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
- 2001-12-14 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 | $1.53 | $1.53 | 2,099,300 |
| 2020-12-30 | $1.52 | $1.52 | 3,132,100 |
| 2020-12-29 | $1.65 | $1.65 | 7,446,600 |
| 2020-12-28 | $1.76 | $1.76 | 5,446,300 |
| 2020-12-24 | $1.73 | $1.73 | 6,946,000 |
| 2020-12-23 | $1.44 | $1.44 | 2,702,000 |
| 2020-12-22 | $1.35 | $1.35 | 2,610,300 |
| 2020-12-21 | $1.33 | $1.33 | 1,897,900 |
| 2020-12-18 | $1.36 | $1.36 | 2,080,300 |
| 2020-12-17 | $1.34 | $1.34 | 1,837,600 |
| 2020-12-16 | $1.29 | $1.29 | 2,627,700 |
| 2020-12-15 | $1.27 | $1.27 | 2,184,800 |
| 2020-12-14 | $1.30 | $1.30 | 2,252,400 |
| 2020-12-11 | $1.36 | $1.36 | 1,877,500 |
| 2020-12-10 | $1.34 | $1.34 | 2,166,400 |
| 2020-12-09 | $1.37 | $1.37 | 2,023,900 |
| 2020-12-08 | $1.29 | $1.29 | 2,841,900 |
| 2020-12-07 | $1.38 | $1.38 | 3,638,800 |
| 2020-12-04 | $1.48 | $1.48 | 2,063,600 |
| 2020-12-03 | $1.49 | $1.49 | 3,078,700 |
| 2020-12-02 | $1.53 | $1.53 | 4,142,200 |
| 2020-12-01 | $1.40 | $1.40 | 1,929,100 |
| 2020-11-30 | $1.40 | $1.40 | 4,838,800 |
| 2020-11-27 | $1.22 | $1.22 | 1,606,800 |
| 2020-11-25 | $1.24 | $1.24 | 1,985,900 |
| 2020-11-24 | $1.25 | $1.25 | 2,301,200 |
| 2020-11-23 | $1.28 | $1.28 | 2,062,300 |
| 2020-11-20 | $1.34 | $1.34 | 1,551,900 |
| 2020-11-19 | $1.29 | $1.29 | 1,403,600 |
| 2020-11-18 | $1.31 | $1.31 | 2,621,100 |
| 2020-11-17 | $1.35 | $1.35 | 2,063,400 |
| 2020-11-16 | $1.42 | $1.42 | 2,033,600 |
| 2020-11-13 | $1.36 | $1.36 | 4,572,700 |
| 2020-11-12 | $1.44 | $1.44 | 3,908,700 |
| 2020-11-11 | $1.27 | $1.27 | 2,756,800 |
| 2020-11-10 | $1.13 | $1.13 | 3,244,800 |
| 2020-11-09 | $1.11 | $1.11 | 6,029,000 |
| 2020-11-06 | $1.20 | $1.20 | 8,978,700 |
| 2020-11-05 | $1.36 | $1.36 | 4,963,700 |
| 2020-11-04 | $1.42 | $1.42 | 3,673,500 |
| 2020-11-03 | $1.42 | $1.42 | 7,693,800 |
| 2020-11-02 | $1.19 | $1.19 | 6,229,300 |
| 2020-10-30 | $1.11 | $1.11 | 5,581,100 |
| 2020-10-29 | $1.19 | $1.19 | 7,370,800 |
| 2020-10-28 | $1.20 | $1.20 | 17,777,700 |
| 2020-10-27 | $1.13 | $1.13 | 42,189,200 |
| 2020-10-26 | $1.66 | $1.66 | 7,526,500 |
| 2020-10-23 | $1.98 | $1.98 | 6,365,600 |
