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
- 2006-12-11 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 | $0.60 | $0.60 | 538,800 |
| 2020-12-30 | $0.59 | $0.59 | 315,100 |
| 2020-12-29 | $0.60 | $0.60 | 506,700 |
| 2020-12-28 | $0.63 | $0.63 | 1,014,300 |
| 2020-12-24 | $0.60 | $0.60 | 397,600 |
| 2020-12-23 | $0.59 | $0.59 | 1,204,500 |
| 2020-12-22 | $0.49 | $0.49 | 393,900 |
| 2020-12-21 | $0.48 | $0.48 | 337,900 |
| 2020-12-18 | $0.48 | $0.48 | 404,100 |
| 2020-12-17 | $0.49 | $0.49 | 473,400 |
| 2020-12-16 | $0.49 | $0.49 | 752,500 |
| 2020-12-15 | $0.50 | $0.50 | 582,900 |
| 2020-12-14 | $0.51 | $0.51 | 610,300 |
| 2020-12-11 | $0.54 | $0.54 | 319,700 |
| 2020-12-10 | $0.54 | $0.54 | 397,800 |
| 2020-12-09 | $0.55 | $0.55 | 399,800 |
| 2020-12-08 | $0.56 | $0.56 | 729,100 |
| 2020-12-07 | $0.58 | $0.58 | 419,900 |
| 2020-12-04 | $0.59 | $0.59 | 289,700 |
| 2020-12-03 | $0.58 | $0.58 | 291,400 |
| 2020-12-02 | $0.57 | $0.57 | 205,400 |
| 2020-12-01 | $0.57 | $0.57 | 298,800 |
| 2020-11-30 | $0.58 | $0.58 | 483,300 |
| 2020-11-27 | $0.58 | $0.58 | 120,200 |
| 2020-11-25 | $0.57 | $0.57 | 290,000 |
| 2020-11-24 | $0.57 | $0.57 | 479,600 |
| 2020-11-23 | $0.59 | $0.59 | 595,000 |
| 2020-11-20 | $0.61 | $0.61 | 328,200 |
| 2020-11-19 | $0.58 | $0.58 | 240,800 |
| 2020-11-18 | $0.57 | $0.57 | 592,200 |
| 2020-11-17 | $0.57 | $0.57 | 417,500 |
| 2020-11-16 | $0.60 | $0.60 | 323,800 |
| 2020-11-13 | $0.60 | $0.60 | 571,500 |
| 2020-11-12 | $0.60 | $0.60 | 426,600 |
| 2020-11-11 | $0.61 | $0.61 | 424,700 |
| 2020-11-10 | $0.65 | $0.65 | 1,482,800 |
| 2020-11-09 | $0.71 | $0.71 | 674,100 |
| 2020-11-06 | $0.64 | $0.64 | 444,800 |
| 2020-11-05 | $0.64 | $0.64 | 174,400 |
| 2020-11-04 | $0.63 | $0.63 | 208,000 |
| 2020-11-03 | $0.62 | $0.62 | 315,800 |
| 2020-11-02 | $0.63 | $0.63 | 223,900 |
| 2020-10-30 | $0.64 | $0.64 | 243,000 |
| 2020-10-29 | $0.65 | $0.65 | 144,300 |
| 2020-10-28 | $0.65 | $0.65 | 284,900 |
| 2020-10-27 | $0.67 | $0.67 | 120,800 |
| 2020-10-26 | $0.63 | $0.63 | 815,300 |
| 2020-10-23 | $0.67 | $0.67 | 328,900 |
| 2020-10-22 | $0.69 | $0.69 | 256,400 |
| 2020-10-21 | $0.70 | $0.70 | 470,900 |
| 2020-10-20 | $0.72 | $0.72 | 567,500 |
| 2020-10-19 | $0.70 | $0.70 | 402,200 |
| 2020-10-16 | $0.70 | $0.70 | 585,800 |
| 2020-10-15 | $0.74 | $0.74 | 612,600 |
| 2020-10-14 | $0.77 | $0.77 | 904,200 |
| 2020-10-13 | $0.79 | $0.79 | 2,303,400 |
| 2020-10-12 | $0.72 | $0.72 | 433,300 |
| 2020-10-09 | $0.69 | $0.69 | 260,000 |
| 2020-10-08 | $0.68 | $0.68 | 299,100 |
| 2020-10-07 | $0.69 | $0.69 | 646,600 |
| 2020-10-06 | $0.67 | $0.67 | 178,300 |
| 2020-10-05 | $0.66 | $0.66 | 325,400 |
