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
- 2010-08-05 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 | $1.13 | $1.13 | 10,200 |
| 2020-12-30 | $1.10 | $1.10 | 2,617 |
| 2020-12-29 | $1.10 | $1.10 | 27,151 |
| 2020-12-28 | $1.10 | $1.10 | 59,112 |
| 2020-12-24 | $1.13 | $1.13 | 10,377 |
| 2020-12-23 | $1.20 | $1.20 | 68,322 |
| 2020-12-22 | $1.18 | $1.18 | 28,484 |
| 2020-12-21 | $1.15 | $1.15 | 17,073 |
| 2020-12-18 | $1.22 | $1.22 | 3,984 |
| 2020-12-17 | $1.22 | $1.22 | 38,465 |
| 2020-12-16 | $1.14 | $1.14 | 1,457 |
| 2020-12-15 | $1.19 | $1.19 | 101 |
| 2020-12-14 | $1.09 | $1.09 | 35,952 |
| 2020-12-11 | $1.12 | $1.12 | 3,220 |
| 2020-12-10 | $1.16 | $1.16 | 9,337 |
| 2020-12-09 | $1.15 | $1.15 | 16,563 |
| 2020-12-08 | $1.20 | $1.20 | 28,125 |
| 2020-12-07 | $1.19 | $1.19 | 13,102 |
| 2020-12-04 | $1.10 | $1.10 | 26,384 |
| 2020-12-03 | $1.14 | $1.14 | 47,681 |
| 2020-12-02 | $1.08 | $1.08 | 5,395 |
| 2020-12-01 | $1.14 | $1.14 | 3,548 |
| 2020-11-30 | $1.19 | $1.19 | 5,430 |
| 2020-11-27 | $1.08 | $1.08 | 5,464 |
| 2020-11-25 | $0.98 | $0.98 | 1,150 |
| 2020-11-24 | $1.00 | $1.00 | 12,364 |
| 2020-11-23 | $1.02 | $1.02 | 11,564 |
| 2020-11-20 | $1.11 | $1.11 | 1,715 |
| 2020-11-19 | $1.09 | $1.09 | 2,563 |
| 2020-11-18 | $1.07 | $1.07 | 5,900 |
| 2020-11-17 | $1.14 | $1.14 | 2,807 |
| 2020-11-16 | $1.09 | $1.09 | 35,282 |
| 2020-11-13 | $1.18 | $1.18 | 8,595 |
| 2020-11-12 | $1.16 | $1.16 | 9,136 |
| 2020-11-11 | $1.15 | $1.15 | 43,393 |
| 2020-11-10 | $1.09 | $1.09 | 10,048 |
| 2020-11-09 | $1.09 | $1.09 | 6,300 |
| 2020-11-06 | $1.01 | $1.01 | 39,701 |
| 2020-11-05 | $1.04 | $1.04 | 3,808 |
| 2020-11-04 | $1.07 | $1.07 | 4,336 |
| 2020-11-03 | $0.88 | $0.88 | 38,453 |
| 2020-11-02 | $1.05 | $1.05 | 11,240 |
| 2020-10-30 | $1.05 | $1.05 | 36,028 |
| 2020-10-29 | $1.02 | $1.02 | 4,151 |
| 2020-10-28 | $1.03 | $1.03 | 11,771 |
| 2020-10-27 | $1.08 | $1.08 | 42,543 |
| 2020-10-26 | $1.09 | $1.09 | 49,762 |
| 2020-10-23 | $1.12 | $1.12 | 2,295 |
| 2020-10-22 | $1.14 | $1.14 | 4,521 |
| 2020-10-21 | $1.16 | $1.16 | 34,662 |
| 2020-10-20 | $1.20 | $1.20 | 30,161 |
| 2020-10-19 | $1.11 | $1.11 | 1,407 |
| 2020-10-16 | $1.14 | $1.14 | 4,123 |
| 2020-10-15 | $1.06 | $1.06 | 28,525 |
| 2020-10-14 | $1.15 | $1.15 | 31,258 |
| 2020-10-13 | $1.09 | $1.09 | 8,507 |
| 2020-10-12 | $1.09 | $1.09 | 250 |
| 2020-10-09 | $1.17 | $1.17 | 12,902 |
