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
- 2012-08-03 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 | $0.47 | $0.47 | 2,221,100 |
| 2020-12-30 | $0.43 | $0.43 | 1,420,700 |
| 2020-12-29 | $0.43 | $0.43 | 2,012,800 |
| 2020-12-28 | $0.46 | $0.46 | 4,280,500 |
| 2020-12-24 | $0.37 | $0.37 | 597,600 |
| 2020-12-23 | $0.37 | $0.37 | 1,465,100 |
| 2020-12-22 | $0.36 | $0.36 | 1,229,200 |
| 2020-12-21 | $0.38 | $0.38 | 1,623,700 |
| 2020-12-18 | $0.40 | $0.40 | 1,155,500 |
| 2020-12-17 | $0.43 | $0.43 | 2,754,900 |
| 2020-12-16 | $0.43 | $0.43 | 2,345,300 |
| 2020-12-15 | $0.36 | $0.36 | 1,847,400 |
| 2020-12-14 | $0.32 | $0.32 | 1,210,000 |
| 2020-12-11 | $0.31 | $0.31 | 1,861,900 |
| 2020-12-10 | $0.33 | $0.33 | 3,150,800 |
| 2020-12-09 | $0.38 | $0.38 | 1,387,600 |
| 2020-12-08 | $0.42 | $0.42 | 1,543,700 |
| 2020-12-07 | $0.45 | $0.45 | 1,066,800 |
| 2020-12-04 | $0.46 | $0.46 | 2,192,400 |
| 2020-12-03 | $0.42 | $0.42 | 2,487,600 |
| 2020-12-02 | $0.37 | $0.37 | 4,242,600 |
| 2020-12-01 | $0.46 | $0.46 | 5,202,300 |
| 2020-11-30 | $0.52 | $0.52 | 12,225,200 |
| 2020-11-27 | $0.38 | $0.38 | 8,764,600 |
| 2020-11-25 | $0.35 | $0.35 | 13,633,900 |
| 2020-11-24 | $0.21 | $0.21 | 5,054,800 |
| 2020-11-23 | $0.18 | $0.18 | 1,727,500 |
| 2020-11-20 | $0.17 | $0.17 | 321,100 |
| 2020-11-19 | $0.17 | $0.17 | 390,600 |
| 2020-11-18 | $0.17 | $0.17 | 3,622,900 |
| 2020-11-17 | $0.16 | $0.16 | 2,495,000 |
| 2020-11-16 | $0.17 | $0.17 | 1,418,400 |
| 2020-11-13 | $0.17 | $0.17 | 982,000 |
| 2020-11-12 | $0.17 | $0.17 | 2,436,600 |
| 2020-11-11 | $0.18 | $0.18 | 1,881,500 |
| 2020-11-10 | $0.18 | $0.18 | 4,625,100 |
| 2020-11-09 | $0.19 | $0.19 | 5,945,400 |
| 2020-11-06 | $0.18 | $0.18 | 5,960,700 |
| 2020-11-05 | $0.15 | $0.15 | 2,134,100 |
| 2020-11-04 | $0.14 | $0.14 | 789,400 |
| 2020-11-03 | $0.15 | $0.15 | 1,353,100 |
| 2020-11-02 | $0.15 | $0.15 | 463,900 |
| 2020-10-30 | $0.15 | $0.15 | 548,400 |
| 2020-10-29 | $0.14 | $0.14 | 296,600 |
| 2020-10-28 | $0.14 | $0.14 | 895,000 |
| 2020-10-27 | $0.14 | $0.14 | 2,312,200 |
| 2020-10-26 | $0.15 | $0.15 | 2,979,900 |
| 2020-10-23 | $0.16 | $0.16 | 547,000 |
| 2020-10-22 | $0.16 | $0.16 | 560,800 |
| 2020-10-21 | $0.15 | $0.15 | 572,600 |
| 2020-10-20 | $0.15 | $0.15 | 3,941,300 |
| 2020-10-19 | $0.15 | $0.15 | 667,700 |
| 2020-10-16 | $0.16 | $0.16 | 1,390,200 |
| 2020-10-15 | $0.16 | $0.16 | 787,400 |
| 2020-10-14 | $0.16 | $0.16 | 1,854,500 |
| 2020-10-13 | $0.16 | $0.16 | 1,111,700 |
| 2020-10-12 | $0.16 | $0.16 | 2,802,300 |
| 2020-10-09 | $0.16 | $0.16 | 373,800 |
| 2020-10-08 | $0.16 | $0.16 | 1,295,700 |
| 2020-10-07 | $0.15 | $0.15 | 509,100 |
| 2020-10-06 | $0.15 | $0.15 | 2,237,600 |
