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
- 2009-07-24 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 | 37,661 |
| 2020-12-30 | $2.00 | $2.00 | 19,541 |
| 2020-12-29 | $2.00 | $2.00 | 11,184 |
| 2020-12-28 | $1.00 | $1.00 | 49,903 |
| 2020-12-24 | $2.00 | $2.00 | 23,094 |
| 2020-12-23 | $2.00 | $2.00 | 2,472 |
| 2020-12-22 | $1.40 | $1.40 | 2,570 |
| 2020-12-21 | $2.00 | $2.00 | 2,084 |
| 2020-12-18 | $1.00 | $1.00 | 12,961 |
| 2020-12-17 | $1.00 | $1.00 | 12,829 |
| 2020-12-16 | $1.40 | $1.40 | 17,506 |
| 2020-12-15 | $1.70 | $1.70 | 8,142 |
| 2020-12-14 | $1.00 | $1.00 | 16,839 |
| 2020-12-11 | $2.00 | $2.00 | 12,747 |
| 2020-12-10 | $1.00 | $1.00 | 18,614 |
| 2020-12-09 | $1.00 | $1.00 | 2,673 |
| 2020-12-08 | $1.00 | $1.00 | 20,127 |
| 2020-12-07 | $2.00 | $2.00 | 26,487 |
| 2020-12-04 | $1.00 | $1.00 | 17,528 |
| 2020-12-03 | $1.50 | $1.50 | 15,693 |
| 2020-12-02 | $1.00 | $1.00 | 25,988 |
| 2020-12-01 | $2.00 | $2.00 | 16,119 |
| 2020-11-30 | $2.00 | $2.00 | 29,665 |
| 2020-11-27 | $1.00 | $1.00 | 1,049 |
| 2020-11-25 | $0.50 | $0.50 | 610 |
| 2020-11-24 | $1.00 | $1.00 | 0 |
| 2020-11-23 | $1.00 | $1.00 | 574 |
| 2020-11-20 | $1.00 | $1.00 | 0 |
| 2020-11-19 | $1.00 | $1.00 | 878 |
| 2020-11-18 | $1.00 | $1.00 | 0 |
| 2020-11-17 | $1.00 | $1.00 | 0 |
| 2020-11-16 | $1.00 | $1.00 | 70 |
| 2020-11-13 | $1.00 | $1.00 | 0 |
| 2020-11-12 | $1.00 | $1.00 | 192 |
| 2020-11-11 | $1.00 | $1.00 | 0 |
| 2020-11-10 | $1.00 | $1.00 | 0 |
| 2020-11-09 | $1.00 | $1.00 | 0 |
| 2020-11-06 | $1.00 | $1.00 | 888 |
| 2020-11-05 | $1.00 | $1.00 | 1,016 |
| 2020-11-04 | $1.00 | $1.00 | 100 |
| 2020-11-03 | $1.00 | $1.00 | 0 |
| 2020-11-02 | $1.00 | $1.00 | 0 |
| 2020-10-30 | $1.00 | $1.00 | 0 |
| 2020-10-29 | $1.00 | $1.00 | 400 |
| 2020-10-28 | $1.00 | $1.00 | 510 |
| 2020-10-27 | $0.50 | $0.50 | 4,613 |
| 2020-10-26 | $1.00 | $1.00 | 612 |
| 2020-10-23 | $1.00 | $1.00 | 146 |
| 2020-10-22 | $0.50 | $0.50 | 120 |
| 2020-10-21 | $1.00 | $1.00 | 40 |
| 2020-10-20 | $1.00 | $1.00 | 2,155 |
| 2020-10-19 | $1.00 | $1.00 | 128 |
| 2020-10-16 | $1.00 | $1.00 | 0 |
| 2020-10-15 | $1.00 | $1.00 | 4,594 |
| 2020-10-14 | $1.00 | $1.00 | 911 |
| 2020-10-13 | $1.00 | $1.00 | 2,471 |
| 2020-10-12 | $1.00 | $1.00 | 3,791 |
| 2020-10-09 | $1.00 | $1.00 | 51 |
| 2020-10-08 | $1.00 | $1.00 | 593 |
| 2020-10-07 | $1.00 | $1.00 | 135 |
| 2020-10-06 | $0.50 | $0.50 | 419 |
| 2020-10-05 | $0.50 | $0.50 | 124 |