| 2020-10-08 | $1.10 | $1.10 | 32,768 |
| 2020-10-07 | $1.04 | $1.04 | 44,498 |
| 2020-10-06 | $1.15 | $1.15 | 200 |
| 2020-10-05 | $1.10 | $1.10 | 1,080 |
| 2020-10-02 | $1.04 | $1.04 | 46,399 |
| 2020-10-01 | $1.20 | $1.20 | 1,314 |
| 2020-09-30 | $1.15 | $1.15 | 42,792 |
| 2020-09-29 | $1.15 | $1.15 | 5,784 |
| 2020-09-28 | $1.07 | $1.07 | 1,750 |
| 2020-09-25 | $1.05 | $1.05 | 47,584 |
| 2020-09-24 | $1.15 | $1.15 | 36,128 |
| 2020-09-23 | $1.18 | $1.18 | 41,244 |
| 2020-09-22 | $1.28 | $1.28 | 349 |
| 2020-09-21 | $1.27 | $1.27 | 12,160 |
| 2020-09-18 | $1.29 | $1.29 | 79,311 |
| 2020-09-17 | $1.24 | $1.24 | 125,885 |
| 2020-09-16 | $1.16 | $1.16 | 350 |
| 2020-09-15 | $1.26 | $1.26 | 5,010 |
| 2020-09-14 | $1.22 | $1.22 | 58,411 |
| 2020-09-11 | $1.29 | $1.29 | 7,985 |
| 2020-09-10 | $1.20 | $1.20 | 62,065 |
| 2020-09-09 | $1.28 | $1.28 | 8,437 |
| 2020-09-08 | $1.34 | $1.34 | 25,189 |
| 2020-09-04 | $1.56 | $1.56 | 4,050 |
| 2020-09-03 | $1.69 | $1.69 | 49,692 |
| 2020-09-02 | $1.28 | $1.28 | 5,005 |
| 2020-09-01 | $1.35 | $1.35 | 7,952 |
| 2020-08-31 | $1.25 | $1.25 | 41,749 |
| 2020-08-28 | $1.78 | $1.78 | 23,652 |
| 2020-08-27 | $1.39 | $1.39 | 3,513 |
| 2020-08-26 | $1.39 | $1.39 | 24,866 |
| 2020-08-25 | $1.35 | $1.35 | 5,230 |
| 2020-08-24 | $1.25 | $1.25 | 6,890 |
| 2020-08-21 | $1.10 | $1.10 | 36,957 |
| 2020-08-20 | $1.40 | $1.40 | 550 |
| 2020-08-19 | $1.49 | $1.49 | 33,800 |
| 2020-08-18 | $1.40 | $1.40 | 2,725 |
| 2020-08-17 | $1.39 | $1.39 | 7,398 |
| 2020-08-14 | $1.25 | $1.25 | 9,442 |
| 2020-08-13 | $1.26 | $1.26 | 15,052 |
| 2020-08-12 | $1.20 | $1.20 | 33,800 |
| 2020-08-11 | $1.49 | $1.49 | 57,480 |
| 2020-08-10 | $1.37 | $1.37 | 15,342 |
| 2020-08-07 | $1.48 | $1.48 | 26,384 |
| 2020-08-06 | $1.40 | $1.40 | 2,400 |
| 2020-08-05 | $1.47 | $1.47 | 10,744 |
| 2020-08-04 | $1.44 | $1.44 | 69,182 |
| 2020-08-03 | $2.20 | $2.20 | 473 |
| 2020-07-31 | $1.55 | $1.55 | 650 |
| 2020-07-30 | $1.55 | $1.55 | 525 |
| 2020-07-29 | $2.20 | $2.20 | 10,725 |
| 2020-07-28 | $1.60 | $1.60 | 628 |
| 2020-07-27 | $1.60 | $1.60 | 0 |
| 2020-07-24 | $1.60 | $1.60 | 0 |
| 2020-07-23 | $1.60 | $1.60 | 500 |
| 2020-07-22 | $1.50 | $1.50 | 650 |
| 2020-07-21 | $2.83 | $2.83 | 1,720 |
| 2020-07-20 | $1.97 | $1.97 | 100 |
| 2020-07-17 | $1.40 | $1.40 | 0 |
| 2020-07-16 | $1.40 | $1.40 | 4,866 |
| 2020-07-15 | $1.40 | $1.40 | 0 |
