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
- 2003-10-27 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 | $0.26 | $0.26 | 14,005 |
| 2020-12-30 | $0.26 | $0.26 | 32,456 |
| 2020-12-29 | $0.28 | $0.28 | 19,920 |
| 2020-12-28 | $0.34 | $0.34 | 2,875 |
| 2020-12-24 | $0.28 | $0.28 | 13,500 |
| 2020-12-23 | $0.30 | $0.30 | 4,000 |
| 2020-12-22 | $0.36 | $0.36 | 5,085 |
| 2020-12-21 | $0.35 | $0.35 | 10,100 |
| 2020-12-18 | $0.35 | $0.35 | 867 |
| 2020-12-17 | $0.35 | $0.35 | 4,220 |
| 2020-12-16 | $0.35 | $0.35 | 1,485 |
| 2020-12-15 | $0.35 | $0.35 | 32,008 |
| 2020-12-14 | $0.34 | $0.34 | 5,000 |
| 2020-12-11 | $0.33 | $0.33 | 36,555 |
| 2020-12-10 | $0.30 | $0.30 | 29,795 |
| 2020-12-09 | $0.30 | $0.30 | 30,387 |
| 2020-12-08 | $0.37 | $0.37 | 8,350 |
| 2020-12-07 | $0.34 | $0.34 | 119,085 |
| 2020-12-04 | $0.40 | $0.40 | 10,280 |
| 2020-12-03 | $0.42 | $0.42 | 0 |
| 2020-12-02 | $0.42 | $0.42 | 13,723 |
| 2020-12-01 | $0.40 | $0.40 | 5,740 |
| 2020-11-30 | $0.39 | $0.39 | 47,844 |
| 2020-11-27 | $0.43 | $0.43 | 12,608 |
| 2020-11-25 | $0.35 | $0.35 | 19,260 |
| 2020-11-24 | $0.39 | $0.39 | 64,337 |
| 2020-11-23 | $0.44 | $0.44 | 90,100 |
| 2020-11-20 | $0.40 | $0.40 | 82,562 |
| 2020-11-19 | $0.40 | $0.40 | 6,650 |
| 2020-11-18 | $0.41 | $0.41 | 12,703 |
| 2020-11-17 | $0.41 | $0.41 | 2,945 |
| 2020-11-16 | $0.41 | $0.41 | 14,717 |
| 2020-11-13 | $0.42 | $0.42 | 19,851 |
| 2020-11-12 | $0.40 | $0.40 | 29,600 |
| 2020-11-11 | $0.42 | $0.42 | 30,716 |
| 2020-11-10 | $0.43 | $0.43 | 2,300 |
| 2020-11-09 | $0.43 | $0.43 | 2,000 |
| 2020-11-06 | $0.43 | $0.43 | 18,903 |
| 2020-11-05 | $0.44 | $0.44 | 24,842 |
| 2020-11-04 | $0.41 | $0.41 | 7,000 |
| 2020-11-03 | $0.41 | $0.41 | 19,000 |
| 2020-11-02 | $0.44 | $0.44 | 27,700 |
| 2020-10-30 | $0.44 | $0.44 | 22,820 |
| 2020-10-29 | $0.45 | $0.45 | 15,900 |
| 2020-10-28 | $0.43 | $0.43 | 23,150 |
| 2020-10-27 | $0.45 | $0.45 | 17,500 |
| 2020-10-26 | $0.47 | $0.47 | 25,225 |
| 2020-10-23 | $0.47 | $0.47 | 7,500 |
| 2020-10-22 | $0.50 | $0.50 | 16,200 |
| 2020-10-21 | $0.46 | $0.46 | 5,915 |
| 2020-10-20 | $0.47 | $0.47 | 5,400 |
| 2020-10-19 | $0.45 | $0.45 | 20,465 |
| 2020-10-16 | $0.38 | $0.38 | 187,071 |
| 2020-10-15 | $0.51 | $0.51 | 5,600 |
| 2020-10-14 | $0.53 | $0.53 | 9,300 |
| 2020-10-13 | $0.53 | $0.53 | 5,000 |
| 2020-10-12 | $0.53 | $0.53 | 300 |
| 2020-10-09 | $0.52 | $0.52 | 8,893 |
| 2020-10-08 | $0.55 | $0.55 | 12,694 |
| 2020-10-07 | $0.58 | $0.58 | 38,527 |
