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
- 2007-05-08 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 | $1.72 | $1.72 | 32,200 |
| 2020-12-30 | $1.74 | $1.74 | 16,000 |
| 2020-12-29 | $1.80 | $1.80 | 48,100 |
| 2020-12-28 | $1.97 | $1.97 | 58,000 |
| 2020-12-24 | $2.07 | $2.07 | 17,300 |
| 2020-12-23 | $1.94 | $1.94 | 60,300 |
| 2020-12-22 | $1.81 | $1.81 | 106,400 |
| 2020-12-21 | $1.99 | $1.99 | 193,300 |
| 2020-12-18 | $1.70 | $1.70 | 213,200 |
| 2020-12-17 | $1.35 | $1.35 | 158,100 |
| 2020-12-16 | $1.54 | $1.54 | 253,200 |
| 2020-12-15 | $1.70 | $1.70 | 98,400 |
| 2020-12-14 | $1.97 | $1.97 | 133,700 |
| 2020-12-11 | $2.10 | $2.10 | 421,200 |
| 2020-12-10 | $2.21 | $2.21 | 617,000 |
| 2020-12-09 | $3.26 | $3.26 | 181,500 |
| 2020-12-08 | $3.30 | $3.30 | 372,600 |
| 2020-12-07 | $3.04 | $3.04 | 417,900 |
| 2020-12-04 | $2.31 | $2.31 | 312,000 |
| 2020-12-03 | $2.39 | $2.39 | 1,020,700 |
| 2020-12-02 | $1.60 | $1.60 | 984,300 |
| 2020-12-01 | $1.79 | $1.79 | 1,193,500 |
| 2020-11-30 | $0.71 | $0.71 | 66,100 |
| 2020-11-27 | $0.74 | $0.74 | 26,800 |
| 2020-11-25 | $0.75 | $0.75 | 25,200 |
| 2020-11-24 | $0.77 | $0.77 | 96,300 |
| 2020-11-23 | $0.79 | $0.79 | 72,400 |
| 2020-11-20 | $0.83 | $0.83 | 58,300 |
| 2020-11-19 | $0.88 | $0.88 | 60,400 |
| 2020-11-18 | $0.91 | $0.91 | 86,700 |
| 2020-11-17 | $0.78 | $0.78 | 131,600 |
| 2020-11-16 | $0.75 | $0.75 | 104,900 |
| 2020-11-13 | $0.67 | $0.67 | 250,300 |
| 2020-11-12 | $0.49 | $0.49 | 155,500 |
| 2020-11-11 | $0.41 | $0.41 | 75,600 |
| 2020-11-10 | $0.40 | $0.40 | 98,100 |
| 2020-11-09 | $0.31 | $0.31 | 107,500 |
| 2020-11-06 | $0.21 | $0.21 | 3,800 |
| 2020-11-05 | $0.22 | $0.22 | 8,000 |
| 2020-11-04 | $0.20 | $0.20 | 0 |
| 2020-11-03 | $0.20 | $0.20 | 6,300 |
| 2020-11-02 | $0.21 | $0.21 | 27,400 |
| 2020-10-30 | $0.19 | $0.19 | 0 |
| 2020-10-29 | $0.19 | $0.19 | 0 |
| 2020-10-28 | $0.19 | $0.19 | 2,400 |
| 2020-10-27 | $0.20 | $0.20 | 27,200 |
| 2020-10-26 | $0.21 | $0.21 | 25,700 |
| 2020-10-23 | $0.18 | $0.18 | 0 |
| 2020-10-22 | $0.18 | $0.18 | 3,200 |
| 2020-10-21 | $0.21 | $0.21 | 0 |
| 2020-10-20 | $0.21 | $0.21 | 3,100 |
| 2020-10-19 | $0.20 | $0.20 | 200 |
| 2020-10-16 | $0.21 | $0.21 | 3,300 |
| 2020-10-15 | $0.21 | $0.21 | 0 |
| 2020-10-14 | $0.21 | $0.21 | 1,300 |
| 2020-10-13 | $0.22 | $0.22 | 0 |
| 2020-10-12 | $0.22 | $0.22 | 900 |
| 2020-10-09 | $0.20 | $0.20 | 24,800 |
| 2020-10-08 | $0.22 | $0.22 | 13,900 |
| 2020-10-07 | $0.20 | $0.20 | 1,300 |