| 2020-10-22 | $1.90 | $1.90 | 15,717,500 |
| 2020-10-21 | $1.85 | $1.85 | 23,335,900 |
| 2020-10-20 | $2.30 | $2.30 | 20,935,500 |
| 2020-10-19 | $2.04 | $2.04 | 16,780,400 |
| 2020-10-16 | $1.58 | $1.58 | 21,637,300 |
| 2020-10-15 | $1.44 | $1.44 | 20,292,800 |
| 2020-10-14 | $1.06 | $1.06 | 4,493,400 |
| 2020-10-13 | $1.01 | $1.01 | 10,497,100 |
| 2020-10-12 | $1.12 | $1.12 | 14,836,400 |
| 2020-10-09 | $0.83 | $0.83 | 3,358,700 |
| 2020-10-08 | $0.79 | $0.79 | 2,281,200 |
| 2020-10-07 | $0.76 | $0.76 | 2,460,900 |
| 2020-10-06 | $0.77 | $0.77 | 4,173,000 |
| 2020-10-05 | $0.82 | $0.82 | 7,347,900 |
| 2020-10-02 | $0.75 | $0.75 | 1,898,000 |
| 2020-10-01 | $0.73 | $0.73 | 5,580,200 |
| 2020-09-30 | $0.77 | $0.77 | 3,963,200 |
| 2020-09-29 | $0.81 | $0.81 | 2,076,000 |
| 2020-09-28 | $0.80 | $0.80 | 4,440,100 |
| 2020-09-25 | $0.74 | $0.74 | 12,111,400 |
| 2020-09-24 | $0.78 | $0.78 | 4,683,900 |
| 2020-09-23 | $0.82 | $0.82 | 6,597,600 |
| 2020-09-22 | $0.89 | $0.89 | 5,121,600 |
| 2020-09-21 | $0.92 | $0.92 | 6,957,000 |
| 2020-09-18 | $0.88 | $0.88 | 9,054,600 |
| 2020-09-17 | $0.91 | $0.91 | 12,843,900 |
| 2020-09-16 | $0.92 | $0.92 | 15,482,900 |
| 2020-09-15 | $0.70 | $0.70 | 8,906,900 |
| 2020-09-14 | $0.66 | $0.66 | 6,190,700 |
| 2020-09-11 | $0.56 | $0.56 | 5,500,200 |
| 2020-09-10 | $0.60 | $0.60 | 3,828,800 |
| 2020-09-09 | $0.63 | $0.63 | 5,150,900 |
| 2020-09-08 | $0.64 | $0.64 | 11,246,300 |
| 2020-09-04 | $0.64 | $0.64 | 17,637,700 |
| 2020-09-03 | $0.55 | $0.55 | 15,320,800 |
| 2020-09-02 | $0.55 | $0.55 | 24,146,900 |
| 2020-09-01 | $0.41 | $0.41 | 6,428,100 |
| 2020-08-31 | $0.35 | $0.35 | 1,621,500 |
| 2020-08-28 | $0.34 | $0.34 | 3,489,100 |
| 2020-08-27 | $0.35 | $0.35 | 3,970,000 |
| 2020-08-26 | $0.33 | $0.33 | 1,624,300 |
| 2020-08-25 | $0.34 | $0.34 | 1,557,200 |
| 2020-08-24 | $0.32 | $0.32 | 1,361,800 |
| 2020-08-21 | $0.32 | $0.32 | 1,741,800 |
| 2020-08-20 | $0.32 | $0.32 | 1,106,100 |
| 2020-08-19 | $0.32 | $0.32 | 3,166,900 |
| 2020-08-18 | $0.32 | $0.32 | 659,000 |
| 2020-08-17 | $0.32 | $0.32 | 2,541,900 |
| 2020-08-14 | $0.32 | $0.32 | 1,558,900 |
| 2020-08-13 | $0.33 | $0.33 | 1,506,100 |
| 2020-08-12 | $0.32 | $0.32 | 6,635,000 |