| 2020-10-06 | $0.55 | $0.55 | 8,280 |
| 2020-10-05 | $0.53 | $0.53 | 21,329 |
| 2020-10-02 | $0.54 | $0.54 | 74,835 |
| 2020-10-01 | $0.50 | $0.50 | 41,337 |
| 2020-09-30 | $0.49 | $0.49 | 58,620 |
| 2020-09-29 | $0.52 | $0.52 | 108,388 |
| 2020-09-28 | $0.60 | $0.60 | 131,337 |
| 2020-09-25 | $0.50 | $0.50 | 313,055 |
| 2020-09-24 | $0.25 | $0.25 | 27,300 |
| 2020-09-23 | $0.28 | $0.28 | 3,962 |
| 2020-09-22 | $0.26 | $0.26 | 1,915 |
| 2020-09-21 | $0.26 | $0.26 | 0 |
| 2020-09-18 | $0.26 | $0.26 | 300 |
| 2020-09-17 | $0.24 | $0.24 | 69,802 |
| 2020-09-16 | $0.27 | $0.27 | 15,581 |
| 2020-09-15 | $0.27 | $0.27 | 15,600 |
| 2020-09-14 | $0.28 | $0.28 | 11,100 |
| 2020-09-11 | $0.28 | $0.28 | 8,233 |
| 2020-09-10 | $0.28 | $0.28 | 1,000 |
| 2020-09-09 | $0.28 | $0.28 | 600 |
| 2020-09-08 | $0.28 | $0.28 | 2,000 |
| 2020-09-04 | $0.28 | $0.28 | 0 |
| 2020-09-03 | $0.28 | $0.28 | 12,500 |
| 2020-09-02 | $0.28 | $0.28 | 1,000 |
| 2020-09-01 | $0.28 | $0.28 | 3,500 |
| 2020-08-31 | $0.28 | $0.28 | 0 |
| 2020-08-28 | $0.28 | $0.28 | 0 |
| 2020-08-27 | $0.28 | $0.28 | 3,000 |
| 2020-08-26 | $0.30 | $0.30 | 0 |
| 2020-08-25 | $0.30 | $0.30 | 300 |
| 2020-08-24 | $0.30 | $0.30 | 3,200 |
| 2020-08-21 | $0.30 | $0.30 | 15,850 |
| 2020-08-20 | $0.30 | $0.30 | 0 |
| 2020-08-19 | $0.30 | $0.30 | 0 |
| 2020-08-18 | $0.30 | $0.30 | 3,036 |
| 2020-08-17 | $0.30 | $0.30 | 0 |
| 2020-08-14 | $0.30 | $0.30 | 3,509 |
| 2020-08-13 | $0.30 | $0.30 | 700 |
| 2020-08-12 | $0.30 | $0.30 | 0 |
| 2020-08-11 | $0.30 | $0.30 | 1,000 |
| 2020-08-10 | $0.30 | $0.30 | 0 |
| 2020-08-07 | $0.30 | $0.30 | 1,050 |
| 2020-08-06 | $0.30 | $0.30 | 225 |
| 2020-08-05 | $0.28 | $0.28 | 775 |
| 2020-08-04 | $0.28 | $0.28 | 1,109 |
| 2020-08-03 | $0.30 | $0.30 | 2,766 |
| 2020-07-31 | $0.32 | $0.32 | 0 |
| 2020-07-30 | $0.32 | $0.32 | 20,200 |
| 2020-07-29 | $0.32 | $0.32 | 500 |
| 2020-07-28 | $0.32 | $0.32 | 5,310 |
| 2020-07-27 | $0.32 | $0.32 | 492 |
| 2020-07-24 | $0.32 | $0.32 | 274 |
| 2020-07-23 | $0.32 | $0.32 | 12,600 |
| 2020-07-22 | $0.28 | $0.28 | 710 |
| 2020-07-21 | $0.28 | $0.28 | 215 |
| 2020-07-20 | $0.30 | $0.30 | 1,524 |
| 2020-07-17 | $0.32 | $0.32 | 16,940 |
| 2020-07-16 | $0.26 | $0.26 | 9,900 |
| 2020-07-15 | $0.27 | $0.27 | 2,160 |
| 2020-07-14 | $0.28 | $0.28 | 0 |
| 2020-07-13 | $0.28 | $0.28 | 0 |
| 2020-07-10 | $0.28 | $0.28 | 0 |
| 2020-07-09 | $0.28 | $0.28 | 14,090 |
| 2020-07-08 | $0.27 | $0.27 | 7,550 |
