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
- 2007-09-04 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 | $0.38 | $0.38 | 254,000 |
| 2020-12-30 | $0.43 | $0.43 | 68,600 |
| 2020-12-29 | $0.45 | $0.45 | 628,100 |
| 2020-12-28 | $0.40 | $0.40 | 171,600 |
| 2020-12-24 | $0.40 | $0.40 | 137,900 |
| 2020-12-23 | $0.37 | $0.37 | 307,300 |
| 2020-12-22 | $0.32 | $0.32 | 21,700 |
| 2020-12-21 | $0.34 | $0.34 | 66,400 |
| 2020-12-18 | $0.33 | $0.33 | 17,000 |
| 2020-12-17 | $0.33 | $0.33 | 87,100 |
| 2020-12-16 | $0.33 | $0.33 | 19,900 |
| 2020-12-15 | $0.34 | $0.34 | 10,800 |
| 2020-12-14 | $0.33 | $0.33 | 24,200 |
| 2020-12-11 | $0.33 | $0.33 | 121,800 |
| 2020-12-10 | $0.33 | $0.33 | 50,400 |
| 2020-12-09 | $0.33 | $0.33 | 30,400 |
| 2020-12-08 | $0.34 | $0.34 | 31,600 |
| 2020-12-07 | $0.33 | $0.33 | 204,100 |
| 2020-12-04 | $0.34 | $0.34 | 35,500 |
| 2020-12-03 | $0.30 | $0.30 | 7,100 |
| 2020-12-02 | $0.32 | $0.32 | 24,100 |
| 2020-12-01 | $0.30 | $0.30 | 31,700 |
| 2020-11-30 | $0.29 | $0.29 | 48,600 |
| 2020-11-27 | $0.29 | $0.29 | 3,000 |
| 2020-11-25 | $0.29 | $0.29 | 32,600 |
| 2020-11-24 | $0.28 | $0.28 | 23,600 |
| 2020-11-23 | $0.30 | $0.30 | 1,300 |
| 2020-11-20 | $0.31 | $0.31 | 102,300 |
| 2020-11-19 | $0.29 | $0.29 | 5,000 |
| 2020-11-18 | $0.30 | $0.30 | 3,000 |
| 2020-11-17 | $0.32 | $0.32 | 24,000 |
| 2020-11-16 | $0.30 | $0.30 | 5,900 |
| 2020-11-13 | $0.30 | $0.30 | 18,400 |
| 2020-11-12 | $0.30 | $0.30 | 3,900 |
| 2020-11-11 | $0.29 | $0.29 | 200 |
| 2020-11-10 | $0.29 | $0.29 | 2,100 |
| 2020-11-09 | $0.30 | $0.30 | 3,200 |
| 2020-11-06 | $0.32 | $0.32 | 58,700 |
| 2020-11-05 | $0.32 | $0.32 | 40,000 |
| 2020-11-04 | $0.31 | $0.31 | 28,800 |
| 2020-11-03 | $0.30 | $0.30 | 17,000 |
| 2020-11-02 | $0.30 | $0.30 | 21,700 |
| 2020-10-30 | $0.31 | $0.31 | 56,200 |
| 2020-10-29 | $0.30 | $0.30 | 106,200 |
| 2020-10-28 | $0.29 | $0.29 | 74,400 |
| 2020-10-27 | $0.31 | $0.31 | 51,600 |
| 2020-10-26 | $0.32 | $0.32 | 42,700 |
| 2020-10-23 | $0.33 | $0.33 | 800 |
| 2020-10-22 | $0.33 | $0.33 | 38,500 |
| 2020-10-21 | $0.33 | $0.33 | 23,700 |
| 2020-10-20 | $0.33 | $0.33 | 65,400 |
| 2020-10-19 | $0.32 | $0.32 | 36,500 |
| 2020-10-16 | $0.34 | $0.34 | 15,700 |
| 2020-10-15 | $0.33 | $0.33 | 9,900 |
| 2020-10-14 | $0.34 | $0.34 | 500 |
| 2020-10-13 | $0.34 | $0.34 | 12,000 |
| 2020-10-12 | $0.36 | $0.36 | 6,700 |
| 2020-10-09 | $0.34 | $0.34 | 17,600 |
| 2020-10-08 | $0.35 | $0.35 | 51,900 |
| 2020-10-07 | $0.35 | $0.35 | 18,000 |
| 2020-10-06 | $0.34 | $0.34 | 20,700 |
