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
- 2004-11-30 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 | $0.26 | $0.26 | 135,800 |
| 2020-12-30 | $0.24 | $0.24 | 4,000 |
| 2020-12-29 | $0.25 | $0.25 | 31,900 |
| 2020-12-28 | $0.24 | $0.24 | 41,000 |
| 2020-12-24 | $0.24 | $0.24 | 0 |
| 2020-12-23 | $0.24 | $0.24 | 1,400 |
| 2020-12-22 | $0.24 | $0.24 | 10,400 |
| 2020-12-21 | $0.24 | $0.24 | 7,900 |
| 2020-12-18 | $0.23 | $0.23 | 8,900 |
| 2020-12-17 | $0.26 | $0.26 | 38,200 |
| 2020-12-16 | $0.23 | $0.23 | 90,700 |
| 2020-12-15 | $0.30 | $0.30 | 51,500 |
| 2020-12-14 | $0.28 | $0.28 | 23,100 |
| 2020-12-11 | $0.29 | $0.29 | 22,600 |
| 2020-12-10 | $0.24 | $0.24 | 53,000 |
| 2020-12-09 | $0.29 | $0.29 | 31,600 |
| 2020-12-08 | $0.27 | $0.27 | 31,200 |
| 2020-12-07 | $0.27 | $0.27 | 28,200 |
| 2020-12-04 | $0.26 | $0.26 | 8,500 |
| 2020-12-03 | $0.22 | $0.22 | 17,600 |
| 2020-12-02 | $0.22 | $0.22 | 15,600 |
| 2020-12-01 | $0.23 | $0.23 | 19,400 |
| 2020-11-30 | $0.30 | $0.30 | 700 |
| 2020-11-27 | $0.23 | $0.23 | 1,500 |
| 2020-11-25 | $0.29 | $0.29 | 12,500 |
| 2020-11-24 | $0.30 | $0.30 | 41,500 |
| 2020-11-23 | $0.30 | $0.30 | 28,000 |
| 2020-11-20 | $0.22 | $0.22 | 1,300 |
| 2020-11-19 | $0.22 | $0.22 | 12,900 |
| 2020-11-18 | $0.26 | $0.26 | 9,500 |
| 2020-11-17 | $0.27 | $0.27 | 1,700 |
| 2020-11-16 | $0.28 | $0.28 | 0 |
| 2020-11-13 | $0.28 | $0.28 | 7,000 |
| 2020-11-12 | $0.28 | $0.28 | 2,300 |
| 2020-11-11 | $0.20 | $0.20 | 2,300 |
| 2020-11-10 | $0.20 | $0.20 | 100 |
| 2020-11-09 | $0.20 | $0.20 | 1,300 |
| 2020-11-06 | $0.21 | $0.21 | 3,600 |
| 2020-11-05 | $0.21 | $0.21 | 200 |
| 2020-11-04 | $0.24 | $0.24 | 300 |
| 2020-11-03 | $0.20 | $0.20 | 0 |
| 2020-11-02 | $0.20 | $0.20 | 300 |
| 2020-10-30 | $0.18 | $0.18 | 900 |
| 2020-10-29 | $0.25 | $0.25 | 8,100 |
| 2020-10-28 | $0.20 | $0.20 | 3,000 |
| 2020-10-27 | $0.21 | $0.21 | 3,700 |
| 2020-10-26 | $0.25 | $0.25 | 7,000 |
| 2020-10-23 | $0.28 | $0.28 | 100 |
| 2020-10-22 | $0.28 | $0.28 | 8,700 |
| 2020-10-21 | $0.20 | $0.20 | 4,100 |
| 2020-10-20 | $0.25 | $0.25 | 200 |
| 2020-10-19 | $0.25 | $0.25 | 1,500 |
| 2020-10-16 | $0.22 | $0.22 | 5,200 |
| 2020-10-15 | $0.30 | $0.30 | 700 |
| 2020-10-14 | $0.26 | $0.26 | 0 |
| 2020-10-13 | $0.26 | $0.26 | 1,900 |
| 2020-10-12 | $0.29 | $0.29 | 4,800 |
| 2020-10-09 | $0.25 | $0.25 | 23,700 |
| 2020-10-08 | $0.25 | $0.25 | 18,000 |
| 2020-10-07 | $0.27 | $0.27 | 3,000 |
| 2020-10-06 | $0.30 | $0.30 | 200 |