| 2020-10-06 | $0.24 | $0.24 | 5,000 |
| 2020-10-05 | $0.24 | $0.24 | 75,700 |
| 2020-10-02 | $0.22 | $0.22 | 128,500 |
| 2020-10-01 | $0.20 | $0.20 | 58,700 |
| 2020-09-30 | $0.23 | $0.23 | 6,900 |
| 2020-09-29 | $0.27 | $0.27 | 2,600 |
| 2020-09-28 | $0.21 | $0.21 | 11,500 |
| 2020-09-25 | $0.27 | $0.27 | 23,900 |
| 2020-09-24 | $0.23 | $0.23 | 5,000 |
| 2020-09-23 | $0.24 | $0.24 | 6,000 |
| 2020-09-22 | $0.20 | $0.20 | 11,900 |
| 2020-09-21 | $0.21 | $0.21 | 49,800 |
| 2020-09-18 | $0.27 | $0.27 | 2,300 |
| 2020-09-17 | $0.28 | $0.28 | 40,600 |
| 2020-09-16 | $0.29 | $0.29 | 11,200 |
| 2020-09-15 | $0.31 | $0.31 | 35,600 |
| 2020-09-14 | $0.28 | $0.28 | 35,900 |
| 2020-09-11 | $0.27 | $0.27 | 16,600 |
| 2020-09-10 | $0.25 | $0.25 | 6,000 |
| 2020-09-09 | $0.28 | $0.28 | 19,800 |
| 2020-09-08 | $0.28 | $0.28 | 42,800 |
| 2020-09-04 | $0.26 | $0.26 | 20,600 |
| 2020-09-03 | $0.20 | $0.20 | 3,000 |
| 2020-09-02 | $0.20 | $0.20 | 35,000 |
| 2020-09-01 | $0.20 | $0.20 | 6,700 |
| 2020-08-31 | $0.22 | $0.22 | 6,000 |
| 2020-08-28 | $0.23 | $0.23 | 700 |
| 2020-08-27 | $0.23 | $0.23 | 84,500 |
| 2020-08-26 | $0.27 | $0.27 | 51,400 |
| 2020-08-25 | $0.29 | $0.29 | 153,700 |
| 2020-08-24 | $0.31 | $0.31 | 54,100 |
| 2020-08-21 | $0.30 | $0.30 | 103,200 |
| 2020-08-20 | $0.26 | $0.26 | 1,600 |
| 2020-08-19 | $0.30 | $0.30 | 0 |
| 2020-08-18 | $0.30 | $0.30 | 7,400 |
| 2020-08-17 | $0.31 | $0.31 | 600 |
| 2020-08-14 | $0.25 | $0.25 | 82,400 |
| 2020-08-13 | $0.25 | $0.25 | 300 |
| 2020-08-12 | $0.25 | $0.25 | 7,400 |
| 2020-08-11 | $0.26 | $0.26 | 2,000 |
| 2020-08-10 | $0.27 | $0.27 | 6,100 |
| 2020-08-07 | $0.27 | $0.27 | 14,000 |
| 2020-08-06 | $0.24 | $0.24 | 49,800 |
| 2020-08-05 | $0.22 | $0.22 | 42,000 |
| 2020-08-04 | $0.24 | $0.24 | 23,200 |
| 2020-08-03 | $0.22 | $0.22 | 56,500 |
| 2020-07-31 | $0.20 | $0.20 | 57,800 |
| 2020-07-30 | $0.23 | $0.23 | 0 |
| 2020-07-29 | $0.23 | $0.23 | 1,800 |
| 2020-07-28 | $0.26 | $0.26 | 6,300 |
| 2020-07-27 | $0.26 | $0.26 | 7,600 |
| 2020-07-24 | $0.28 | $0.28 | 8,700 |
| 2020-07-23 | $0.28 | $0.28 | 16,200 |
| 2020-07-22 | $0.28 | $0.28 | 44,300 |
| 2020-07-21 | $0.30 | $0.30 | 61,500 |
| 2020-07-20 | $0.34 | $0.34 | 29,300 |
| 2020-07-17 | $0.32 | $0.32 | 76,000 |
| 2020-07-16 | $0.32 | $0.32 | 24,900 |
| 2020-07-15 | $0.36 | $0.36 | 20,600 |
| 2020-07-14 | $0.38 | $0.38 | 9,600 |
| 2020-07-13 | $0.38 | $0.38 | 38,100 |
| 2020-07-10 | $0.40 | $0.40 | 45,400 |
| 2020-07-09 | $0.43 | $0.43 | 39,700 |