| 2020-10-02 | $1.00 | $1.00 | 1,140 |
| 2020-10-01 | $1.00 | $1.00 | 45 |
| 2020-09-30 | $0.50 | $0.50 | 1,423 |
| 2020-09-29 | $1.00 | $1.00 | 0 |
| 2020-09-28 | $1.00 | $1.00 | 263 |
| 2020-09-25 | $0.50 | $0.50 | 273 |
| 2020-09-24 | $1.00 | $1.00 | 4,054 |
| 2020-09-23 | $1.00 | $1.00 | 14,673 |
| 2020-09-22 | $1.00 | $1.00 | 2,765 |
| 2020-09-21 | $1.00 | $1.00 | 8,359 |
| 2020-09-18 | $0.50 | $0.50 | 530 |
| 2020-09-17 | $1.00 | $1.00 | 666 |
| 2020-09-16 | $1.00 | $1.00 | 328 |
| 2020-09-15 | $1.00 | $1.00 | 1,159 |
| 2020-09-14 | $1.00 | $1.00 | 517 |
| 2020-09-11 | $1.00 | $1.00 | 10,395 |
| 2020-09-10 | $1.00 | $1.00 | 0 |
| 2020-09-09 | $1.00 | $1.00 | 2,413 |
| 2020-09-08 | $1.00 | $1.00 | 4,809 |
| 2020-09-04 | $1.00 | $1.00 | 1,324 |
| 2020-09-03 | $1.00 | $1.00 | 2,593 |
| 2020-09-02 | $1.00 | $1.00 | 5,241 |
| 2020-09-01 | $1.00 | $1.00 | 21,738 |
| 2020-08-31 | $1.50 | $1.50 | 19,495 |
| 2020-08-28 | $1.00 | $1.00 | 1,719 |
| 2020-08-27 | $1.00 | $1.00 | 4,494 |
| 2020-08-26 | $1.00 | $1.00 | 6,043 |
| 2020-08-25 | $1.00 | $1.00 | 11,967 |
| 2020-08-24 | $1.00 | $1.00 | 28,375 |
| 2020-08-21 | $2.00 | $2.00 | 0 |
| 2020-08-20 | $2.00 | $2.00 | 72,406 |
| 2020-08-19 | $2.00 | $2.00 | 10,702 |
| 2020-08-18 | $2.00 | $2.00 | 6,184 |
| 2020-08-17 | $1.00 | $1.00 | 6,648 |
| 2020-08-14 | $2.00 | $2.00 | 5,474 |
| 2020-08-13 | $2.00 | $2.00 | 7,306 |
| 2020-08-12 | $2.00 | $2.00 | 1,171 |
| 2020-08-11 | $2.00 | $2.00 | 3,026 |
| 2020-08-10 | $1.00 | $1.00 | 4,432 |
| 2020-08-07 | $1.00 | $1.00 | 1,903 |
| 2020-08-06 | $1.00 | $1.00 | 2,764 |
| 2020-08-05 | $1.00 | $1.00 | 232 |
| 2020-08-04 | $1.00 | $1.00 | 203 |
| 2020-08-03 | $1.00 | $1.00 | 1,205 |
| 2020-07-31 | $0.50 | $0.50 | 3,033 |
| 2020-07-30 | $1.00 | $1.00 | 1,243 |
| 2020-07-29 | $1.00 | $1.00 | 951 |
| 2020-07-28 | $1.00 | $1.00 | 1,766 |
| 2020-07-27 | $1.00 | $1.00 | 840 |
| 2020-07-24 | $0.50 | $0.50 | 224 |
| 2020-07-23 | $1.00 | $1.00 | 74 |
| 2020-07-22 | $1.00 | $1.00 | 4,314 |
| 2020-07-21 | $1.00 | $1.00 | 326 |
| 2020-07-20 | $1.00 | $1.00 | 451 |
| 2020-07-17 | $1.00 | $1.00 | 1,052 |
| 2020-07-16 | $1.00 | $1.00 | 0 |
| 2020-07-15 | $1.00 | $1.00 | 0 |
| 2020-07-14 | $1.00 | $1.00 | 1,292 |
| 2020-07-13 | $1.00 | $1.00 | 7,445 |
| 2020-07-10 | $1.00 | $1.00 | 1,120 |
| 2020-07-09 | $1.00 | $1.00 | 1,525 |
| 2020-07-08 | $1.00 | $1.00 | 0 |
| 2020-07-07 | $1.00 | $1.00 | 0 |