| 2020-10-02 | $0.65 | $0.65 | 812,800 |
| 2020-10-01 | $0.63 | $0.63 | 794,000 |
| 2020-09-30 | $0.66 | $0.66 | 1,681,000 |
| 2020-09-29 | $0.70 | $0.70 | 1,240,200 |
| 2020-09-28 | $0.64 | $0.64 | 1,671,800 |
| 2020-09-25 | $0.55 | $0.55 | 1,388,500 |
| 2020-09-24 | $0.46 | $0.46 | 372,300 |
| 2020-09-23 | $0.46 | $0.46 | 239,200 |
| 2020-09-22 | $0.46 | $0.46 | 213,200 |
| 2020-09-21 | $0.47 | $0.47 | 355,300 |
| 2020-09-18 | $0.45 | $0.45 | 184,300 |
| 2020-09-17 | $0.46 | $0.46 | 233,100 |
| 2020-09-16 | $0.45 | $0.45 | 471,000 |
| 2020-09-15 | $0.46 | $0.46 | 445,100 |
| 2020-09-14 | $0.45 | $0.45 | 431,200 |
| 2020-09-11 | $0.45 | $0.45 | 425,700 |
| 2020-09-10 | $0.46 | $0.46 | 318,500 |
| 2020-09-09 | $0.45 | $0.45 | 182,400 |
| 2020-09-08 | $0.46 | $0.46 | 375,600 |
| 2020-09-04 | $0.45 | $0.45 | 1,521,100 |
| 2020-09-03 | $0.48 | $0.48 | 545,600 |
| 2020-09-02 | $0.50 | $0.50 | 735,400 |
| 2020-09-01 | $0.50 | $0.50 | 473,400 |
| 2020-08-31 | $0.52 | $0.52 | 551,800 |
| 2020-08-28 | $0.50 | $0.50 | 634,000 |
| 2020-08-27 | $0.52 | $0.52 | 604,800 |
| 2020-08-26 | $0.52 | $0.52 | 440,300 |
| 2020-08-25 | $0.53 | $0.53 | 401,200 |
| 2020-08-24 | $0.52 | $0.52 | 812,900 |
| 2020-08-21 | $0.52 | $0.52 | 688,300 |
| 2020-08-20 | $0.52 | $0.52 | 825,900 |
| 2020-08-19 | $0.49 | $0.49 | 698,500 |
| 2020-08-18 | $0.52 | $0.52 | 748,900 |
| 2020-08-17 | $0.54 | $0.54 | 1,056,100 |
| 2020-08-14 | $0.56 | $0.56 | 3,356,000 |
| 2020-08-13 | $0.53 | $0.53 | 2,117,100 |
| 2020-08-12 | $0.49 | $0.49 | 6,264,700 |
| 2020-08-11 | $0.56 | $0.56 | 7,336,000 |
| 2020-08-10 | $0.70 | $0.70 | 1,260,400 |
| 2020-08-07 | $0.72 | $0.72 | 1,769,200 |
| 2020-08-06 | $0.71 | $0.71 | 949,300 |
| 2020-08-05 | $0.73 | $0.73 | 764,300 |
| 2020-08-04 | $0.74 | $0.74 | 986,900 |
| 2020-08-03 | $0.73 | $0.73 | 1,345,400 |
| 2020-07-31 | $0.72 | $0.72 | 792,200 |
| 2020-07-30 | $0.70 | $0.70 | 1,027,100 |
| 2020-07-29 | $0.73 | $0.73 | 1,316,500 |
| 2020-07-28 | $0.71 | $0.71 | 2,659,200 |
| 2020-07-27 | $0.80 | $0.80 | 2,406,100 |
| 2020-07-24 | $0.80 | $0.80 | 1,262,300 |
| 2020-07-23 | $0.79 | $0.79 | 1,179,300 |
| 2020-07-22 | $0.78 | $0.78 | 1,341,400 |
| 2020-07-21 | $0.75 | $0.75 | 2,785,700 |
| 2020-07-20 | $0.79 | $0.79 | 4,062,100 |
| 2020-07-17 | $0.84 | $0.84 | 2,989,300 |
| 2020-07-16 | $0.73 | $0.73 | 1,113,400 |
| 2020-07-15 | $0.69 | $0.69 | 1,765,600 |
| 2020-07-14 | $0.63 | $0.63 | 3,306,700 |
| 2020-07-13 | $0.69 | $0.69 | 2,112,200 |
| 2020-07-10 | $0.71 | $0.71 | 2,793,900 |
| 2020-07-09 | $0.67 | $0.67 | 5,701,800 |
| 2020-07-08 | $0.80 | $0.80 | 5,587,200 |
| 2020-07-07 | $0.81 | $0.81 | 3,549,000 |