| 2020-07-08 | $0.45 | $0.45 | 36,000 |
| 2020-07-07 | $0.42 | $0.42 | 193,500 |
| 2020-07-06 | $0.34 | $0.34 | 81,900 |
| 2020-07-02 | $0.37 | $0.37 | 18,800 |
| 2020-07-01 | $0.37 | $0.37 | 80,400 |
| 2020-06-30 | $0.41 | $0.41 | 34,400 |
| 2020-06-29 | $0.43 | $0.43 | 90,200 |
| 2020-06-26 | $0.41 | $0.41 | 122,800 |
| 2020-06-25 | $0.43 | $0.43 | 253,000 |
| 2020-06-24 | $0.32 | $0.32 | 168,100 |
| 2020-06-23 | $0.27 | $0.27 | 455,800 |
| 2020-06-22 | $0.16 | $0.16 | 113,500 |
| 2020-06-19 | $0.15 | $0.15 | 32,000 |
| 2020-06-18 | $0.15 | $0.15 | 17,500 |
| 2020-06-17 | $0.15 | $0.15 | 0 |
| 2020-06-16 | $0.15 | $0.15 | 14,300 |
| 2020-06-15 | $0.15 | $0.15 | 88,400 |
| 2020-06-12 | $0.14 | $0.14 | 76,400 |
| 2020-06-11 | $0.12 | $0.12 | 132,200 |
| 2020-06-10 | $0.08 | $0.08 | 76,900 |
| 2020-06-09 | $0.10 | $0.10 | 26,100 |
| 2020-06-08 | $0.10 | $0.10 | 7,000 |
| 2020-06-05 | $0.10 | $0.10 | 19,200 |
| 2020-06-04 | $0.10 | $0.10 | 18,100 |
| 2020-06-03 | $0.09 | $0.09 | 41,500 |
| 2020-06-02 | $0.10 | $0.10 | 2,600 |
| 2020-06-01 | $0.09 | $0.09 | 200 |
| 2020-05-29 | $0.09 | $0.09 | 92,400 |
| 2020-05-28 | $0.08 | $0.08 | 0 |
| 2020-05-27 | $0.08 | $0.08 | 2,600 |
| 2020-05-26 | $0.08 | $0.08 | 0 |
| 2020-05-22 | $0.08 | $0.08 | 0 |
| 2020-05-21 | $0.08 | $0.08 | 0 |
| 2020-05-20 | $0.08 | $0.08 | 15,500 |
| 2020-05-19 | $0.09 | $0.09 | 200 |
| 2020-05-18 | $0.07 | $0.07 | 8,200 |
| 2020-05-15 | $0.10 | $0.10 | 0 |
| 2020-05-14 | $0.10 | $0.10 | 79,000 |
| 2020-05-13 | $0.07 | $0.07 | 3,000 |
| 2020-05-12 | $0.08 | $0.08 | 25,100 |
| 2020-05-11 | $0.09 | $0.09 | 52,200 |
| 2020-05-08 | $0.10 | $0.10 | 240,400 |
| 2020-05-07 | $0.08 | $0.08 | 27,100 |
| 2020-05-06 | $0.08 | $0.08 | 50,600 |
| 2020-05-05 | $0.06 | $0.06 | 73,800 |
| 2020-05-04 | $0.06 | $0.06 | 46,900 |
| 2020-05-01 | $0.07 | $0.07 | 122,100 |
| 2020-04-30 | $0.05 | $0.05 | 100 |
| 2020-04-29 | $0.05 | $0.05 | 11,100 |
| 2020-04-28 | $0.05 | $0.05 | 200 |
| 2020-04-27 | $0.05 | $0.05 | 15,500 |
| 2020-04-24 | $0.06 | $0.06 | 2,800 |
| 2020-04-23 | $0.08 | $0.08 | 400 |
| 2020-04-22 | $0.10 | $0.10 | 10,300 |
| 2020-04-21 | $0.06 | $0.06 | 28,900 |
| 2020-04-20 | $0.07 | $0.07 | 1,000 |
| 2020-04-17 | $0.05 | $0.05 | 29,700 |
| 2020-04-16 | $0.06 | $0.06 | 53,300 |
| 2020-04-15 | $0.06 | $0.06 | 36,900 |
| 2020-04-14 | $0.09 | $0.09 | 37,000 |
| 2020-04-13 | $0.04 | $0.04 | 230,000 |
| 2020-04-09 | $0.02 | $0.02 | 137,200 |
