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
- 2012-05-24 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 | $1.00 | $1.00 | 615 |
| 2020-12-30 | $1.05 | $1.05 | 5,300 |
| 2020-12-29 | $1.03 | $1.03 | 935 |
| 2020-12-28 | $1.05 | $1.05 | 0 |
| 2020-12-24 | $1.05 | $1.05 | 100 |
| 2020-12-23 | $1.07 | $1.07 | 5,042 |
| 2020-12-22 | $0.86 | $0.86 | 11,832 |
| 2020-12-21 | $1.05 | $1.05 | 0 |
| 2020-12-18 | $1.05 | $1.05 | 2,135 |
| 2020-12-17 | $1.00 | $1.00 | 11,076 |
| 2020-12-16 | $0.95 | $0.95 | 0 |
| 2020-12-15 | $0.95 | $0.95 | 110 |
| 2020-12-14 | $0.88 | $0.88 | 6,042 |
| 2020-12-11 | $0.95 | $0.95 | 8,392 |
| 2020-12-10 | $1.05 | $1.05 | 200 |
| 2020-12-09 | $0.95 | $0.95 | 12,187 |
| 2020-12-08 | $1.01 | $1.01 | 0 |
| 2020-12-07 | $1.01 | $1.01 | 1,600 |
| 2020-12-04 | $1.01 | $1.01 | 1,235 |
| 2020-12-03 | $1.05 | $1.05 | 0 |
| 2020-12-02 | $1.05 | $1.05 | 11,600 |
| 2020-12-01 | $1.03 | $1.03 | 5,400 |
| 2020-11-30 | $1.03 | $1.03 | 2,049 |
| 2020-11-27 | $1.05 | $1.05 | 1,000 |
| 2020-11-25 | $1.05 | $1.05 | 3,900 |
| 2020-11-24 | $1.01 | $1.01 | 4,067 |
| 2020-11-23 | $1.05 | $1.05 | 3,055 |
| 2020-11-20 | $1.01 | $1.01 | 2,400 |
| 2020-11-19 | $1.05 | $1.05 | 5,500 |
| 2020-11-18 | $1.09 | $1.09 | 250 |
| 2020-11-17 | $1.09 | $1.09 | 350 |
| 2020-11-16 | $1.09 | $1.09 | 0 |
| 2020-11-13 | $1.09 | $1.09 | 1,790 |
| 2020-11-12 | $1.05 | $1.05 | 100 |
| 2020-11-11 | $1.03 | $1.03 | 4,576 |
| 2020-11-10 | $1.12 | $1.12 | 900 |
| 2020-11-09 | $1.15 | $1.15 | 4,024 |
| 2020-11-06 | $1.10 | $1.10 | 101 |
| 2020-11-05 | $1.10 | $1.10 | 0 |
| 2020-11-04 | $1.10 | $1.10 | 1,700 |
| 2020-11-03 | $1.10 | $1.10 | 800 |
| 2020-11-02 | $1.05 | $1.05 | 100 |
| 2020-10-30 | $1.06 | $1.06 | 325 |
| 2020-10-29 | $1.05 | $1.05 | 3,975 |
| 2020-10-28 | $1.04 | $1.04 | 0 |
| 2020-10-27 | $1.04 | $1.04 | 5,175 |
| 2020-10-26 | $1.09 | $1.09 | 100 |
| 2020-10-23 | $1.08 | $1.08 | 700 |
| 2020-10-22 | $1.00 | $1.00 | 2,509 |
| 2020-10-21 | $1.00 | $1.00 | 4,150 |
| 2020-10-20 | $1.06 | $1.06 | 1,743 |
| 2020-10-19 | $1.14 | $1.14 | 200 |
| 2020-10-16 | $1.15 | $1.15 | 1,365 |
| 2020-10-15 | $1.15 | $1.15 | 11,920 |
| 2020-10-14 | $1.06 | $1.06 | 735 |
| 2020-10-13 | $1.06 | $1.06 | 1,012 |
| 2020-10-12 | $1.10 | $1.10 | 1,338 |
| 2020-10-09 | $1.13 | $1.13 | 0 |
| 2020-10-08 | $1.13 | $1.13 | 1,524 |
| 2020-10-07 | $1.13 | $1.13 | 481 |
| 2020-10-06 | $1.07 | $1.07 | 3,329 |
