 | 21,409 |
| 2020-09-16 | $0.57 | $0.57 | 9,433 |
| 2020-09-15 | $0.60 | $0.60 | 48,301 |
| 2020-09-14 | $0.66 | $0.66 | 56,092 |
| 2020-09-11 | $0.66 | $0.66 | 23,526 |
| 2020-09-10 | $0.62 | $0.62 | 28,833 |
| 2020-09-09 | $0.65 | $0.65 | 49,266 |
| 2020-09-08 | $0.67 | $0.67 | 51,298 |
| 2020-09-04 | $0.62 | $0.62 | 28,887 |
| 2020-09-03 | $0.55 | $0.55 | 20,794 |
| 2020-09-02 | $0.59 | $0.59 | 8,869 |
| 2020-09-01 | $0.64 | $0.64 | 12,412 |
| 2020-08-31 | $0.66 | $0.66 | 11,967 |
| 2020-08-28 | $0.67 | $0.67 | 54,556 |
| 2020-08-27 | $0.64 | $0.64 | 71,066 |
| 2020-08-26 | $0.66 | $0.66 | 12,112 |
| 2020-08-25 | $0.63 | $0.63 | 62,618 |
| 2020-08-24 | $0.80 | $0.80 | 50,792 |
| 2020-08-21 | $0.80 | $0.80 | 5,729 |
| 2020-08-20 | $0.80 | $0.80 | 11,422 |
| 2020-08-19 | $0.85 | $0.85 | 3,151 |
| 2020-08-18 | $0.81 | $0.81 | 3,458 |
| 2020-08-17 | $0.86 | $0.86 | 8,398 |
| 2020-08-14 | $0.85 | $0.85 | 15,754 |
| 2020-08-13 | $0.88 | $0.88 | 5,508 |
| 2020-08-12 | $0.81 | $0.81 | 11,491 |
| 2020-08-11 | $0.82 | $0.82 | 10,472 |
| 2020-08-10 | $0.89 | $0.89 | 23,429 |
| 2020-08-07 | $0.86 | $0.86 | 88,093 |
| 2020-08-06 | $0.87 | $0.87 | 3,634 |
| 2020-08-05 | $0.84 | $0.84 | 4,646 |
| 2020-08-04 | $0.89 | $0.89 | 15,539 |
| 2020-08-03 | $0.84 | $0.84 | 14,427 |
| 2020-07-31 | $0.81 | $0.81 | 21,229 |
| 2020-07-30 | $0.84 | $0.84 | 4,558 |
| 2020-07-29 | $0.84 | $0.84 | 10,019 |
| 2020-07-28 | $0.81 | $0.81 | 1,422 |
| 2020-07-27 | $0.86 | $0.86 | 6,682 |
| 2020-07-24 | $0.85 | $0.85 | 20,811 |
| 2020-07-23 | $0.83 | $0.83 | 12,418 |
| 2020-07-22 | $0.88 | $0.88 | 26,126 |
| 2020-07-21 | $0.87 | $0.87 | 21,707 |
| 2020-07-20 | $0.88 | $0.88 | 39,769 |
| 2020-07-17 | $0.97 | $0.97 | 26,325 |
| 2020-07-16 | $0.85 | $0.85 | 13,346 |
| 2020-07-15 | $0.84 | $0.84 | 8,441 |
| 2020-07-14 | $0.87 | $0.87 | 7,831 |
| 2020-07-13 | $0.83 | $0.83 | 8,166 |
| 2020-07-10 | $0.88 | $0.88 | 19,226 |
| 2020-07-09 | $0.81 | $0.81 | 10,044 |
| 2020-07-08 | $0.83 | $0.83 | 4,903 |
| 2020-07-07 | $0.85 | $0.85 | 8,621 |
| 2020-07-06 | $0.90 | $0.90 | 8,243 |
| 2020-07-02 | $0.83 | $0.83 | 5,291 |
| 2020-07-01 | $0.90 | $0.90 | 13,388 |
| 2020-06-30 | $0.83 | $0.83 | 8,708 |
| 2020-06-29 | $0.90 | $0.90 | 30,160 |
| 2020-06-26 | $0.84 | $0.84 | 7,911 |
| 2020-06-25 | $0.88 | $0.88 | 11,995 |
| 2020-06-24 | $0.90 | $0.90 | 10,529 |
| 2020-06-23 | $0.83 | $0.83 | 17,168 |