| 2020-10-05 | $0.15 | $0.15 | 1,087,500 |
| 2020-10-02 | $0.15 | $0.15 | 1,328,800 |
| 2020-10-01 | $0.16 | $0.16 | 969,700 |
| 2020-09-30 | $0.16 | $0.16 | 266,700 |
| 2020-09-29 | $0.16 | $0.16 | 231,700 |
| 2020-09-28 | $0.16 | $0.16 | 580,000 |
| 2020-09-25 | $0.16 | $0.16 | 974,500 |
| 2020-09-24 | $0.16 | $0.16 | 1,433,300 |
| 2020-09-23 | $0.16 | $0.16 | 1,134,100 |
| 2020-09-22 | $0.17 | $0.17 | 1,024,300 |
| 2020-09-21 | $0.16 | $0.16 | 1,307,600 |
| 2020-09-18 | $0.17 | $0.17 | 129,800 |
| 2020-09-17 | $0.17 | $0.17 | 189,300 |
| 2020-09-16 | $0.17 | $0.17 | 730,100 |
| 2020-09-15 | $0.18 | $0.18 | 733,300 |
| 2020-09-14 | $0.17 | $0.17 | 364,500 |
| 2020-09-11 | $0.17 | $0.17 | 1,438,200 |
| 2020-09-10 | $0.16 | $0.16 | 3,114,800 |
| 2020-09-09 | $0.15 | $0.15 | 2,320,700 |
| 2020-09-08 | $0.16 | $0.16 | 1,797,700 |
| 2020-09-04 | $0.16 | $0.16 | 553,400 |
| 2020-09-03 | $0.16 | $0.16 | 1,418,300 |
| 2020-09-02 | $0.16 | $0.16 | 1,910,300 |
| 2020-09-01 | $0.17 | $0.17 | 1,539,000 |
| 2020-08-31 | $0.18 | $0.18 | 954,000 |
| 2020-08-28 | $0.18 | $0.18 | 1,031,400 |
| 2020-08-27 | $0.17 | $0.17 | 396,300 |
| 2020-08-26 | $0.16 | $0.16 | 761,300 |
| 2020-08-25 | $0.17 | $0.17 | 604,000 |
| 2020-08-24 | $0.17 | $0.17 | 973,200 |
| 2020-08-21 | $0.17 | $0.17 | 2,045,000 |
| 2020-08-20 | $0.18 | $0.18 | 1,385,100 |
| 2020-08-19 | $0.20 | $0.20 | 3,862,400 |
| 2020-08-18 | $0.18 | $0.18 | 2,061,300 |
| 2020-08-17 | $0.18 | $0.18 | 2,884,800 |
| 2020-08-14 | $0.20 | $0.20 | 894,400 |
| 2020-08-13 | $0.21 | $0.21 | 2,716,600 |
| 2020-08-12 | $0.22 | $0.22 | 6,986,500 |
| 2020-08-11 | $0.17 | $0.17 | 4,364,500 |
| 2020-08-10 | $0.15 | $0.15 | 817,700 |
| 2020-08-07 | $0.16 | $0.16 | 596,400 |
| 2020-08-06 | $0.15 | $0.15 | 639,100 |
| 2020-08-05 | $0.15 | $0.15 | 679,100 |
| 2020-08-04 | $0.14 | $0.14 | 429,900 |
| 2020-08-03 | $0.14 | $0.14 | 532,000 |
| 2020-07-31 | $0.14 | $0.14 | 764,800 |
| 2020-07-30 | $0.15 | $0.15 | 1,655,800 |
| 2020-07-29 | $0.14 | $0.14 | 1,755,600 |
| 2020-07-28 | $0.16 | $0.16 | 1,661,200 |
| 2020-07-27 | $0.17 | $0.17 | 1,120,400 |
| 2020-07-24 | $0.16 | $0.16 | 282,700 |
| 2020-07-23 | $0.15 | $0.15 | 470,000 |
| 2020-07-22 | $0.15 | $0.15 | 424,700 |
| 2020-07-21 | $0.15 | $0.15 | 923,300 |
| 2020-07-20 | $0.14 | $0.14 | 997,700 |
| 2020-07-17 | $0.14 | $0.14 | 766,000 |
| 2020-07-16 | $0.14 | $0.14 | 1,135,500 |
| 2020-07-15 | $0.14 | $0.14 | 885,700 |
| 2020-07-14 | $0.14 | $0.14 | 534,700 |
| 2020-07-13 | $0.15 | $0.15 | 765,700 |
| 2020-07-10 | $0.14 | $0.14 | 977,600 |
| 2020-07-09 | $0.14 | $0.14 | 1,329,700 |
| 2020-07-08 | $0.15 | $0.15 | 2,043,200 |
| 2020-07-07 | $0.15 | $0.15 | 480,700 |