| 2020-10-05 | $0.35 | $0.35 | 163,200 |
| 2020-10-02 | $0.35 | $0.35 | 55,400 |
| 2020-10-01 | $0.34 | $0.34 | 5,400 |
| 2020-09-30 | $0.34 | $0.34 | 12,000 |
| 2020-09-29 | $0.34 | $0.34 | 1,300 |
| 2020-09-28 | $0.35 | $0.35 | 67,600 |
| 2020-09-25 | $0.34 | $0.34 | 1,300 |
| 2020-09-24 | $0.33 | $0.33 | 19,600 |
| 2020-09-23 | $0.31 | $0.31 | 157,900 |
| 2020-09-22 | $0.32 | $0.32 | 48,100 |
| 2020-09-21 | $0.31 | $0.31 | 54,300 |
| 2020-09-18 | $0.32 | $0.32 | 8,900 |
| 2020-09-17 | $0.33 | $0.33 | 2,600 |
| 2020-09-16 | $0.35 | $0.35 | 4,200 |
| 2020-09-15 | $0.36 | $0.36 | 25,800 |
| 2020-09-14 | $0.34 | $0.34 | 12,600 |
| 2020-09-11 | $0.31 | $0.31 | 32,700 |
| 2020-09-10 | $0.31 | $0.31 | 29,300 |
| 2020-09-09 | $0.33 | $0.33 | 71,400 |
| 2020-09-08 | $0.31 | $0.31 | 14,700 |
| 2020-09-04 | $0.30 | $0.30 | 29,900 |
| 2020-09-03 | $0.32 | $0.32 | 88,000 |
| 2020-09-02 | $0.32 | $0.32 | 45,800 |
| 2020-09-01 | $0.32 | $0.32 | 24,500 |
| 2020-08-31 | $0.32 | $0.32 | 2,500 |
| 2020-08-28 | $0.32 | $0.32 | 75,700 |
| 2020-08-27 | $0.29 | $0.29 | 3,400 |
| 2020-08-26 | $0.29 | $0.29 | 2,600 |
| 2020-08-25 | $0.30 | $0.30 | 85,200 |
| 2020-08-24 | $0.28 | $0.28 | 59,600 |
| 2020-08-21 | $0.31 | $0.31 | 45,600 |
| 2020-08-20 | $0.32 | $0.32 | 49,100 |
| 2020-08-19 | $0.32 | $0.32 | 47,200 |
| 2020-08-18 | $0.33 | $0.33 | 37,000 |
| 2020-08-17 | $0.32 | $0.32 | 14,100 |
| 2020-08-14 | $0.31 | $0.31 | 0 |
| 2020-08-13 | $0.31 | $0.31 | 34,800 |
| 2020-08-12 | $0.31 | $0.31 | 62,700 |
| 2020-08-11 | $0.30 | $0.30 | 127,000 |
| 2020-08-10 | $0.34 | $0.34 | 14,400 |
| 2020-08-07 | $0.33 | $0.33 | 18,500 |
| 2020-08-06 | $0.34 | $0.34 | 65,700 |
| 2020-08-05 | $0.33 | $0.33 | 39,700 |
| 2020-08-04 | $0.34 | $0.34 | 19,800 |
| 2020-08-03 | $0.32 | $0.32 | 18,000 |
| 2020-07-31 | $0.31 | $0.31 | 6,200 |
| 2020-07-30 | $0.30 | $0.30 | 0 |
| 2020-07-29 | $0.30 | $0.30 | 22,500 |
| 2020-07-28 | $0.29 | $0.29 | 31,700 |
| 2020-07-27 | $0.30 | $0.30 | 75,300 |
| 2020-07-24 | $0.30 | $0.30 | 7,900 |
| 2020-07-23 | $0.30 | $0.30 | 31,000 |
| 2020-07-22 | $0.31 | $0.31 | 66,700 |
| 2020-07-21 | $0.29 | $0.29 | 32,700 |
| 2020-07-20 | $0.29 | $0.29 | 34,700 |
| 2020-07-17 | $0.28 | $0.28 | 20,000 |
| 2020-07-16 | $0.28 | $0.28 | 3,200 |
| 2020-07-15 | $0.27 | $0.27 | 18,600 |
| 2020-07-14 | $0.28 | $0.28 | 150,600 |
| 2020-07-13 | $0.28 | $0.28 | 27,700 |
| 2020-07-10 | $0.27 | $0.27 | 68,300 |
| 2020-07-09 | $0.28 | $0.28 | 109,500 |
| 2020-07-08 | $0.27 | $0.27 | 58,500 |