| 2020-10-05 | $1.15 | $1.15 | 3,370 |
| 2020-10-02 | $1.11 | $1.11 | 225 |
| 2020-10-01 | $1.06 | $1.06 | 6,707 |
| 2020-09-30 | $1.13 | $1.13 | 1,800 |
| 2020-09-29 | $1.20 | $1.20 | 1,364 |
| 2020-09-28 | $1.29 | $1.29 | 1,300 |
| 2020-09-25 | $1.30 | $1.30 | 1,440 |
| 2020-09-24 | $1.30 | $1.30 | 5,700 |
| 2020-09-23 | $1.36 | $1.36 | 4,683 |
| 2020-09-22 | $1.30 | $1.30 | 1,860 |
| 2020-09-21 | $1.25 | $1.25 | 5,086 |
| 2020-09-18 | $1.53 | $1.53 | 2,941 |
| 2020-09-17 | $1.50 | $1.50 | 8,686 |
| 2020-09-16 | $1.47 | $1.47 | 1,440 |
| 2020-09-15 | $1.40 | $1.40 | 4,600 |
| 2020-09-14 | $1.32 | $1.32 | 6,764 |
| 2020-09-11 | $1.32 | $1.32 | 6,600 |
| 2020-09-10 | $1.37 | $1.37 | 4,810 |
| 2020-09-09 | $1.49 | $1.49 | 1,600 |
| 2020-09-08 | $1.40 | $1.40 | 3,130 |
| 2020-09-04 | $1.40 | $1.40 | 8,668 |
| 2020-09-03 | $1.35 | $1.35 | 25,209 |
| 2020-09-02 | $1.57 | $1.57 | 1,390 |
| 2020-09-01 | $1.40 | $1.40 | 5,043 |
| 2020-08-31 | $1.42 | $1.42 | 14,950 |
| 2020-08-28 | $1.55 | $1.55 | 4,258 |
| 2020-08-27 | $1.52 | $1.52 | 27,441 |
| 2020-08-26 | $1.65 | $1.65 | 28,766 |
| 2020-08-25 | $1.62 | $1.62 | 3,834 |
| 2020-08-24 | $1.50 | $1.50 | 5,040 |
| 2020-08-21 | $1.63 | $1.63 | 2,960 |
| 2020-08-20 | $1.60 | $1.60 | 2,590 |
| 2020-08-19 | $1.59 | $1.59 | 21,314 |
| 2020-08-18 | $1.56 | $1.56 | 3,450 |
| 2020-08-17 | $1.52 | $1.52 | 4,133 |
| 2020-08-14 | $1.51 | $1.51 | 4,214 |
| 2020-08-13 | $1.40 | $1.40 | 6,757 |
| 2020-08-12 | $1.45 | $1.45 | 7,916 |
| 2020-08-11 | $1.57 | $1.57 | 550 |
| 2020-08-10 | $1.57 | $1.57 | 9,184 |
| 2020-08-07 | $1.57 | $1.57 | 11,722 |
| 2020-08-06 | $1.56 | $1.56 | 4,967 |
| 2020-08-05 | $1.57 | $1.57 | 33,428 |
| 2020-08-04 | $1.53 | $1.53 | 5,587 |
| 2020-08-03 | $1.54 | $1.54 | 6,101 |
| 2020-07-31 | $1.52 | $1.52 | 21,301 |
| 2020-07-30 | $1.23 | $1.23 | 230 |
| 2020-07-29 | $1.36 | $1.36 | 3,900 |
| 2020-07-28 | $1.30 | $1.30 | 1,072 |
| 2020-07-27 | $1.35 | $1.35 | 1,739 |
| 2020-07-24 | $1.33 | $1.33 | 0 |
| 2020-07-23 | $1.33 | $1.33 | 5,010 |
| 2020-07-22 | $1.32 | $1.32 | 1,970 |
| 2020-07-21 | $1.37 | $1.37 | 4,715 |
| 2020-07-20 | $1.36 | $1.36 | 3,380 |
| 2020-07-17 | $1.36 | $1.36 | 3,038 |
| 2020-07-16 | $1.36 | $1.36 | 1,534 |
| 2020-07-15 | $1.29 | $1.29 | 3,401 |
| 2020-07-14 | $1.29 | $1.29 | 5,825 |
| 2020-07-13 | $1.29 | $1.29 | 3,533 |
| 2020-07-10 | $1.30 | $1.30 | 9,646 |
| 2020-07-09 | $1.28 | $1.28 | 2,777 |
| 2020-07-08 | $1.28 | $1.28 | 47,748 |