| 2020-07-07 | $0.28 | $0.28 | 2,405 |
| 2020-07-06 | $0.29 | $0.29 | 4,701 |
| 2020-07-02 | $0.30 | $0.30 | 3,830 |
| 2020-07-01 | $0.31 | $0.31 | 185 |
| 2020-06-30 | $0.31 | $0.31 | 500 |
| 2020-06-29 | $0.32 | $0.32 | 0 |
| 2020-06-26 | $0.32 | $0.32 | 200 |
| 2020-06-25 | $0.32 | $0.32 | 8,805 |
| 2020-06-24 | $0.32 | $0.32 | 200 |
| 2020-06-23 | $0.32 | $0.32 | 0 |
| 2020-06-22 | $0.32 | $0.32 | 11,260 |
| 2020-06-19 | $0.27 | $0.27 | 7,100 |
| 2020-06-18 | $0.30 | $0.30 | 3,801 |
| 2020-06-17 | $0.30 | $0.30 | 2,910 |
| 2020-06-16 | $0.32 | $0.32 | 1,403 |
| 2020-06-15 | $0.32 | $0.32 | 200 |
| 2020-06-12 | $0.35 | $0.35 | 0 |
| 2020-06-11 | $0.35 | $0.35 | 379 |
| 2020-06-10 | $0.35 | $0.35 | 10,351 |
| 2020-06-09 | $0.37 | $0.37 | 0 |
| 2020-06-08 | $0.37 | $0.37 | 11,503 |
| 2020-06-05 | $0.37 | $0.37 | 6,632 |
| 2020-06-04 | $0.36 | $0.36 | 4,214 |
| 2020-06-03 | $0.34 | $0.34 | 1,610 |
| 2020-06-02 | $0.37 | $0.37 | 16,759 |
| 2020-06-01 | $0.32 | $0.32 | 10,503 |
| 2020-05-29 | $0.30 | $0.30 | 12,765 |
| 2020-05-28 | $0.28 | $0.28 | 7,394 |
| 2020-05-27 | $0.28 | $0.28 | 214 |
| 2020-05-26 | $0.28 | $0.28 | 2,512 |
| 2020-05-22 | $0.26 | $0.26 | 217 |
| 2020-05-21 | $0.28 | $0.28 | 0 |
| 2020-05-20 | $0.28 | $0.28 | 5,880 |
| 2020-05-19 | $0.28 | $0.28 | 13,135 |
| 2020-05-18 | $0.28 | $0.28 | 115 |
| 2020-05-15 | $0.28 | $0.28 | 100 |
| 2020-05-14 | $0.28 | $0.28 | 0 |
| 2020-05-13 | $0.28 | $0.28 | 212 |
| 2020-05-12 | $0.28 | $0.28 | 0 |
| 2020-05-11 | $0.28 | $0.28 | 2,200 |
| 2020-05-08 | $0.28 | $0.28 | 472 |
| 2020-05-07 | $0.25 | $0.25 | 8,092 |
| 2020-05-06 | $0.28 | $0.28 | 0 |
| 2020-05-05 | $0.28 | $0.28 | 150 |
| 2020-05-04 | $0.28 | $0.28 | 190 |
| 2020-05-01 | $0.27 | $0.27 | 5,038 |
| 2020-04-30 | $0.28 | $0.28 | 21,821 |
| 2020-04-29 | $0.24 | $0.24 | 5,790 |
| 2020-04-28 | $0.24 | $0.24 | 311 |
| 2020-04-27 | $0.24 | $0.24 | 1,208 |
| 2020-04-24 | $0.24 | $0.24 | 1,211 |
| 2020-04-23 | $0.24 | $0.24 | 200 |
| 2020-04-22 | $0.23 | $0.23 | 3,000 |
| 2020-04-21 | $0.23 | $0.23 | 39,877 |
| 2020-04-20 | $0.25 | $0.25 | 10,230 |
| 2020-04-17 | $0.26 | $0.26 | 2,568 |
| 2020-04-16 | $0.25 | $0.25 | 15,350 |
| 2020-04-15 | $0.27 | $0.27 | 11,901 |
| 2020-04-14 | $0.25 | $0.25 | 6,479 |
| 2020-04-13 | $0.26 | $0.26 | 7,415 |
| 2020-04-09 | $0.28 | $0.28 | 200 |
| 2020-04-08 | $0.28 | $0.28 | 0 |
| 2020-04-07 | $0.28 | $0.28 | 410 |
| 2020-04-06 | $0.28 | $0.28 | 5,553 |
| 2020-04-03 | $0.25 | $0.25 | 25,525 |