| 2020-07-14 | $1.40 | $1.40 | 0 |
| 2020-07-13 | $1.40 | $1.40 | 877 |
| 2020-07-10 | $1.47 | $1.47 | 0 |
| 2020-07-09 | $1.47 | $1.47 | 968 |
| 2020-07-08 | $1.50 | $1.50 | 0 |
| 2020-07-07 | $1.50 | $1.50 | 4,720 |
| 2020-07-06 | $1.90 | $1.90 | 170 |
| 2020-07-02 | $1.40 | $1.40 | 48,670 |
| 2020-07-01 | $1.69 | $1.69 | 1,333 |
| 2020-06-30 | $1.40 | $1.40 | 500 |
| 2020-06-29 | $1.52 | $1.52 | 202 |
| 2020-06-26 | $1.00 | $1.00 | 490 |
| 2020-06-25 | $1.40 | $1.40 | 0 |
| 2020-06-24 | $1.40 | $1.40 | 1,910 |
| 2020-06-23 | $1.63 | $1.63 | 1,840 |
| 2020-06-22 | $1.90 | $1.90 | 490 |
| 2020-06-19 | $2.08 | $2.08 | 0 |
| 2020-06-18 | $2.08 | $2.08 | 1,100 |
| 2020-06-17 | $1.60 | $1.60 | 175 |
| 2020-06-16 | $2.00 | $2.00 | 3,000 |
| 2020-06-15 | $1.64 | $1.64 | 0 |
| 2020-06-12 | $1.64 | $1.64 | 1,400 |
| 2020-06-11 | $1.68 | $1.68 | 1,307 |
| 2020-06-10 | $1.54 | $1.54 | 0 |
| 2020-06-09 | $1.54 | $1.54 | 5,405 |
| 2020-06-08 | $1.80 | $1.80 | 1,561 |
| 2020-06-05 | $1.20 | $1.20 | 0 |
| 2020-06-04 | $1.20 | $1.20 | 1,810 |
| 2020-06-03 | $1.18 | $1.18 | 1,332 |
| 2020-06-02 | $1.15 | $1.15 | 25,600 |
| 2020-06-01 | $1.00 | $1.00 | 1,508 |
| 2020-05-29 | $0.30 | $0.30 | 0 |
| 2020-05-28 | $0.30 | $0.30 | 0 |
| 2020-05-27 | $0.30 | $0.30 | 0 |
| 2020-05-26 | $0.30 | $0.30 | 0 |
| 2020-05-22 | $0.30 | $0.30 | 0 |
| 2020-05-21 | $0.30 | $0.30 | 0 |
| 2020-05-20 | $0.30 | $0.30 | 0 |
| 2020-05-19 | $0.30 | $0.30 | 0 |
| 2020-05-18 | $0.30 | $0.30 | 0 |
| 2020-05-15 | $0.30 | $0.30 | 0 |
| 2020-05-14 | $0.30 | $0.30 | 0 |
| 2020-05-13 | $0.30 | $0.30 | 0 |
| 2020-05-12 | $0.30 | $0.30 | 0 |
| 2020-05-11 | $0.30 | $0.30 | 0 |
| 2020-05-08 | $0.30 | $0.30 | 0 |
| 2020-05-07 | $0.30 | $0.30 | 0 |
| 2020-05-06 | $0.30 | $0.30 | 0 |
| 2020-05-05 | $0.30 | $0.30 | 0 |
| 2020-05-04 | $0.30 | $0.30 | 0 |
| 2020-05-01 | $0.30 | $0.30 | 0 |
| 2020-04-30 | $0.30 | $0.30 | 0 |
| 2020-04-29 | $0.30 | $0.30 | 0 |
| 2020-04-28 | $0.30 | $0.30 | 423 |
| 2020-04-27 | $0.30 | $0.30 | 0 |
| 2020-04-24 | $0.30 | $0.30 | 0 |
| 2020-04-23 | $0.30 | $0.30 | 0 |
| 2020-04-22 | $0.30 | $0.30 | 0 |
| 2020-04-21 | $0.30 | $0.30 | 0 |
| 2020-04-20 | $0.30 | $0.30 | 6,500 |
| 2020-04-17 | $0.30 | $0.30 | 0 |
| 2020-04-16 | $0.30 | $0.30 | 0 |
| 2020-04-15 | $0.30 | $0.30 | 0 |
| 2020-04-14 | $0.30 | $0.30 | 1,111 |
| 2020-04-13 | $0.30 | $0.30 | 340 |
| 2020-04-09 | $0.98 | $0.98 | 0 |