| 2020-04-08 | $0.02 | $0.02 | 100,500 |
| 2020-04-07 | $0.01 | $0.01 | 10,000 |
| 2020-04-06 | $0.02 | $0.02 | 0 |
| 2020-04-03 | $0.02 | $0.02 | 97,900 |
| 2020-04-02 | $0.01 | $0.01 | 0 |
| 2020-04-01 | $0.01 | $0.01 | 0 |
| 2020-03-31 | $0.01 | $0.01 | 0 |
| 2020-03-30 | $0.01 | $0.01 | 0 |
| 2020-03-27 | $0.01 | $0.01 | 185,700 |
| 2020-03-26 | $0.01 | $0.01 | 200 |
| 2020-03-25 | $0.01 | $0.01 | 0 |
| 2020-03-24 | $0.01 | $0.01 | 2,600 |
| 2020-03-23 | $0.01 | $0.01 | 0 |
| 2020-03-20 | $0.01 | $0.01 | 0 |
| 2020-03-19 | $0.01 | $0.01 | 0 |
| 2020-03-18 | $0.01 | $0.01 | 100 |
| 2020-03-17 | $0.01 | $0.01 | 0 |
| 2020-03-16 | $0.01 | $0.01 | 0 |
| 2020-03-13 | $0.01 | $0.01 | 0 |
| 2020-03-12 | $0.01 | $0.01 | 400 |
| 2020-03-11 | $0.01 | $0.01 | 10,000 |
| 2020-03-10 | $0.01 | $0.01 | 0 |
| 2020-03-09 | $0.01 | $0.01 | 17,000 |
| 2020-03-06 | $0.01 | $0.01 | 0 |
| 2020-03-05 | $0.01 | $0.01 | 0 |
| 2020-03-04 | $0.01 | $0.01 | 0 |
| 2020-03-03 | $0.01 | $0.01 | 0 |
| 2020-03-02 | $0.01 | $0.01 | 40,500 |
| 2020-02-28 | $0.01 | $0.01 | 30,500 |
| 2020-02-27 | $0.01 | $0.01 | 0 |
| 2020-02-26 | $0.01 | $0.01 | 2,200 |
| 2020-02-25 | $0.01 | $0.01 | 0 |
| 2020-02-24 | $0.01 | $0.01 | 500 |
| 2020-02-21 | $0.01 | $0.01 | 11,000 |
| 2020-02-20 | $0.01 | $0.01 | 0 |
| 2020-02-19 | $0.01 | $0.01 | 0 |
| 2020-02-18 | $0.01 | $0.01 | 10,200 |
| 2020-02-14 | $0.00 | $0.00 | 0 |
| 2020-02-13 | $0.00 | $0.00 | 0 |
| 2020-02-12 | $0.00 | $0.00 | 0 |
| 2020-02-11 | $0.00 | $0.00 | 0 |
| 2020-02-10 | $0.00 | $0.00 | 10,000 |
| 2020-02-07 | $0.01 | $0.01 | 35,000 |
| 2020-02-06 | $0.01 | $0.01 | 10,000 |
| 2020-02-05 | $0.01 | $0.01 | 0 |
| 2020-02-04 | $0.01 | $0.01 | 25,100 |
| 2020-02-03 | $0.00 | $0.00 | 0 |
| 2020-01-31 | $0.00 | $0.00 | 17,000 |
| 2020-01-30 | $0.00 | $0.00 | 0 |
| 2020-01-29 | $0.00 | $0.00 | 100 |
| 2020-01-28 | $0.00 | $0.00 | 1,000 |
| 2020-01-27 | $0.00 | $0.00 | 0 |
| 2020-01-24 | $0.00 | $0.00 | 0 |
| 2020-01-23 | $0.00 | $0.00 | 0 |
| 2020-01-22 | $0.00 | $0.00 | 0 |
| 2020-01-21 | $0.00 | $0.00 | 0 |
| 2020-01-17 | $0.00 | $0.00 | 300 |
| 2020-01-16 | $0.00 | $0.00 | 0 |
| 2020-01-15 | $0.00 | $0.00 | 0 |
| 2020-01-14 | $0.00 | $0.00 | 0 |
| 2020-01-13 | $0.00 | $0.00 | 0 |
| 2020-01-10 | $0.00 | $0.00 | 1,100 |
| 2020-01-09 | $0.00 | $0.00 | 0 |
| 2020-01-08 | $0.00 | $0.00 | 0 |
| 2020-01-07 | $0.00 | $0.00 | 0 |
| 2020-01-06 | $0.00 | $0.00 | 1,700 |
| 2020-01-03 | $0.00 | $0.00 | 0 |
| 2020-01-02 | $0.00 | $0.00 | 0 |