| 2020-04-02 | $0.27 | $0.27 | 13,848 |
| 2020-04-01 | $0.25 | $0.25 | 16,801 |
| 2020-03-31 | $0.25 | $0.25 | 200 |
| 2020-03-30 | $0.25 | $0.25 | 3,240 |
| 2020-03-27 | $0.25 | $0.25 | 200 |
| 2020-03-26 | $0.20 | $0.20 | 3,500 |
| 2020-03-25 | $0.20 | $0.20 | 19,744 |
| 2020-03-24 | $0.17 | $0.17 | 72,040 |
| 2020-03-23 | $0.15 | $0.15 | 12,696 |
| 2020-03-20 | $0.19 | $0.19 | 16,235 |
| 2020-03-19 | $0.19 | $0.19 | 27,800 |
| 2020-03-18 | $0.20 | $0.20 | 53,740 |
| 2020-03-17 | $0.20 | $0.20 | 22,855 |
| 2020-03-16 | $0.23 | $0.23 | 43,813 |
| 2020-03-13 | $0.30 | $0.30 | 5,508 |
| 2020-03-12 | $0.32 | $0.32 | 20,510 |
| 2020-03-11 | $0.32 | $0.32 | 1,600 |
| 2020-03-10 | $0.33 | $0.33 | 23,575 |
| 2020-03-09 | $0.31 | $0.31 | 460 |
| 2020-03-06 | $0.30 | $0.30 | 7,500 |
| 2020-03-05 | $0.31 | $0.31 | 3,500 |
| 2020-03-04 | $0.32 | $0.32 | 11,385 |
| 2020-03-03 | $0.32 | $0.32 | 11,511 |
| 2020-03-02 | $0.36 | $0.36 | 500 |
| 2020-02-28 | $0.31 | $0.31 | 9,285 |
| 2020-02-27 | $0.35 | $0.35 | 8,240 |
| 2020-02-26 | $0.30 | $0.30 | 16,555 |
| 2020-02-25 | $0.35 | $0.35 | 113,100 |
| 2020-02-24 | $0.47 | $0.47 | 19,765 |
| 2020-02-21 | $0.42 | $0.42 | 35,980 |
| 2020-02-20 | $0.38 | $0.38 | 17,500 |
| 2020-02-19 | $0.42 | $0.42 | 38,218 |
| 2020-02-18 | $0.48 | $0.48 | 214,964 |
| 2020-02-14 | $0.33 | $0.33 | 122,919 |
| 2020-02-13 | $0.24 | $0.24 | 760 |
| 2020-02-12 | $0.23 | $0.23 | 0 |
| 2020-02-11 | $0.23 | $0.23 | 3,500 |
| 2020-02-10 | $0.25 | $0.25 | 0 |
| 2020-02-07 | $0.25 | $0.25 | 475 |
| 2020-02-06 | $0.25 | $0.25 | 12,350 |
| 2020-02-05 | $0.19 | $0.19 | 15,560 |
| 2020-02-04 | $0.19 | $0.19 | 11,800 |
| 2020-02-03 | $0.24 | $0.24 | 825 |
| 2020-01-31 | $0.24 | $0.24 | 0 |
| 2020-01-30 | $0.24 | $0.24 | 500 |
| 2020-01-29 | $0.18 | $0.18 | 5,000 |
| 2020-01-28 | $0.20 | $0.20 | 12,500 |
| 2020-01-27 | $0.20 | $0.20 | 0 |
| 2020-01-24 | $0.20 | $0.20 | 4,000 |
| 2020-01-23 | $0.24 | $0.24 | 2,955 |
| 2020-01-22 | $0.24 | $0.24 | 11,550 |
| 2020-01-21 | $0.29 | $0.29 | 0 |
| 2020-01-17 | $0.29 | $0.29 | 1,200 |
| 2020-01-16 | $0.29 | $0.29 | 6,410 |
| 2020-01-15 | $0.32 | $0.32 | 0 |
| 2020-01-14 | $0.32 | $0.32 | 10,500 |
| 2020-01-13 | $0.32 | $0.32 | 2,650 |
| 2020-01-10 | $0.30 | $0.30 | 400 |
| 2020-01-09 | $0.30 | $0.30 | 200 |
| 2020-01-08 | $0.30 | $0.30 | 100 |
| 2020-01-07 | $0.30 | $0.30 | 9,475 |
| 2020-01-06 | $0.30 | $0.30 | 1,700 |
| 2020-01-03 | $0.30 | $0.30 | 0 |
| 2020-01-02 | $0.30 | $0.30 | 5,750 |