| 2020-10-05 | $0.30 | $0.30 | 7,200 |
| 2020-10-02 | $0.35 | $0.35 | 9,200 |
| 2020-10-01 | $0.27 | $0.27 | 2,500 |
| 2020-09-30 | $0.35 | $0.35 | 8,100 |
| 2020-09-29 | $0.25 | $0.25 | 3,100 |
| 2020-09-28 | $0.30 | $0.30 | 2,800 |
| 2020-09-25 | $0.26 | $0.26 | 6,000 |
| 2020-09-24 | $0.35 | $0.35 | 6,500 |
| 2020-09-23 | $0.25 | $0.25 | 2,500 |
| 2020-09-22 | $0.32 | $0.32 | 400 |
| 2020-09-21 | $0.29 | $0.29 | 8,400 |
| 2020-09-18 | $0.31 | $0.31 | 8,600 |
| 2020-09-17 | $0.36 | $0.36 | 1,400 |
| 2020-09-16 | $0.23 | $0.23 | 17,200 |
| 2020-09-15 | $0.39 | $0.39 | 36,900 |
| 2020-09-14 | $0.43 | $0.43 | 7,900 |
| 2020-09-11 | $0.47 | $0.47 | 2,300 |
| 2020-09-10 | $0.46 | $0.46 | 2,700 |
| 2020-09-09 | $0.47 | $0.47 | 7,400 |
| 2020-09-08 | $0.48 | $0.48 | 31,200 |
| 2020-09-04 | $0.48 | $0.48 | 10,700 |
| 2020-09-03 | $0.45 | $0.45 | 7,200 |
| 2020-09-02 | $0.48 | $0.48 | 16,100 |
| 2020-09-01 | $0.48 | $0.48 | 17,000 |
| 2020-08-31 | $0.48 | $0.48 | 3,700 |
| 2020-08-28 | $0.47 | $0.47 | 11,100 |
| 2020-08-27 | $0.44 | $0.44 | 12,600 |
| 2020-08-26 | $0.43 | $0.43 | 1,500 |
| 2020-08-25 | $0.43 | $0.43 | 1,100 |
| 2020-08-24 | $0.42 | $0.42 | 8,000 |
| 2020-08-21 | $0.40 | $0.40 | 2,500 |
| 2020-08-20 | $0.46 | $0.46 | 4,900 |
| 2020-08-19 | $0.40 | $0.40 | 1,800 |
| 2020-08-18 | $0.45 | $0.45 | 1,800 |
| 2020-08-17 | $0.39 | $0.39 | 15,100 |
| 2020-08-14 | $0.43 | $0.43 | 100 |
| 2020-08-13 | $0.45 | $0.45 | 4,400 |
| 2020-08-12 | $0.40 | $0.40 | 20,300 |
| 2020-08-11 | $0.43 | $0.43 | 3,100 |
| 2020-08-10 | $0.43 | $0.43 | 2,700 |
| 2020-08-07 | $0.43 | $0.43 | 19,600 |
| 2020-08-06 | $0.48 | $0.48 | 2,900 |
| 2020-08-05 | $0.50 | $0.50 | 9,000 |
| 2020-08-04 | $0.48 | $0.48 | 600 |
| 2020-08-03 | $0.48 | $0.48 | 8,800 |
| 2020-07-31 | $0.42 | $0.42 | 9,100 |
| 2020-07-30 | $0.46 | $0.46 | 10,500 |
| 2020-07-29 | $0.40 | $0.40 | 3,600 |
| 2020-07-28 | $0.40 | $0.40 | 4,300 |
| 2020-07-27 | $0.43 | $0.43 | 16,400 |
| 2020-07-24 | $0.50 | $0.50 | 19,300 |
| 2020-07-23 | $0.47 | $0.47 | 15,800 |
| 2020-07-22 | $0.46 | $0.46 | 1,300 |
| 2020-07-21 | $0.43 | $0.43 | 1,600 |
| 2020-07-20 | $0.48 | $0.48 | 13,000 |
| 2020-07-17 | $0.49 | $0.49 | 20,500 |
| 2020-07-16 | $0.47 | $0.47 | 4,800 |
| 2020-07-15 | $0.48 | $0.48 | 9,200 |
| 2020-07-14 | $0.45 | $0.45 | 20,800 |
| 2020-07-13 | $0.44 | $0.44 | 13,400 |
| 2020-07-10 | $0.45 | $0.45 | 10,300 |
| 2020-07-09 | $0.46 | $0.46 | 1,100 |
| 2020-07-08 | $0.47 | $0.47 | 16,100 |