| 2020-07-06 | $0.15 | $0.15 | 490,600 |
| 2020-07-02 | $0.15 | $0.15 | 478,900 |
| 2020-07-01 | $0.15 | $0.15 | 3,584,700 |
| 2020-06-30 | $0.16 | $0.16 | 1,341,200 |
| 2020-06-29 | $0.17 | $0.17 | 2,072,100 |
| 2020-06-26 | $0.17 | $0.17 | 415,500 |
| 2020-06-25 | $0.17 | $0.17 | 394,100 |
| 2020-06-24 | $0.17 | $0.17 | 584,700 |
| 2020-06-23 | $0.17 | $0.17 | 535,300 |
| 2020-06-22 | $0.16 | $0.16 | 394,200 |
| 2020-06-19 | $0.17 | $0.17 | 740,800 |
| 2020-06-18 | $0.17 | $0.17 | 2,585,200 |
| 2020-06-17 | $0.17 | $0.17 | 2,723,300 |
| 2020-06-16 | $0.17 | $0.17 | 2,227,000 |
| 2020-06-15 | $0.18 | $0.18 | 1,320,100 |
| 2020-06-12 | $0.19 | $0.19 | 622,900 |
| 2020-06-11 | $0.17 | $0.17 | 3,207,500 |
| 2020-06-10 | $0.20 | $0.20 | 1,542,100 |
| 2020-06-09 | $0.21 | $0.21 | 5,910,500 |
| 2020-06-08 | $0.22 | $0.22 | 3,031,000 |
| 2020-06-05 | $0.19 | $0.19 | 1,544,900 |
| 2020-06-04 | $0.20 | $0.20 | 1,110,200 |
| 2020-06-03 | $0.20 | $0.20 | 640,200 |
| 2020-06-02 | $0.19 | $0.19 | 1,318,500 |
| 2020-06-01 | $0.18 | $0.18 | 1,401,100 |
| 2020-05-29 | $0.18 | $0.18 | 4,415,300 |
| 2020-05-28 | $0.20 | $0.20 | 4,243,200 |
| 2020-05-27 | $0.20 | $0.20 | 2,369,300 |
| 2020-05-26 | $0.21 | $0.21 | 7,776,100 |
| 2020-05-22 | $0.24 | $0.24 | 7,759,300 |
| 2020-05-21 | $0.16 | $0.16 | 1,285,100 |
| 2020-05-20 | $0.15 | $0.15 | 1,215,200 |
| 2020-05-19 | $0.16 | $0.16 | 986,800 |
| 2020-05-18 | $0.16 | $0.16 | 1,462,500 |
| 2020-05-15 | $0.14 | $0.14 | 1,107,700 |
| 2020-05-14 | $0.14 | $0.14 | 672,000 |
| 2020-05-13 | $0.16 | $0.16 | 812,700 |
| 2020-05-12 | $0.17 | $0.17 | 1,406,600 |
| 2020-05-11 | $0.13 | $0.13 | 373,400 |
| 2020-05-08 | $0.14 | $0.14 | 1,736,300 |
| 2020-05-07 | $0.14 | $0.14 | 836,800 |
| 2020-05-06 | $0.14 | $0.14 | 720,600 |
| 2020-05-05 | $0.14 | $0.14 | 590,900 |
| 2020-05-04 | $0.16 | $0.16 | 738,300 |
| 2020-05-01 | $0.16 | $0.16 | 761,000 |
| 2020-04-30 | $0.15 | $0.15 | 803,800 |
| 2020-04-29 | $0.14 | $0.14 | 928,900 |
| 2020-04-28 | $0.15 | $0.15 | 1,586,900 |
| 2020-04-27 | $0.15 | $0.15 | 998,200 |
| 2020-04-24 | $0.16 | $0.16 | 1,114,800 |
| 2020-04-23 | $0.17 | $0.17 | 929,900 |
| 2020-04-22 | $0.17 | $0.17 | 347,000 |
| 2020-04-21 | $0.17 | $0.17 | 323,100 |
| 2020-04-20 | $0.16 | $0.16 | 480,300 |
| 2020-04-17 | $0.16 | $0.16 | 604,100 |
| 2020-04-16 | $0.17 | $0.17 | 541,100 |
| 2020-04-15 | $0.17 | $0.17 | 353,100 |
| 2020-04-14 | $0.17 | $0.17 | 1,261,700 |
| 2020-04-13 | $0.16 | $0.16 | 1,123,700 |
| 2020-04-09 | $0.17 | $0.17 | 1,153,700 |
| 2020-04-08 | $0.17 | $0.17 | 1,265,000 |
| 2020-04-07 | $0.17 | $0.17 | 1,225,900 |
| 2020-04-06 | $0.17 | $0.17 | 302,800 |
| 2020-04-03 | $0.17 | $0.17 | 775,100 |