| 2020-07-07 | $0.27 | $0.27 | 6,800 |
| 2020-07-06 | $0.27 | $0.27 | 85,300 |
| 2020-07-02 | $0.27 | $0.27 | 10,900 |
| 2020-07-01 | $0.26 | $0.26 | 600 |
| 2020-06-30 | $0.29 | $0.29 | 42,800 |
| 2020-06-29 | $0.27 | $0.27 | 2,000 |
| 2020-06-26 | $0.27 | $0.27 | 14,900 |
| 2020-06-25 | $0.28 | $0.28 | 42,600 |
| 2020-06-24 | $0.26 | $0.26 | 13,600 |
| 2020-06-23 | $0.28 | $0.28 | 6,400 |
| 2020-06-22 | $0.28 | $0.28 | 21,400 |
| 2020-06-19 | $0.26 | $0.26 | 23,200 |
| 2020-06-18 | $0.26 | $0.26 | 31,500 |
| 2020-06-17 | $0.27 | $0.27 | 6,300 |
| 2020-06-16 | $0.28 | $0.28 | 7,700 |
| 2020-06-15 | $0.30 | $0.30 | 12,900 |
| 2020-06-12 | $0.29 | $0.29 | 4,100 |
| 2020-06-11 | $0.31 | $0.31 | 39,000 |
| 2020-06-10 | $0.30 | $0.30 | 500 |
| 2020-06-09 | $0.31 | $0.31 | 2,100 |
| 2020-06-08 | $0.30 | $0.30 | 15,000 |
| 2020-06-05 | $0.31 | $0.31 | 9,000 |
| 2020-06-04 | $0.31 | $0.31 | 21,200 |
| 2020-06-03 | $0.30 | $0.30 | 53,300 |
| 2020-06-02 | $0.31 | $0.31 | 6,900 |
| 2020-06-01 | $0.31 | $0.31 | 3,000 |
| 2020-05-29 | $0.30 | $0.30 | 12,300 |
| 2020-05-28 | $0.31 | $0.31 | 37,500 |
| 2020-05-27 | $0.28 | $0.28 | 1,700 |
| 2020-05-26 | $0.29 | $0.29 | 36,100 |
| 2020-05-22 | $0.30 | $0.30 | 900 |
| 2020-05-21 | $0.30 | $0.30 | 24,000 |
| 2020-05-20 | $0.30 | $0.30 | 14,600 |
| 2020-05-19 | $0.30 | $0.30 | 20,200 |
| 2020-05-18 | $0.29 | $0.29 | 7,100 |
| 2020-05-15 | $0.29 | $0.29 | 24,000 |
| 2020-05-14 | $0.29 | $0.29 | 0 |
| 2020-05-13 | $0.29 | $0.29 | 3,700 |
| 2020-05-12 | $0.28 | $0.28 | 6,800 |
| 2020-05-11 | $0.28 | $0.28 | 3,000 |
| 2020-05-08 | $0.28 | $0.28 | 4,700 |
| 2020-05-07 | $0.26 | $0.26 | 40,600 |
| 2020-05-06 | $0.28 | $0.28 | 25,100 |
| 2020-05-05 | $0.29 | $0.29 | 15,800 |
| 2020-05-04 | $0.30 | $0.30 | 45,800 |
| 2020-05-01 | $0.31 | $0.31 | 65,700 |
| 2020-04-30 | $0.30 | $0.30 | 91,100 |
| 2020-04-29 | $0.31 | $0.31 | 86,200 |
| 2020-04-28 | $0.28 | $0.28 | 10,900 |
| 2020-04-27 | $0.28 | $0.28 | 70,600 |
| 2020-04-24 | $0.29 | $0.29 | 32,200 |
| 2020-04-23 | $0.28 | $0.28 | 9,300 |
| 2020-04-22 | $0.26 | $0.26 | 10,300 |
| 2020-04-21 | $0.24 | $0.24 | 1,400 |
| 2020-04-20 | $0.25 | $0.25 | 16,300 |
| 2020-04-17 | $0.25 | $0.25 | 100 |
| 2020-04-16 | $0.30 | $0.30 | 0 |
| 2020-04-15 | $0.30 | $0.30 | 0 |
| 2020-04-14 | $0.30 | $0.30 | 8,900 |
| 2020-04-13 | $0.28 | $0.28 | 8,800 |
| 2020-04-09 | $0.25 | $0.25 | 127,200 |
| 2020-04-08 | $0.25 | $0.25 | 1,300 |
| 2020-04-07 | $0.25 | $0.25 | 58,000 |
| 2020-04-06 | $0.23 | $0.23 | 9,900 |
| 2020-04-03 | $0.21 | $0.21 | 2,100 |