| 2020-06-22 | $0.83 | $0.83 | 13,307 |
| 2020-06-19 | $0.90 | $0.90 | 13,069 |
| 2020-06-18 | $0.96 | $0.96 | 10,498 |
| 2020-06-17 | $0.83 | $0.83 | 9,227 |
| 2020-06-16 | $0.83 | $0.83 | 45,939 |
| 2020-06-15 | $0.95 | $0.95 | 46,653 |
| 2020-06-12 | $0.84 | $0.84 | 62,861 |
| 2020-06-11 | $0.78 | $0.78 | 47,131 |
| 2020-06-10 | $1.27 | $1.27 | 7,635 |
| 2020-06-09 | $1.36 | $1.36 | 30,439 |
| 2020-06-08 | $1.65 | $1.65 | 19,039 |
| 2020-06-05 | $1.62 | $1.62 | 18,381 |
| 2020-06-04 | $1.88 | $1.88 | 14,155 |
| 2020-06-03 | $2.04 | $2.04 | 25,854 |
| 2020-06-02 | $2.05 | $2.05 | 39,294 |
| 2020-06-01 | $1.88 | $1.88 | 37,408 |
| 2020-05-29 | $1.53 | $1.53 | 59,280 |
| 2020-05-28 | $1.51 | $1.51 | 38,879 |
| 2020-05-27 | $2.00 | $2.00 | 29,682 |
| 2020-05-26 | $1.76 | $1.76 | 72,707 |
| 2020-05-22 | $1.17 | $1.17 | 46,166 |
| 2020-05-21 | $0.99 | $0.99 | 31,717 |
| 2020-05-20 | $1.15 | $1.15 | 149,611 |
| 2020-05-19 | $0.59 | $0.59 | 8,881 |
| 2020-05-18 | $0.59 | $0.59 | 18,770 |
| 2020-05-15 | $0.55 | $0.55 | 9,803 |
| 2020-05-14 | $0.53 | $0.53 | 14,841 |
| 2020-05-13 | $0.53 | $0.53 | 12,473 |
| 2020-05-12 | $0.50 | $0.50 | 14,146 |
| 2020-05-11 | $0.51 | $0.51 | 45,935 |
| 2020-05-08 | $0.49 | $0.49 | 58,495 |
| 2020-05-07 | $0.44 | $0.44 | 14,951 |
| 2020-05-06 | $0.44 | $0.44 | 18,031 |
| 2020-05-05 | $0.45 | $0.45 | 46,995 |
| 2020-05-04 | $0.44 | $0.44 | 33,281 |
| 2020-05-01 | $0.45 | $0.45 | 29,758 |
| 2020-04-30 | $0.53 | $0.53 | 13,253 |
| 2020-04-29 | $0.52 | $0.52 | 18,951 |
| 2020-04-28 | $0.57 | $0.57 | 38,261 |
| 2020-04-27 | $0.58 | $0.58 | 16,830 |
| 2020-04-24 | $0.60 | $0.60 | 5,807 |
| 2020-04-23 | $0.53 | $0.53 | 38,042 |
| 2020-04-22 | $0.59 | $0.59 | 14,661 |
| 2020-04-21 | $0.61 | $0.61 | 55,201 |
| 2020-04-20 | $0.60 | $0.60 | 36,073 |
| 2020-04-17 | $0.55 | $0.55 | 61,825 |
| 2020-04-16 | $0.55 | $0.55 | 62,599 |
| 2020-04-15 | $0.54 | $0.54 | 52,520 |
| 2020-04-14 | $0.60 | $0.60 | 93,465 |
| 2020-04-13 | $0.80 | $0.80 | 109,677 |
| 2020-04-09 | $0.60 | $0.60 | 88,265 |
| 2020-04-08 | $0.52 | $0.52 | 77,297 |
| 2020-04-07 | $0.62 | $0.62 | 41,319 |
| 2020-04-06 | $0.54 | $0.54 | 56,173 |
| 2020-04-03 | $0.55 | $0.55 | 166,737 |
| 2020-04-02 | $0.49 | $0.49 | 43,867 |
| 2020-04-01 | $0.50 | $0.50 | 58,919 |
| 2020-03-31 | $0.57 | $0.57 | 473,472 |
| 2020-03-30 | $0.89 | $0.89 | 104,650 |