| 2020-07-07 | $0.45 | $0.45 | 5,900 |
| 2020-07-06 | $0.47 | $0.47 | 15,800 |
| 2020-07-02 | $0.47 | $0.47 | 5,300 |
| 2020-07-01 | $0.44 | $0.44 | 9,800 |
| 2020-06-30 | $0.47 | $0.47 | 34,100 |
| 2020-06-29 | $0.49 | $0.49 | 23,400 |
| 2020-06-26 | $0.45 | $0.45 | 5,500 |
| 2020-06-25 | $0.44 | $0.44 | 10,200 |
| 2020-06-24 | $0.48 | $0.48 | 20,200 |
| 2020-06-23 | $0.47 | $0.47 | 6,400 |
| 2020-06-22 | $0.49 | $0.49 | 57,000 |
| 2020-06-19 | $0.38 | $0.38 | 6,200 |
| 2020-06-18 | $0.41 | $0.41 | 900 |
| 2020-06-17 | $0.47 | $0.47 | 700 |
| 2020-06-16 | $0.47 | $0.47 | 17,000 |
| 2020-06-15 | $0.47 | $0.47 | 1,200 |
| 2020-06-12 | $0.48 | $0.48 | 20,500 |
| 2020-06-11 | $0.49 | $0.49 | 2,700 |
| 2020-06-10 | $0.42 | $0.42 | 2,900 |
| 2020-06-09 | $0.48 | $0.48 | 7,900 |
| 2020-06-08 | $0.36 | $0.36 | 0 |
| 2020-06-05 | $0.36 | $0.36 | 5,600 |
| 2020-06-04 | $0.42 | $0.42 | 4,600 |
| 2020-06-03 | $0.37 | $0.37 | 1,100 |
| 2020-06-02 | $0.44 | $0.44 | 2,200 |
| 2020-06-01 | $0.44 | $0.44 | 1,100 |
| 2020-05-29 | $0.44 | $0.44 | 500 |
| 2020-05-28 | $0.35 | $0.35 | 0 |
| 2020-05-27 | $0.35 | $0.35 | 4,600 |
| 2020-05-26 | $0.35 | $0.35 | 4,300 |
| 2020-05-22 | $0.40 | $0.40 | 900 |
| 2020-05-21 | $0.48 | $0.48 | 3,400 |
| 2020-05-20 | $0.40 | $0.40 | 500 |
| 2020-05-19 | $0.40 | $0.40 | 400 |
| 2020-05-18 | $0.35 | $0.35 | 8,100 |
| 2020-05-15 | $0.38 | $0.38 | 0 |
| 2020-05-14 | $0.38 | $0.38 | 2,600 |
| 2020-05-13 | $0.45 | $0.45 | 10,300 |
| 2020-05-12 | $0.36 | $0.36 | 2,200 |
| 2020-05-11 | $0.42 | $0.42 | 200 |
| 2020-05-08 | $0.39 | $0.39 | 2,700 |
| 2020-05-07 | $0.39 | $0.39 | 5,000 |
| 2020-05-06 | $0.39 | $0.39 | 5,000 |
| 2020-05-05 | $0.39 | $0.39 | 600 |
| 2020-05-04 | $0.40 | $0.40 | 1,500 |
| 2020-05-01 | $0.40 | $0.40 | 1,600 |
| 2020-04-30 | $0.29 | $0.29 | 9,100 |
| 2020-04-29 | $0.40 | $0.40 | 6,600 |
| 2020-04-28 | $0.31 | $0.31 | 5,800 |
| 2020-04-27 | $0.34 | $0.34 | 3,900 |
| 2020-04-24 | $0.34 | $0.34 | 1,300 |
| 2020-04-23 | $0.35 | $0.35 | 3,300 |
| 2020-04-22 | $0.31 | $0.31 | 6,200 |
| 2020-04-21 | $0.30 | $0.30 | 2,100 |
| 2020-04-20 | $0.40 | $0.40 | 0 |
| 2020-04-17 | $0.40 | $0.40 | 300 |
| 2020-04-16 | $0.40 | $0.40 | 0 |
| 2020-04-15 | $0.40 | $0.40 | 0 |
| 2020-04-14 | $0.40 | $0.40 | 800 |
| 2020-04-13 | $0.40 | $0.40 | 300 |
| 2020-04-09 | $0.32 | $0.32 | 1,000 |
| 2020-04-08 | $0.32 | $0.32 | 1,200 |
| 2020-04-07 | $0.28 | $0.28 | 5,500 |
| 2020-04-06 | $0.35 | $0.35 | 0 |