| 2020-08-11 | $0.33 | $0.33 | 3,640,800 |
| 2020-08-10 | $0.35 | $0.35 | 1,908,800 |
| 2020-08-07 | $0.35 | $0.35 | 1,469,600 |
| 2020-08-06 | $0.34 | $0.34 | 904,000 |
| 2020-08-05 | $0.34 | $0.34 | 4,721,400 |
| 2020-08-04 | $0.36 | $0.36 | 1,390,200 |
| 2020-08-03 | $0.36 | $0.36 | 1,582,000 |
| 2020-07-31 | $0.35 | $0.35 | 1,160,100 |
| 2020-07-30 | $0.35 | $0.35 | 802,400 |
| 2020-07-29 | $0.35 | $0.35 | 1,537,000 |
| 2020-07-28 | $0.35 | $0.35 | 1,362,000 |
| 2020-07-27 | $0.36 | $0.36 | 6,161,600 |
| 2020-07-24 | $0.34 | $0.34 | 9,996,200 |
| 2020-07-23 | $0.29 | $0.29 | 7,600,200 |
| 2020-07-22 | $0.32 | $0.32 | 2,894,000 |
| 2020-07-21 | $0.33 | $0.33 | 2,125,800 |
| 2020-07-20 | $0.34 | $0.34 | 1,965,900 |
| 2020-07-17 | $0.35 | $0.35 | 1,246,400 |
| 2020-07-16 | $0.34 | $0.34 | 1,618,900 |
| 2020-07-15 | $0.35 | $0.35 | 1,457,200 |
| 2020-07-14 | $0.36 | $0.36 | 756,700 |
| 2020-07-13 | $0.35 | $0.35 | 1,863,300 |
| 2020-07-10 | $0.35 | $0.35 | 899,500 |
| 2020-07-09 | $0.36 | $0.36 | 1,281,700 |
| 2020-07-08 | $0.36 | $0.36 | 1,606,200 |
| 2020-07-07 | $0.35 | $0.35 | 1,081,400 |
| 2020-07-06 | $0.35 | $0.35 | 1,683,300 |
| 2020-07-02 | $0.35 | $0.35 | 1,666,300 |
| 2020-07-01 | $0.34 | $0.34 | 1,521,000 |
| 2020-06-30 | $0.34 | $0.34 | 1,264,200 |
| 2020-06-29 | $0.36 | $0.36 | 6,238,500 |
| 2020-06-26 | $0.38 | $0.38 | 1,906,600 |
| 2020-06-25 | $0.38 | $0.38 | 1,485,700 |
| 2020-06-24 | $0.38 | $0.38 | 1,733,900 |
| 2020-06-23 | $0.37 | $0.37 | 941,500 |
| 2020-06-22 | $0.37 | $0.37 | 1,414,800 |
| 2020-06-19 | $0.38 | $0.38 | 1,780,300 |
| 2020-06-18 | $0.38 | $0.38 | 1,354,900 |
| 2020-06-17 | $0.37 | $0.37 | 2,413,100 |
| 2020-06-16 | $0.36 | $0.36 | 2,470,500 |
| 2020-06-15 | $0.35 | $0.35 | 1,460,100 |
| 2020-06-12 | $0.34 | $0.34 | 1,122,800 |
| 2020-06-11 | $0.34 | $0.34 | 1,481,000 |
| 2020-06-10 | $0.35 | $0.35 | 2,321,000 |
| 2020-06-09 | $0.37 | $0.37 | 2,196,400 |
| 2020-06-08 | $0.38 | $0.38 | 5,240,200 |
| 2020-06-05 | $0.36 | $0.36 | 2,523,400 |
| 2020-06-04 | $0.35 | $0.35 | 3,604,700 |
| 2020-06-03 | $0.34 | $0.34 | 3,161,300 |
| 2020-06-02 | $0.32 | $0.32 | 1,854,300 |
| 2020-06-01 | $0.31 | $0.31 | 4,178,800 |