| 2020-07-06 | $1.00 | $1.00 | 2,998 |
| 2020-07-02 | $1.00 | $1.00 | 571 |
| 2020-07-01 | $1.00 | $1.00 | 792 |
| 2020-06-30 | $1.00 | $1.00 | 0 |
| 2020-06-29 | $1.00 | $1.00 | 719 |
| 2020-06-26 | $0.40 | $0.40 | 346 |
| 2020-06-25 | $1.00 | $1.00 | 915 |
| 2020-06-24 | $1.00 | $1.00 | 105 |
| 2020-06-23 | $1.00 | $1.00 | 243 |
| 2020-06-22 | $1.00 | $1.00 | 1,291 |
| 2020-06-19 | $1.00 | $1.00 | 1,009 |
| 2020-06-18 | $1.00 | $1.00 | 590 |
| 2020-06-17 | $1.00 | $1.00 | 1,853 |
| 2020-06-16 | $1.00 | $1.00 | 3,048 |
| 2020-06-15 | $1.00 | $1.00 | 6,842 |
| 2020-06-12 | $1.00 | $1.00 | 9,464 |
| 2020-06-11 | $1.00 | $1.00 | 8,295 |
| 2020-06-10 | $1.00 | $1.00 | 7,924 |
| 2020-06-09 | $1.00 | $1.00 | 1,640 |
| 2020-06-08 | $1.00 | $1.00 | 1,954 |
| 2020-06-05 | $1.00 | $1.00 | 891 |
| 2020-06-04 | $1.00 | $1.00 | 499 |
| 2020-06-03 | $1.00 | $1.00 | 475 |
| 2020-06-02 | $1.00 | $1.00 | 981 |
| 2020-06-01 | $1.00 | $1.00 | 1,471 |
| 2020-05-29 | $1.00 | $1.00 | 3 |
| 2020-05-28 | $1.00 | $1.00 | 1,333 |
| 2020-05-27 | $1.00 | $1.00 | 1,065 |
| 2020-05-26 | $1.00 | $1.00 | 1,338 |
| 2020-05-22 | $1.00 | $1.00 | 0 |
| 2020-05-21 | $1.00 | $1.00 | 0 |
| 2020-05-20 | $1.00 | $1.00 | 54 |
| 2020-05-19 | $1.00 | $1.00 | 167 |
| 2020-05-18 | $1.00 | $1.00 | 1,228 |
| 2020-05-15 | $1.00 | $1.00 | 733 |
| 2020-05-14 | $1.00 | $1.00 | 280 |
| 2020-05-13 | $1.00 | $1.00 | 93 |
| 2020-05-12 | $1.00 | $1.00 | 692 |
| 2020-05-11 | $1.00 | $1.00 | 2,237 |
| 2020-05-08 | $1.00 | $1.00 | 2,870 |
| 2020-05-07 | $1.00 | $1.00 | 580 |
| 2020-05-06 | $1.00 | $1.00 | 0 |
| 2020-05-05 | $1.00 | $1.00 | 0 |
| 2020-05-04 | $1.00 | $1.00 | 1,711 |
| 2020-05-01 | $1.00 | $1.00 | 250 |
| 2020-04-30 | $1.00 | $1.00 | 2,579 |
| 2020-04-29 | $1.00 | $1.00 | 485 |
| 2020-04-28 | $1.00 | $1.00 | 710 |
| 2020-04-27 | $1.00 | $1.00 | 1,965 |
| 2020-04-24 | $1.00 | $1.00 | 1,468 |
| 2020-04-23 | $1.00 | $1.00 | 2,249 |
| 2020-04-22 | $0.50 | $0.50 | 349 |
| 2020-04-21 | $1.00 | $1.00 | 3,050 |
| 2020-04-20 | $1.00 | $1.00 | 115 |
| 2020-04-17 | $1.00 | $1.00 | 2,477 |
| 2020-04-16 | $1.00 | $1.00 | 724 |
| 2020-04-15 | $1.00 | $1.00 | 1,105 |
| 2020-04-14 | $0.50 | $0.50 | 597 |
| 2020-04-13 | $1.00 | $1.00 | 2,771 |
| 2020-04-09 | $1.00 | $1.00 | 4,896 |
| 2020-04-08 | $1.00 | $1.00 | 0 |
| 2020-04-07 | $1.00 | $1.00 | 0 |
| 2020-04-06 | $1.00 | $1.00 | 1,807 |
| 2020-04-03 | $1.00 | $1.00 | 0 |