| 2020-04-03 | $0.35 | $0.35 | 1,100 |
| 2020-04-02 | $0.35 | $0.35 | 1,500 |
| 2020-04-01 | $0.43 | $0.43 | 1,800 |
| 2020-03-31 | $0.43 | $0.43 | 300 |
| 2020-03-30 | $0.44 | $0.44 | 300 |
| 2020-03-27 | $0.36 | $0.36 | 900 |
| 2020-03-26 | $0.45 | $0.45 | 5,600 |
| 2020-03-25 | $0.47 | $0.47 | 5,700 |
| 2020-03-24 | $0.35 | $0.35 | 9,000 |
| 2020-03-23 | $0.47 | $0.47 | 7,000 |
| 2020-03-20 | $0.26 | $0.26 | 5,500 |
| 2020-03-19 | $0.40 | $0.40 | 4,000 |
| 2020-03-18 | $0.45 | $0.45 | 8,200 |
| 2020-03-17 | $0.50 | $0.50 | 200 |
| 2020-03-16 | $0.48 | $0.48 | 3,500 |
| 2020-03-13 | $0.47 | $0.47 | 6,600 |
| 2020-03-12 | $0.44 | $0.44 | 7,900 |
| 2020-03-11 | $0.49 | $0.49 | 2,700 |
| 2020-03-10 | $0.36 | $0.36 | 2,400 |
| 2020-03-09 | $0.40 | $0.40 | 3,100 |
| 2020-03-06 | $0.45 | $0.45 | 53,200 |
| 2020-03-05 | $0.50 | $0.50 | 400 |
| 2020-03-04 | $0.45 | $0.45 | 400 |
| 2020-03-03 | $0.45 | $0.45 | 0 |
| 2020-03-02 | $0.45 | $0.45 | 1,200 |
| 2020-02-28 | $0.47 | $0.47 | 500 |
| 2020-02-27 | $0.45 | $0.45 | 2,500 |
| 2020-02-26 | $0.45 | $0.45 | 16,900 |
| 2020-02-25 | $0.49 | $0.49 | 6,400 |
| 2020-02-24 | $0.52 | $0.52 | 0 |
| 2020-02-21 | $0.52 | $0.52 | 2,700 |
| 2020-02-20 | $0.52 | $0.52 | 2,100 |
| 2020-02-19 | $0.49 | $0.49 | 0 |
| 2020-02-18 | $0.49 | $0.49 | 0 |
| 2020-02-14 | $0.49 | $0.49 | 4,900 |
| 2020-02-13 | $0.49 | $0.49 | 3,100 |
| 2020-02-12 | $0.50 | $0.50 | 1,800 |
| 2020-02-11 | $0.51 | $0.51 | 100 |
| 2020-02-10 | $0.48 | $0.48 | 4,600 |
| 2020-02-07 | $0.51 | $0.51 | 2,600 |
| 2020-02-06 | $0.49 | $0.49 | 300 |
| 2020-02-05 | $0.51 | $0.51 | 100 |
| 2020-02-04 | $0.48 | $0.48 | 17,900 |
| 2020-02-03 | $0.52 | $0.52 | 16,600 |
| 2020-01-31 | $0.50 | $0.50 | 0 |
| 2020-01-30 | $0.50 | $0.50 | 5,200 |
| 2020-01-29 | $0.46 | $0.46 | 400 |
| 2020-01-28 | $0.46 | $0.46 | 11,300 |
| 2020-01-27 | $0.45 | $0.45 | 3,100 |
| 2020-01-24 | $0.45 | $0.45 | 600 |
| 2020-01-23 | $0.52 | $0.52 | 3,200 |
| 2020-01-22 | $0.45 | $0.45 | 200 |
| 2020-01-21 | $0.45 | $0.45 | 0 |
| 2020-01-17 | $0.45 | $0.45 | 300 |
| 2020-01-16 | $0.50 | $0.50 | 400 |
| 2020-01-15 | $0.51 | $0.51 | 6,800 |
| 2020-01-14 | $0.40 | $0.40 | 10,700 |
| 2020-01-13 | $0.51 | $0.51 | 800 |
| 2020-01-10 | $0.48 | $0.48 | 14,800 |
| 2020-01-09 | $0.48 | $0.48 | 1,100 |
| 2020-01-08 | $0.48 | $0.48 | 0 |
| 2020-01-07 | $0.48 | $0.48 | 400 |
| 2020-01-06 | $0.50 | $0.50 | 5,200 |
| 2020-01-03 | $0.42 | $0.42 | 0 |
| 2020-01-02 | $0.42 | $0.42 | 0 |