| 2020-05-29 | $0.34 | $0.34 | 2,800,500 |
| 2020-05-28 | $0.35 | $0.35 | 4,027,600 |
| 2020-05-27 | $0.35 | $0.35 | 6,007,200 |
| 2020-05-26 | $0.37 | $0.37 | 14,242,500 |
| 2020-05-22 | $0.33 | $0.33 | 9,332,800 |
| 2020-05-21 | $0.24 | $0.24 | 2,237,000 |
| 2020-05-20 | $0.21 | $0.21 | 1,758,300 |
| 2020-05-19 | $0.22 | $0.22 | 2,873,400 |
| 2020-05-18 | $0.21 | $0.21 | 5,007,400 |
| 2020-05-15 | $0.17 | $0.17 | 1,021,700 |
| 2020-05-14 | $0.17 | $0.17 | 1,195,300 |
| 2020-05-13 | $0.17 | $0.17 | 1,313,300 |
| 2020-05-12 | $0.17 | $0.17 | 1,161,900 |
| 2020-05-11 | $0.17 | $0.17 | 834,100 |
| 2020-05-08 | $0.17 | $0.17 | 1,823,400 |
| 2020-05-07 | $0.18 | $0.18 | 1,170,200 |
| 2020-05-06 | $0.18 | $0.18 | 807,200 |
| 2020-05-05 | $0.18 | $0.18 | 1,470,800 |
| 2020-05-04 | $0.17 | $0.17 | 1,296,200 |
| 2020-05-01 | $0.17 | $0.17 | 1,174,000 |
| 2020-04-30 | $0.17 | $0.17 | 963,200 |
| 2020-04-29 | $0.17 | $0.17 | 884,200 |
| 2020-04-28 | $0.17 | $0.17 | 761,600 |
| 2020-04-27 | $0.17 | $0.17 | 1,154,300 |
| 2020-04-24 | $0.18 | $0.18 | 681,900 |
| 2020-04-23 | $0.17 | $0.17 | 1,403,800 |
| 2020-04-22 | $0.17 | $0.17 | 2,163,700 |
| 2020-04-21 | $0.16 | $0.16 | 3,361,600 |
| 2020-04-20 | $0.18 | $0.18 | 6,184,800 |
| 2020-04-17 | $0.17 | $0.17 | 2,317,900 |
| 2020-04-16 | $0.18 | $0.18 | 1,566,800 |
| 2020-04-15 | $0.17 | $0.17 | 1,682,200 |
| 2020-04-14 | $0.17 | $0.17 | 1,518,200 |
| 2020-04-13 | $0.17 | $0.17 | 1,694,000 |
| 2020-04-09 | $0.18 | $0.18 | 6,768,200 |
| 2020-04-08 | $0.19 | $0.19 | 4,192,900 |
| 2020-04-07 | $0.17 | $0.17 | 805,000 |
| 2020-04-06 | $0.16 | $0.16 | 622,500 |
| 2020-04-03 | $0.16 | $0.16 | 1,558,700 |
| 2020-04-02 | $0.16 | $0.16 | 585,300 |
| 2020-04-01 | $0.15 | $0.15 | 853,300 |
| 2020-03-31 | $0.16 | $0.16 | 2,097,800 |
| 2020-03-30 | $0.15 | $0.15 | 689,200 |
| 2020-03-27 | $0.16 | $0.16 | 731,600 |
| 2020-03-26 | $0.15 | $0.15 | 578,200 |
| 2020-03-25 | $0.16 | $0.16 | 1,858,800 |
| 2020-03-24 | $0.16 | $0.16 | 1,176,200 |
| 2020-03-23 | $0.15 | $0.15 | 1,434,700 |
| 2020-03-20 | $0.15 | $0.15 | 1,488,400 |
| 2020-03-19 | $0.15 | $0.15 | 1,992,500 |
| 2020-03-18 | $0.14 | $0.14 | 2,032,500 |
| 2020-03-17 | $0.16 | $0.16 | 1,382,600 |