| 2020-07-06 | $0.75 | $0.75 | 6,742,000 |
| 2020-07-02 | $0.72 | $0.72 | 5,017,700 |
| 2020-07-01 | $0.72 | $0.72 | 5,107,400 |
| 2020-06-30 | $0.57 | $0.57 | 1,506,000 |
| 2020-06-29 | $0.52 | $0.52 | 1,935,200 |
| 2020-06-26 | $0.45 | $0.45 | 915,500 |
| 2020-06-25 | $0.44 | $0.44 | 1,266,300 |
| 2020-06-24 | $0.39 | $0.39 | 1,735,200 |
| 2020-06-23 | $0.41 | $0.41 | 2,020,000 |
| 2020-06-22 | $0.47 | $0.47 | 2,928,000 |
| 2020-06-19 | $0.52 | $0.52 | 3,274,100 |
| 2020-06-18 | $0.53 | $0.53 | 3,911,900 |
| 2020-06-17 | $0.46 | $0.46 | 2,878,500 |
| 2020-06-16 | $0.42 | $0.42 | 25,503,100 |
| 2020-06-15 | $0.48 | $0.48 | 12,122,100 |
| 2020-06-12 | $0.19 | $0.19 | 176,900 |
| 2020-06-11 | $0.20 | $0.20 | 450,200 |
| 2020-06-10 | $0.20 | $0.20 | 262,300 |
| 2020-06-09 | $0.20 | $0.20 | 603,900 |
| 2020-06-08 | $0.18 | $0.18 | 766,900 |
| 2020-06-05 | $0.19 | $0.19 | 700,000 |
| 2020-06-04 | $0.20 | $0.20 | 382,200 |
| 2020-06-03 | $0.19 | $0.19 | 600,700 |
| 2020-06-02 | $0.19 | $0.19 | 195,000 |
| 2020-06-01 | $0.19 | $0.19 | 165,600 |
| 2020-05-29 | $0.19 | $0.19 | 145,400 |
| 2020-05-28 | $0.19 | $0.19 | 475,000 |
| 2020-05-27 | $0.19 | $0.19 | 298,200 |
| 2020-05-26 | $0.20 | $0.20 | 291,400 |
| 2020-05-22 | $0.20 | $0.20 | 1,534,500 |
| 2020-05-21 | $0.21 | $0.21 | 569,300 |
| 2020-05-20 | $0.23 | $0.23 | 833,000 |
| 2020-05-19 | $0.23 | $0.23 | 1,291,900 |
| 2020-05-18 | $0.22 | $0.22 | 2,068,400 |
| 2020-05-15 | $0.21 | $0.21 | 520,300 |
| 2020-05-14 | $0.22 | $0.22 | 381,000 |
| 2020-05-13 | $0.22 | $0.22 | 443,200 |
| 2020-05-12 | $0.20 | $0.20 | 477,000 |
| 2020-05-11 | $0.21 | $0.21 | 513,900 |
| 2020-05-08 | $0.21 | $0.21 | 265,400 |
| 2020-05-07 | $0.21 | $0.21 | 438,500 |
| 2020-05-06 | $0.22 | $0.22 | 890,300 |
| 2020-05-05 | $0.22 | $0.22 | 767,200 |
| 2020-05-04 | $0.23 | $0.23 | 351,800 |
| 2020-05-01 | $0.24 | $0.24 | 333,500 |
| 2020-04-30 | $0.23 | $0.23 | 533,500 |
| 2020-04-29 | $0.23 | $0.23 | 1,542,200 |
| 2020-04-28 | $0.22 | $0.22 | 2,151,500 |
| 2020-04-27 | $0.18 | $0.18 | 1,193,000 |
| 2020-04-24 | $0.17 | $0.17 | 425,000 |
| 2020-04-23 | $0.16 | $0.16 | 1,139,300 |
| 2020-04-22 | $0.17 | $0.17 | 563,100 |
| 2020-04-21 | $0.16 | $0.16 | 1,236,900 |
| 2020-04-20 | $0.17 | $0.17 | 475,000 |
| 2020-04-17 | $0.17 | $0.17 | 692,700 |
| 2020-04-16 | $0.17 | $0.17 | 1,077,600 |
| 2020-04-15 | $0.16 | $0.16 | 556,500 |
| 2020-04-14 | $0.16 | $0.16 | 849,700 |
| 2020-04-13 | $0.16 | $0.16 | 799,500 |
| 2020-04-09 | $0.16 | $0.16 | 1,319,000 |
| 2020-04-08 | $0.16 | $0.16 | 9,113,700 |
| 2020-04-07 | $0.34 | $0.34 | 1,411,400 |
| 2020-04-06 | $0.33 | $0.33 | 1,751,300 |
| 2020-04-03 | $0.30 | $0.30 | 1,039,100 |