| 2020-04-02 | $0.23 | $0.23 | 4,300 |
| 2020-04-01 | $0.23 | $0.23 | 3,200 |
| 2020-03-31 | $0.24 | $0.24 | 0 |
| 2020-03-30 | $0.24 | $0.24 | 5,400 |
| 2020-03-27 | $0.23 | $0.23 | 3,800 |
| 2020-03-26 | $0.24 | $0.24 | 46,100 |
| 2020-03-25 | $0.23 | $0.23 | 60,000 |
| 2020-03-24 | $0.24 | $0.24 | 2,100 |
| 2020-03-23 | $0.21 | $0.21 | 6,200 |
| 2020-03-20 | $0.21 | $0.21 | 25,200 |
| 2020-03-19 | $0.24 | $0.24 | 24,400 |
| 2020-03-18 | $0.23 | $0.23 | 13,200 |
| 2020-03-17 | $0.26 | $0.26 | 35,500 |
| 2020-03-16 | $0.27 | $0.27 | 62,700 |
| 2020-03-13 | $0.22 | $0.22 | 9,200 |
| 2020-03-12 | $0.24 | $0.24 | 17,600 |
| 2020-03-11 | $0.27 | $0.27 | 17,100 |
| 2020-03-10 | $0.30 | $0.30 | 35,000 |
| 2020-03-09 | $0.31 | $0.31 | 47,400 |
| 2020-03-06 | $0.33 | $0.33 | 700 |
| 2020-03-05 | $0.35 | $0.35 | 3,600 |
| 2020-03-04 | $0.34 | $0.34 | 1,900 |
| 2020-03-03 | $0.34 | $0.34 | 0 |
| 2020-03-02 | $0.34 | $0.34 | 26,900 |
| 2020-02-28 | $0.34 | $0.34 | 62,200 |
| 2020-02-27 | $0.36 | $0.36 | 6,900 |
| 2020-02-26 | $0.37 | $0.37 | 2,700 |
| 2020-02-25 | $0.37 | $0.37 | 1,700 |
| 2020-02-24 | $0.37 | $0.37 | 26,600 |
| 2020-02-21 | $0.39 | $0.39 | 500 |
| 2020-02-20 | $0.38 | $0.38 | 45,700 |
| 2020-02-19 | $0.38 | $0.38 | 7,000 |
| 2020-02-18 | $0.39 | $0.39 | 46,600 |
| 2020-02-14 | $0.37 | $0.37 | 4,100 |
| 2020-02-13 | $0.37 | $0.37 | 4,100 |
| 2020-02-12 | $0.37 | $0.37 | 12,500 |
| 2020-02-11 | $0.38 | $0.38 | 84,700 |
| 2020-02-10 | $0.37 | $0.37 | 13,100 |
| 2020-02-07 | $0.38 | $0.38 | 15,000 |
| 2020-02-06 | $0.39 | $0.39 | 6,400 |
| 2020-02-05 | $0.38 | $0.38 | 2,700 |
| 2020-02-04 | $0.37 | $0.37 | 600 |
| 2020-02-03 | $0.37 | $0.37 | 52,800 |
| 2020-01-31 | $0.38 | $0.38 | 0 |
| 2020-01-30 | $0.38 | $0.38 | 5,300 |
| 2020-01-29 | $0.39 | $0.39 | 4,100 |
| 2020-01-28 | $0.38 | $0.38 | 39,400 |
| 2020-01-27 | $0.39 | $0.39 | 5,500 |
| 2020-01-24 | $0.39 | $0.39 | 19,100 |
| 2020-01-23 | $0.38 | $0.38 | 21,500 |
| 2020-01-22 | $0.40 | $0.40 | 5,800 |
| 2020-01-21 | $0.40 | $0.40 | 16,600 |
| 2020-01-17 | $0.40 | $0.40 | 29,500 |
| 2020-01-16 | $0.38 | $0.38 | 38,300 |
| 2020-01-15 | $0.41 | $0.41 | 3,300 |
| 2020-01-14 | $0.41 | $0.41 | 35,200 |
| 2020-01-13 | $0.40 | $0.40 | 2,500 |
| 2020-01-10 | $0.41 | $0.41 | 8,900 |
| 2020-01-09 | $0.42 | $0.42 | 16,500 |
| 2020-01-08 | $0.41 | $0.41 | 300 |
| 2020-01-07 | $0.41 | $0.41 | 61,800 |
| 2020-01-06 | $0.42 | $0.42 | 34,500 |
| 2020-01-03 | $0.42 | $0.42 | 42,900 |
| 2020-01-02 | $0.43 | $0.43 | 40,600 |