| 2020-03-27 | $1.30 | $1.30 | 116,093 |
| 2020-03-26 | $1.15 | $1.15 | 149,039 |
| 2020-03-25 | $1.45 | $1.45 | 109,112 |
| 2020-03-24 | $0.70 | $0.70 | 89,702 |
| 2020-03-23 | $0.70 | $0.70 | 9,795 |
| 2020-03-20 | $0.55 | $0.55 | 25,389 |
| 2020-03-19 | $0.50 | $0.50 | 62,601 |
| 2020-03-18 | $1.25 | $1.25 | 44,856 |
| 2020-03-17 | $1.70 | $1.70 | 37,534 |
| 2020-03-16 | $2.25 | $2.25 | 7,442 |
| 2020-03-13 | $2.75 | $2.75 | 2,462 |
| 2020-03-12 | $3.00 | $3.00 | 5,429 |
| 2020-03-11 | $2.75 | $2.75 | 6,342 |
| 2020-03-10 | $4.05 | $4.05 | 7,168 |
| 2020-03-09 | $2.75 | $2.75 | 4,888 |
| 2020-03-06 | $2.13 | $2.13 | 16,321 |
| 2020-03-05 | $3.25 | $3.25 | 4,291 |
| 2020-03-04 | $2.75 | $2.75 | 7,421 |
| 2020-03-03 | $2.15 | $2.15 | 6,406 |
| 2020-03-02 | $3.00 | $3.00 | 9,405 |
| 2020-02-28 | $3.75 | $3.75 | 3,593 |
| 2020-02-27 | $3.54 | $3.54 | 3,236 |
| 2020-02-26 | $4.25 | $4.25 | 1,373 |
| 2020-02-25 | $4.25 | $4.25 | 5,680 |
| 2020-02-24 | $3.90 | $3.90 | 7,427 |
| 2020-02-21 | $5.67 | $5.67 | 3,940 |
| 2020-02-20 | $6.00 | $6.00 | 3,860 |
| 2020-02-19 | $6.98 | $6.98 | 3,092 |
| 2020-02-18 | $5.83 | $5.83 | 3,776 |
| 2020-02-14 | $8.50 | $8.50 | 1,164 |
| 2020-02-13 | $8.00 | $8.00 | 1,685 |
| 2020-02-12 | $7.50 | $7.50 | 1,636 |
| 2020-02-11 | $6.80 | $6.80 | 2,977 |
| 2020-02-10 | $6.00 | $6.00 | 4,798 |
| 2020-02-07 | $8.00 | $8.00 | 477 |
| 2020-02-06 | $8.00 | $8.00 | 4,837 |
| 2020-02-05 | $10.00 | $10.00 | 2,106 |
| 2020-02-04 | $9.49 | $9.49 | 3,024 |
| 2020-02-03 | $11.75 | $11.75 | 751 |
| 2020-01-31 | $12.49 | $12.49 | 939 |
| 2020-01-30 | $11.25 | $11.25 | 799 |
| 2020-01-29 | $13.50 | $13.50 | 842 |
| 2020-01-28 | $14.50 | $14.50 | 315 |
| 2020-01-27 | $14.25 | $14.25 | 894 |
| 2020-01-24 | $15.83 | $15.83 | 504 |
| 2020-01-23 | $16.75 | $16.75 | 910 |
| 2020-01-22 | $16.50 | $16.50 | 1,878 |
| 2020-01-21 | $16.52 | $16.52 | 3,564 |
| 2020-01-17 | $21.75 | $21.75 | 308 |
| 2020-01-16 | $22.14 | $22.14 | 1,485 |
| 2020-01-15 | $23.50 | $23.50 | 2,168 |
| 2020-01-14 | $19.00 | $19.00 | 573 |
| 2020-01-13 | $19.25 | $19.25 | 1,477 |
| 2020-01-10 | $20.50 | $20.50 | 3,650 |
| 2020-01-09 | $24.48 | $24.48 | 1,564 |
| 2020-01-08 | $28.00 | $28.00 | 1,016 |
| 2020-01-07 | $28.50 | $28.50 | 1,434 |
| 2020-01-06 | $29.62 | $29.62 | 602 |
| 2020-01-03 | $31.48 | $31.48 | 617 |
| 2020-01-02 | $32.25 | $32.25 | 607 |