| 2020-04-02 | $0.28 | $0.28 | 843,000 |
| 2020-04-01 | $0.28 | $0.28 | 745,700 |
| 2020-03-31 | $0.30 | $0.30 | 767,300 |
| 2020-03-30 | $0.29 | $0.29 | 747,600 |
| 2020-03-27 | $0.28 | $0.28 | 426,500 |
| 2020-03-26 | $0.25 | $0.25 | 334,000 |
| 2020-03-25 | $0.23 | $0.23 | 382,100 |
| 2020-03-24 | $0.24 | $0.24 | 439,700 |
| 2020-03-23 | $0.22 | $0.22 | 321,300 |
| 2020-03-20 | $0.22 | $0.22 | 517,900 |
| 2020-03-19 | $0.21 | $0.21 | 822,300 |
| 2020-03-18 | $0.21 | $0.21 | 390,800 |
| 2020-03-17 | $0.23 | $0.23 | 1,420,100 |
| 2020-03-16 | $0.21 | $0.21 | 1,381,300 |
| 2020-03-13 | $0.23 | $0.23 | 773,600 |
| 2020-03-12 | $0.24 | $0.24 | 1,414,900 |
| 2020-03-11 | $0.26 | $0.26 | 1,073,900 |
| 2020-03-10 | $0.28 | $0.28 | 567,400 |
| 2020-03-09 | $0.29 | $0.29 | 929,900 |
| 2020-03-06 | $0.31 | $0.31 | 457,300 |
| 2020-03-05 | $0.33 | $0.33 | 622,700 |
| 2020-03-04 | $0.33 | $0.33 | 469,800 |
| 2020-03-03 | $0.32 | $0.32 | 261,600 |
| 2020-03-02 | $0.32 | $0.32 | 496,100 |
| 2020-02-28 | $0.32 | $0.32 | 1,432,700 |
| 2020-02-27 | $0.32 | $0.32 | 348,600 |
| 2020-02-26 | $0.31 | $0.31 | 643,900 |
| 2020-02-25 | $0.30 | $0.30 | 368,700 |
| 2020-02-24 | $0.31 | $0.31 | 226,800 |
| 2020-02-21 | $0.31 | $0.31 | 452,300 |
| 2020-02-20 | $0.32 | $0.32 | 430,000 |
| 2020-02-19 | $0.32 | $0.32 | 328,800 |
| 2020-02-18 | $0.32 | $0.32 | 323,100 |
| 2020-02-14 | $0.31 | $0.31 | 435,800 |
| 2020-02-13 | $0.32 | $0.32 | 677,200 |
| 2020-02-12 | $0.32 | $0.32 | 337,700 |
| 2020-02-11 | $0.32 | $0.32 | 137,300 |
| 2020-02-10 | $0.31 | $0.31 | 200,700 |
| 2020-02-07 | $0.32 | $0.32 | 271,900 |
| 2020-02-06 | $0.32 | $0.32 | 181,200 |
| 2020-02-05 | $0.33 | $0.33 | 294,100 |
| 2020-02-04 | $0.32 | $0.32 | 704,400 |
| 2020-02-03 | $0.33 | $0.33 | 1,869,800 |
| 2020-01-31 | $0.38 | $0.38 | 1,152,000 |
| 2020-01-30 | $0.37 | $0.37 | 544,300 |
| 2020-01-29 | $0.35 | $0.35 | 365,600 |
| 2020-01-28 | $0.36 | $0.36 | 499,900 |
| 2020-01-27 | $0.36 | $0.36 | 689,200 |
| 2020-01-24 | $0.35 | $0.35 | 1,303,400 |
| 2020-01-23 | $0.33 | $0.33 | 367,900 |
| 2020-01-22 | $0.32 | $0.32 | 277,500 |
| 2020-01-21 | $0.32 | $0.32 | 459,600 |
| 2020-01-17 | $0.31 | $0.31 | 232,300 |
| 2020-01-16 | $0.31 | $0.31 | 224,600 |
| 2020-01-15 | $0.31 | $0.31 | 119,500 |
| 2020-01-14 | $0.30 | $0.30 | 253,100 |
| 2020-01-13 | $0.30 | $0.30 | 278,500 |
| 2020-01-10 | $0.30 | $0.30 | 1,488,100 |
| 2020-01-09 | $0.30 | $0.30 | 197,300 |
| 2020-01-08 | $0.30 | $0.30 | 247,800 |
| 2020-01-07 | $0.30 | $0.30 | 286,700 |
| 2020-01-06 | $0.30 | $0.30 | 266,200 |
| 2020-01-03 | $0.31 | $0.31 | 341,200 |
| 2020-01-02 | $0.31 | $0.31 | 386,600 |