| 2020-04-02 | $1.00 | $1.00 | 0 |
| 2020-04-01 | $1.00 | $1.00 | 12,441 |
| 2020-03-31 | $0.70 | $0.70 | 0 |
| 2020-03-30 | $0.70 | $0.70 | 2,064 |
| 2020-03-27 | $1.00 | $1.00 | 0 |
| 2020-03-26 | $1.00 | $1.00 | 341 |
| 2020-03-25 | $1.00 | $1.00 | 2,265 |
| 2020-03-24 | $1.00 | $1.00 | 826 |
| 2020-03-23 | $1.00 | $1.00 | 275 |
| 2020-03-20 | $1.00 | $1.00 | 861 |
| 2020-03-19 | $1.00 | $1.00 | 0 |
| 2020-03-18 | $1.00 | $1.00 | 0 |
| 2020-03-17 | $1.00 | $1.00 | 1,022 |
| 2020-03-16 | $1.00 | $1.00 | 1,266 |
| 2020-03-13 | $1.00 | $1.00 | 2,304 |
| 2020-03-12 | $1.00 | $1.00 | 480 |
| 2020-03-11 | $1.00 | $1.00 | 1,639 |
| 2020-03-10 | $1.00 | $1.00 | 4,827 |
| 2020-03-09 | $1.00 | $1.00 | 4,922 |
| 2020-03-06 | $1.00 | $1.00 | 9,081 |
| 2020-03-05 | $1.00 | $1.00 | 5,199 |
| 2020-03-04 | $1.00 | $1.00 | 3,646 |
| 2020-03-03 | $1.00 | $1.00 | 2,973 |
| 2020-03-02 | $1.00 | $1.00 | 13,335 |
| 2020-02-28 | $1.00 | $1.00 | 463 |
| 2020-02-27 | $1.00 | $1.00 | 336 |
| 2020-02-26 | $1.00 | $1.00 | 623 |
| 2020-02-25 | $1.00 | $1.00 | 513 |
| 2020-02-24 | $1.00 | $1.00 | 817 |
| 2020-02-21 | $1.00 | $1.00 | 353 |
| 2020-02-20 | $1.00 | $1.00 | 1,755 |
| 2020-02-19 | $1.00 | $1.00 | 936 |
| 2020-02-18 | $1.00 | $1.00 | 408 |
| 2020-02-14 | $1.00 | $1.00 | 326 |
| 2020-02-13 | $1.00 | $1.00 | 222 |
| 2020-02-12 | $1.00 | $1.00 | 602 |
| 2020-02-11 | $1.00 | $1.00 | 5,447 |
| 2020-02-10 | $1.00 | $1.00 | 364 |
| 2020-02-07 | $1.00 | $1.00 | 423 |
| 2020-02-06 | $1.00 | $1.00 | 2,934 |
| 2020-02-05 | $1.00 | $1.00 | 666 |
| 2020-02-04 | $1.00 | $1.00 | 6,444 |
| 2020-02-03 | $1.00 | $1.00 | 5,815 |
| 2020-01-31 | $1.00 | $1.00 | 2,821 |
| 2020-01-30 | $1.00 | $1.00 | 1,602 |
| 2020-01-29 | $1.00 | $1.00 | 1,467 |
| 2020-01-28 | $1.00 | $1.00 | 2,764 |
| 2020-01-27 | $1.00 | $1.00 | 2,254 |
| 2020-01-24 | $1.00 | $1.00 | 0 |
| 2020-01-23 | $1.00 | $1.00 | 769 |
| 2020-01-22 | $1.00 | $1.00 | 1,387 |
| 2020-01-21 | $1.00 | $1.00 | 5,764 |
| 2020-01-17 | $1.00 | $1.00 | 2,091 |
| 2020-01-16 | $1.00 | $1.00 | 3,087 |
| 2020-01-15 | $1.00 | $1.00 | 2,915 |
| 2020-01-14 | $1.00 | $1.00 | 6,699 |
| 2020-01-13 | $1.00 | $1.00 | 5,295 |
| 2020-01-10 | $2.00 | $2.00 | 7,578 |
| 2020-01-09 | $1.00 | $1.00 | 11,912 |
| 2020-01-08 | $2.00 | $2.00 | 12,527 |
| 2020-01-07 | $2.00 | $2.00 | 18,341 |
| 2020-01-06 | $2.00 | $2.00 | 3,585 |
| 2020-01-03 | $2.00 | $2.00 | 9,576 |
| 2020-01-02 | $1.00 | $1.00 | 5,112 |