| 2020-03-16 | $0.16 | $0.16 | 1,355,400 |
| 2020-03-13 | $0.17 | $0.17 | 1,711,400 |
| 2020-03-12 | $0.17 | $0.17 | 1,504,000 |
| 2020-03-11 | $0.18 | $0.18 | 1,426,400 |
| 2020-03-10 | $0.18 | $0.18 | 2,150,000 |
| 2020-03-09 | $0.19 | $0.19 | 1,952,100 |
| 2020-03-06 | $0.20 | $0.20 | 773,200 |
| 2020-03-05 | $0.20 | $0.20 | 1,099,900 |
| 2020-03-04 | $0.20 | $0.20 | 1,555,800 |
| 2020-03-03 | $0.20 | $0.20 | 3,631,300 |
| 2020-03-02 | $0.21 | $0.21 | 2,244,000 |
| 2020-02-28 | $0.20 | $0.20 | 1,842,800 |
| 2020-02-27 | $0.20 | $0.20 | 2,648,300 |
| 2020-02-26 | $0.21 | $0.21 | 1,842,600 |
| 2020-02-25 | $0.23 | $0.23 | 2,068,400 |
| 2020-02-24 | $0.26 | $0.26 | 2,830,300 |
| 2020-02-21 | $0.27 | $0.27 | 4,158,100 |
| 2020-02-20 | $0.27 | $0.27 | 5,330,400 |
| 2020-02-19 | $0.19 | $0.19 | 3,898,600 |
| 2020-02-18 | $0.16 | $0.16 | 2,383,600 |
| 2020-02-14 | $0.16 | $0.16 | 1,688,100 |
| 2020-02-13 | $0.16 | $0.16 | 1,218,900 |
| 2020-02-12 | $0.17 | $0.17 | 964,000 |
| 2020-02-11 | $0.17 | $0.17 | 1,284,100 |
| 2020-02-10 | $0.17 | $0.17 | 1,073,500 |
| 2020-02-07 | $0.17 | $0.17 | 3,559,900 |
| 2020-02-06 | $0.18 | $0.18 | 1,635,100 |
| 2020-02-05 | $0.18 | $0.18 | 1,977,100 |
| 2020-02-04 | $0.19 | $0.19 | 621,200 |
| 2020-02-03 | $0.19 | $0.19 | 1,160,700 |
| 2020-01-31 | $0.19 | $0.19 | 1,153,200 |
| 2020-01-30 | $0.19 | $0.19 | 2,003,400 |
| 2020-01-29 | $0.19 | $0.19 | 1,150,000 |
| 2020-01-28 | $0.19 | $0.19 | 1,286,000 |
| 2020-01-27 | $0.20 | $0.20 | 660,900 |
| 2020-01-24 | $0.20 | $0.20 | 630,800 |
| 2020-01-23 | $0.20 | $0.20 | 762,100 |
| 2020-01-22 | $0.20 | $0.20 | 663,900 |
| 2020-01-21 | $0.20 | $0.20 | 1,341,500 |
| 2020-01-17 | $0.21 | $0.21 | 868,000 |
| 2020-01-16 | $0.21 | $0.21 | 1,041,100 |
| 2020-01-15 | $0.21 | $0.21 | 754,400 |
| 2020-01-14 | $0.21 | $0.21 | 754,900 |
| 2020-01-13 | $0.22 | $0.22 | 3,253,400 |
| 2020-01-10 | $0.21 | $0.21 | 1,357,700 |
| 2020-01-09 | $0.20 | $0.20 | 1,365,800 |
| 2020-01-08 | $0.20 | $0.20 | 3,103,100 |
| 2020-01-07 | $0.20 | $0.20 | 1,027,200 |
| 2020-01-06 | $0.20 | $0.20 | 1,863,400 |
| 2020-01-03 | $0.21 | $0.21 | 1,740,100 |
| 2020-01-02 | $0.21 | $0.21 | 2,216,700 |