| 2020-07-07 | $1.15 | $1.15 | 20,150 |
| 2020-07-06 | $1.11 | $1.11 | 31,333 |
| 2020-07-02 | $1.02 | $1.02 | 18,139 |
| 2020-07-01 | $0.85 | $0.85 | 23,045 |
| 2020-06-30 | $0.75 | $0.75 | 2,700 |
| 2020-06-29 | $0.80 | $0.80 | 0 |
| 2020-06-26 | $0.80 | $0.80 | 0 |
| 2020-06-25 | $0.80 | $0.80 | 200 |
| 2020-06-24 | $0.65 | $0.65 | 200 |
| 2020-06-23 | $0.70 | $0.70 | 0 |
| 2020-06-22 | $0.70 | $0.70 | 1,580 |
| 2020-06-19 | $0.65 | $0.65 | 0 |
| 2020-06-18 | $0.65 | $0.65 | 700 |
| 2020-06-17 | $0.82 | $0.82 | 504 |
| 2020-06-16 | $0.65 | $0.65 | 0 |
| 2020-06-15 | $0.65 | $0.65 | 400 |
| 2020-06-12 | $0.84 | $0.84 | 1,848 |
| 2020-06-11 | $0.65 | $0.65 | 0 |
| 2020-06-10 | $0.65 | $0.65 | 3,378 |
| 2020-06-09 | $0.79 | $0.79 | 8,529 |
| 2020-06-08 | $0.65 | $0.65 | 8,242 |
| 2020-06-05 | $0.75 | $0.75 | 1,075 |
| 2020-06-04 | $0.50 | $0.50 | 1,130 |
| 2020-06-03 | $0.40 | $0.40 | 11,886 |
| 2020-06-02 | $0.51 | $0.51 | 3,619 |
| 2020-06-01 | $0.70 | $0.70 | 0 |
| 2020-05-29 | $0.70 | $0.70 | 3,072 |
| 2020-05-28 | $0.51 | $0.51 | 1,600 |
| 2020-05-27 | $0.55 | $0.55 | 2,958 |
| 2020-05-26 | $0.75 | $0.75 | 4,524 |
| 2020-05-22 | $0.55 | $0.55 | 0 |
| 2020-05-21 | $0.55 | $0.55 | 0 |
| 2020-05-20 | $0.55 | $0.55 | 0 |
| 2020-05-19 | $0.55 | $0.55 | 8,656 |
| 2020-05-18 | $0.44 | $0.44 | 1,183 |
| 2020-05-15 | $0.80 | $0.80 | 0 |
| 2020-05-14 | $0.80 | $0.80 | 0 |
| 2020-05-13 | $0.80 | $0.80 | 7,360 |
| 2020-05-12 | $0.70 | $0.70 | 2,700 |
| 2020-05-11 | $0.87 | $0.87 | 4,600 |
| 2020-05-08 | $0.85 | $0.85 | 8,663 |
| 2020-05-07 | $0.75 | $0.75 | 4,917 |
| 2020-05-06 | $0.70 | $0.70 | 4,649 |
| 2020-05-05 | $0.65 | $0.65 | 0 |
| 2020-05-04 | $0.65 | $0.65 | 333 |
| 2020-05-01 | $0.83 | $0.83 | 300 |
| 2020-04-30 | $0.83 | $0.83 | 200 |
| 2020-04-29 | $0.50 | $0.50 | 2,752 |
| 2020-04-28 | $0.50 | $0.50 | 1,510 |
| 2020-04-27 | $0.52 | $0.52 | 1,815 |
| 2020-04-24 | $0.40 | $0.40 | 0 |
| 2020-04-23 | $0.40 | $0.40 | 0 |
| 2020-04-22 | $0.40 | $0.40 | 2,883 |
| 2020-04-21 | $0.35 | $0.35 | 0 |
| 2020-04-20 | $0.35 | $0.35 | 0 |
| 2020-04-17 | $0.35 | $0.35 | 0 |
| 2020-04-16 | $0.35 | $0.35 | 150 |
| 2020-04-15 | $0.35 | $0.35 | 200 |
| 2020-04-14 | $0.33 | $0.33 | 0 |
| 2020-04-13 | $0.33 | $0.33 | 200 |
| 2020-04-09 | $0.33 | $0.33 | 100 |
| 2020-04-08 | $0.29 | $0.29 | 3,200 |
| 2020-04-07 | $0.33 | $0.33 | 0 |
| 2020-04-06 | $0.33 | $0.33 | 200 |
| 2020-04-03 | $0.30 | $0.30 | 403 |