| 2020-04-02 | $0.16 | $0.16 | 1,008,400 |
| 2020-04-01 | $0.16 | $0.16 | 1,273,600 |
| 2020-03-31 | $0.18 | $0.18 | 909,100 |
| 2020-03-30 | $0.17 | $0.17 | 2,287,500 |
| 2020-03-27 | $0.22 | $0.22 | 2,100,400 |
| 2020-03-26 | $0.24 | $0.24 | 3,133,900 |
| 2020-03-25 | $0.17 | $0.17 | 1,083,600 |
| 2020-03-24 | $0.17 | $0.17 | 1,146,100 |
| 2020-03-23 | $0.16 | $0.16 | 587,600 |
| 2020-03-20 | $0.17 | $0.17 | 560,600 |
| 2020-03-19 | $0.17 | $0.17 | 1,080,200 |
| 2020-03-18 | $0.17 | $0.17 | 666,900 |
| 2020-03-17 | $0.21 | $0.21 | 733,000 |
| 2020-03-16 | $0.23 | $0.23 | 843,400 |
| 2020-03-13 | $0.17 | $0.17 | 769,600 |
| 2020-03-12 | $0.15 | $0.15 | 1,166,300 |
| 2020-03-11 | $0.16 | $0.16 | 1,098,400 |
| 2020-03-10 | $0.16 | $0.16 | 1,875,600 |
| 2020-03-09 | $0.16 | $0.16 | 1,782,300 |
| 2020-03-06 | $0.19 | $0.19 | 1,918,000 |
| 2020-03-05 | $0.24 | $0.24 | 563,800 |
| 2020-03-04 | $0.23 | $0.23 | 816,400 |
| 2020-03-03 | $0.24 | $0.24 | 1,024,200 |
| 2020-03-02 | $0.28 | $0.28 | 985,100 |
| 2020-02-28 | $0.25 | $0.25 | 804,300 |
| 2020-02-27 | $0.25 | $0.25 | 1,348,100 |
| 2020-02-26 | $0.29 | $0.29 | 973,600 |
| 2020-02-25 | $0.32 | $0.32 | 774,700 |
| 2020-02-24 | $0.30 | $0.30 | 670,400 |
| 2020-02-21 | $0.32 | $0.32 | 392,100 |
| 2020-02-20 | $0.31 | $0.31 | 896,300 |
| 2020-02-19 | $0.34 | $0.34 | 732,400 |
| 2020-02-18 | $0.38 | $0.38 | 746,800 |
| 2020-02-14 | $0.40 | $0.40 | 1,315,100 |
| 2020-02-13 | $0.37 | $0.37 | 1,414,900 |
| 2020-02-12 | $0.30 | $0.30 | 1,302,200 |
| 2020-02-11 | $0.29 | $0.29 | 1,110,900 |
| 2020-02-10 | $0.31 | $0.31 | 1,875,100 |
| 2020-02-07 | $0.36 | $0.36 | 1,763,600 |
| 2020-02-06 | $0.41 | $0.41 | 443,900 |
| 2020-02-05 | $0.40 | $0.40 | 1,173,800 |
| 2020-02-04 | $0.43 | $0.43 | 401,400 |
| 2020-02-03 | $0.45 | $0.45 | 514,300 |
| 2020-01-31 | $0.42 | $0.42 | 204,300 |
| 2020-01-30 | $0.45 | $0.45 | 289,600 |
| 2020-01-29 | $0.44 | $0.44 | 786,900 |
| 2020-01-28 | $0.46 | $0.46 | 933,200 |
| 2020-01-27 | $0.51 | $0.51 | 490,300 |
| 2020-01-24 | $0.55 | $0.55 | 449,300 |
| 2020-01-23 | $0.51 | $0.51 | 215,700 |
| 2020-01-22 | $0.50 | $0.50 | 557,500 |
| 2020-01-21 | $0.54 | $0.54 | 505,100 |
| 2020-01-17 | $0.56 | $0.56 | 543,500 |
| 2020-01-16 | $0.58 | $0.58 | 488,900 |
| 2020-01-15 | $0.61 | $0.61 | 481,900 |
| 2020-01-14 | $0.63 | $0.63 | 560,000 |
| 2020-01-13 | $0.61 | $0.61 | 521,900 |
| 2020-01-10 | $0.65 | $0.65 | 250,700 |
| 2020-01-09 | $0.66 | $0.66 | 833,200 |
| 2020-01-08 | $0.72 | $0.72 | 488,900 |
| 2020-01-07 | $0.74 | $0.74 | 532,400 |
| 2020-01-06 | $0.75 | $0.75 | 1,098,700 |
| 2020-01-03 | $0.80 | $0.80 | 1,609,700 |
| 2020-01-02 | $0.85 | $0.85 | 2,636,900 |