| 2020-04-08 | $0.98 | $0.98 | 0 |
| 2020-04-07 | $0.98 | $0.98 | 0 |
| 2020-04-06 | $0.98 | $0.98 | 0 |
| 2020-04-03 | $0.98 | $0.98 | 0 |
| 2020-04-02 | $0.98 | $0.98 | 0 |
| 2020-04-01 | $0.98 | $0.98 | 0 |
| 2020-03-31 | $0.98 | $0.98 | 0 |
| 2020-03-30 | $0.98 | $0.98 | 0 |
| 2020-03-27 | $0.98 | $0.98 | 0 |
| 2020-03-26 | $0.98 | $0.98 | 0 |
| 2020-03-25 | $0.98 | $0.98 | 0 |
| 2020-03-24 | $0.98 | $0.98 | 0 |
| 2020-03-23 | $0.98 | $0.98 | 0 |
| 2020-03-20 | $0.98 | $0.98 | 0 |
| 2020-03-19 | $0.98 | $0.98 | 0 |
| 2020-03-18 | $0.98 | $0.98 | 0 |
| 2020-03-17 | $0.98 | $0.98 | 0 |
| 2020-03-16 | $0.98 | $0.98 | 1,111 |
| 2020-03-13 | $0.98 | $0.98 | 6,450 |
| 2020-03-12 | $0.99 | $0.99 | 0 |
| 2020-03-11 | $0.99 | $0.99 | 0 |
| 2020-03-10 | $0.99 | $0.99 | 0 |
| 2020-03-09 | $0.99 | $0.99 | 0 |
| 2020-03-06 | $0.99 | $0.99 | 0 |
| 2020-03-05 | $0.99 | $0.99 | 0 |
| 2020-03-04 | $0.99 | $0.99 | 0 |
| 2020-03-03 | $0.99 | $0.99 | 0 |
| 2020-03-02 | $0.99 | $0.99 | 0 |
| 2020-02-28 | $0.99 | $0.99 | 0 |
| 2020-02-27 | $0.99 | $0.99 | 0 |
| 2020-02-26 | $0.99 | $0.99 | 0 |
| 2020-02-25 | $0.99 | $0.99 | 0 |
| 2020-02-24 | $0.99 | $0.99 | 850 |
| 2020-02-21 | $0.45 | $0.45 | 0 |
| 2020-02-20 | $0.45 | $0.45 | 0 |
| 2020-02-19 | $0.45 | $0.45 | 0 |
| 2020-02-18 | $0.45 | $0.45 | 0 |
| 2020-02-14 | $0.45 | $0.45 | 0 |
| 2020-02-13 | $0.45 | $0.45 | 0 |
| 2020-02-12 | $0.45 | $0.45 | 0 |
| 2020-02-11 | $0.45 | $0.45 | 0 |
| 2020-02-10 | $0.45 | $0.45 | 0 |
| 2020-02-07 | $0.45 | $0.45 | 0 |
| 2020-02-06 | $0.45 | $0.45 | 0 |
| 2020-02-05 | $0.45 | $0.45 | 0 |
| 2020-02-04 | $0.45 | $0.45 | 0 |
| 2020-02-03 | $0.45 | $0.45 | 0 |
| 2020-01-31 | $0.45 | $0.45 | 0 |
| 2020-01-30 | $0.45 | $0.45 | 0 |
| 2020-01-29 | $0.45 | $0.45 | 0 |
| 2020-01-28 | $0.45 | $0.45 | 0 |
| 2020-01-27 | $0.45 | $0.45 | 0 |
| 2020-01-24 | $0.45 | $0.45 | 0 |
| 2020-01-23 | $0.45 | $0.45 | 0 |
| 2020-01-22 | $0.45 | $0.45 | 0 |
| 2020-01-21 | $0.45 | $0.45 | 0 |
| 2020-01-17 | $0.45 | $0.45 | 0 |
| 2020-01-16 | $0.45 | $0.45 | 0 |
| 2020-01-15 | $0.45 | $0.45 | 0 |
| 2020-01-14 | $0.45 | $0.45 | 0 |
| 2020-01-13 | $0.45 | $0.45 | 0 |
| 2020-01-10 | $0.45 | $0.45 | 0 |
| 2020-01-09 | $0.45 | $0.45 | 0 |
| 2020-01-08 | $0.45 | $0.45 | 0 |
| 2020-01-07 | $0.45 | $0.45 | 0 |
| 2020-01-06 | $0.45 | $0.45 | 0 |
| 2020-01-03 | $0.45 | $0.45 | 0 |
| 2020-01-02 | $0.45 | $0.45 | 0 |