| 2020-04-02 | $0.20 | $0.20 | 480 |
| 2020-04-01 | $0.35 | $0.35 | 0 |
| 2020-03-31 | $0.35 | $0.35 | 2,507 |
| 2020-03-30 | $0.35 | $0.35 | 0 |
| 2020-03-27 | $0.35 | $0.35 | 500 |
| 2020-03-26 | $0.38 | $0.38 | 0 |
| 2020-03-25 | $0.38 | $0.38 | 200 |
| 2020-03-24 | $0.38 | $0.38 | 1,200 |
| 2020-03-23 | $0.35 | $0.35 | 400 |
| 2020-03-20 | $0.25 | $0.25 | 9,613 |
| 2020-03-19 | $0.37 | $0.37 | 7,379 |
| 2020-03-18 | $0.35 | $0.35 | 1,283 |
| 2020-03-17 | $0.38 | $0.38 | 2,650 |
| 2020-03-16 | $0.38 | $0.38 | 2,513 |
| 2020-03-13 | $0.38 | $0.38 | 3,100 |
| 2020-03-12 | $0.45 | $0.45 | 0 |
| 2020-03-11 | $0.45 | $0.45 | 2,200 |
| 2020-03-10 | $0.60 | $0.60 | 0 |
| 2020-03-09 | $0.60 | $0.60 | 150 |
| 2020-03-06 | $0.49 | $0.49 | 100 |
| 2020-03-05 | $0.52 | $0.52 | 2,736 |
| 2020-03-04 | $0.65 | $0.65 | 1,499 |
| 2020-03-03 | $0.52 | $0.52 | 1,284 |
| 2020-03-02 | $0.67 | $0.67 | 4,849 |
| 2020-02-28 | $0.55 | $0.55 | 1,400 |
| 2020-02-27 | $0.55 | $0.55 | 2,000 |
| 2020-02-26 | $0.62 | $0.62 | 2,150 |
| 2020-02-25 | $0.65 | $0.65 | 1,800 |
| 2020-02-24 | $0.70 | $0.70 | 1,201 |
| 2020-02-21 | $0.75 | $0.75 | 1,810 |
| 2020-02-20 | $0.84 | $0.84 | 1,470 |
| 2020-02-19 | $0.85 | $0.85 | 1,800 |
| 2020-02-18 | $0.85 | $0.85 | 2,700 |
| 2020-02-14 | $0.75 | $0.75 | 16,790 |
| 2020-02-13 | $0.70 | $0.70 | 1,310 |
| 2020-02-12 | $0.74 | $0.74 | 1,400 |
| 2020-02-11 | $0.65 | $0.65 | 4,734 |
| 2020-02-10 | $0.73 | $0.73 | 1,521 |
| 2020-02-07 | $0.99 | $0.99 | 1,100 |
| 2020-02-06 | $0.99 | $0.99 | 1,290 |
| 2020-02-05 | $0.76 | $0.76 | 1,890 |
| 2020-02-04 | $0.99 | $0.99 | 0 |
| 2020-02-03 | $0.99 | $0.99 | 1,100 |
| 2020-01-31 | $0.97 | $0.97 | 174 |
| 2020-01-30 | $0.94 | $0.94 | 6,601 |
| 2020-01-29 | $0.99 | $0.99 | 1,061 |
| 2020-01-28 | $0.98 | $0.98 | 2,695 |
| 2020-01-27 | $1.02 | $1.02 | 5,550 |
| 2020-01-24 | $1.02 | $1.02 | 9,300 |
| 2020-01-23 | $1.05 | $1.05 | 1,100 |
| 2020-01-22 | $1.09 | $1.09 | 3,030 |
| 2020-01-21 | $1.18 | $1.18 | 585 |
| 2020-01-17 | $1.07 | $1.07 | 3,875 |
| 2020-01-16 | $1.07 | $1.07 | 7,676 |
| 2020-01-15 | $0.75 | $0.75 | 2,050 |
| 2020-01-14 | $1.00 | $1.00 | 4,469 |
| 2020-01-13 | $1.00 | $1.00 | 1,400 |
| 2020-01-10 | $1.40 | $1.40 | 1,461 |
| 2020-01-09 | $1.22 | $1.22 | 1,300 |
| 2020-01-08 | $1.19 | $1.19 | 200 |
| 2020-01-07 | $1.18 | $1.18 | 8,000 |
| 2020-01-06 | $1.40 | $1.40 | 0 |
| 2020-01-03 | $1.40 | $1.40 | 3,487 |
| 2020-01-02 | $1.49 | $1.49 | 7,803 |