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
- 2008-10-03 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 | $1.09 | $1.09 | 1,941 |
| 2020-12-30 | $0.87 | $0.87 | 4,824 |
| 2020-12-29 | $0.77 | $0.77 | 7,031 |
| 2020-12-28 | $0.76 | $0.76 | 13,761 |
| 2020-12-24 | $0.74 | $0.74 | 0 |
| 2020-12-23 | $0.74 | $0.74 | 180 |
| 2020-12-22 | $0.73 | $0.73 | 1,015 |
| 2020-12-21 | $0.75 | $0.75 | 2,900 |
| 2020-12-18 | $0.75 | $0.75 | 1,810 |
| 2020-12-17 | $0.71 | $0.71 | 6,052 |
| 2020-12-16 | $0.73 | $0.73 | 406 |
| 2020-12-15 | $0.73 | $0.73 | 1,071 |
| 2020-12-14 | $0.71 | $0.71 | 2,220 |
| 2020-12-11 | $0.75 | $0.75 | 2,186 |
| 2020-12-10 | $0.73 | $0.73 | 10,610 |
| 2020-12-09 | $0.71 | $0.71 | 5,475 |
| 2020-12-08 | $0.72 | $0.72 | 6,255 |
| 2020-12-07 | $0.72 | $0.72 | 1,214 |
| 2020-12-04 | $0.71 | $0.71 | 281 |
| 2020-12-03 | $0.71 | $0.71 | 1,020 |
| 2020-12-02 | $0.71 | $0.71 | 3,369 |
| 2020-12-01 | $0.64 | $0.64 | 8,370 |
| 2020-11-30 | $0.58 | $0.58 | 8,540 |
| 2020-11-27 | $0.60 | $0.60 | 11,200 |
| 2020-11-25 | $0.49 | $0.49 | 1,100 |
| 2020-11-24 | $0.36 | $0.36 | 518 |
| 2020-11-23 | $0.53 | $0.53 | 0 |
| 2020-11-20 | $0.53 | $0.53 | 2,500 |
| 2020-11-19 | $0.51 | $0.51 | 2,032 |
| 2020-11-18 | $0.46 | $0.46 | 2,020 |
| 2020-11-17 | $0.53 | $0.53 | 3,001 |
| 2020-11-16 | $0.47 | $0.47 | 400 |
| 2020-11-13 | $0.53 | $0.53 | 0 |
| 2020-11-12 | $0.53 | $0.53 | 0 |
| 2020-11-11 | $0.53 | $0.53 | 7,022 |
| 2020-11-10 | $0.32 | $0.32 | 228 |
| 2020-11-09 | $0.39 | $0.39 | 0 |
| 2020-11-06 | $0.39 | $0.39 | 0 |
| 2020-11-05 | $0.39 | $0.39 | 0 |
| 2020-11-04 | $0.39 | $0.39 | 0 |
| 2020-11-03 | $0.39 | $0.39 | 0 |
| 2020-11-02 | $0.39 | $0.39 | 0 |
| 2020-10-30 | $0.39 | $0.39 | 2,000 |
| 2020-10-29 | $0.39 | $0.39 | 3,141 |
| 2020-10-28 | $0.42 | $0.42 | 27,340 |
| 2020-10-27 | $0.42 | $0.42 | 2,800 |
| 2020-10-26 | $0.42 | $0.42 | 7,233 |
| 2020-10-23 | $0.42 | $0.42 | 22,952 |
| 2020-10-22 | $0.28 | $0.28 | 249 |
| 2020-10-21 | $0.42 | $0.42 | 3,500 |
| 2020-10-20 | $0.40 | $0.40 | 0 |
| 2020-10-19 | $0.40 | $0.40 | 0 |
| 2020-10-16 | $0.40 | $0.40 | 4,015 |
| 2020-10-15 | $0.40 | $0.40 | 2,381 |
| 2020-10-14 | $0.42 | $0.42 | 4,400 |
| 2020-10-13 | $0.41 | $0.41 | 100 |
| 2020-10-12 | $0.42 | $0.42 | 8,175 |
| 2020-10-09 | $0.42 | $0.42 | 13,672 |
| 2020-10-08 | $0.40 | $0.40 | 0 |
| 2020-10-07 | $0.40 | $0.40 | 0 |
| 2020-10-06 | $0.40 | $0.40 | 0 |
| 2020-10-05 | $0.40 | $0.40 | 0 |
| 2020-10-02 | $0.40 | $0.40 | 11,541 |
| 2020-10-01 | $0.39 | $0.39 | 8,920 |
| 2020-09-30 | $0.38 | $0.38 | 5,209 |
| 2020-09-29 | $0.42 | $0.42 | 150 |
| 2020-09-28 | $0.42 | $0.42 | 111 |
| 2020-09-25 | $0.42 | $0.42 | 13,632 |
| 2020-09-24 | $0.34 | $0.34 | 1,000 |
| 2020-09-23 | $0.25 | $0.25 | 1,151 |
| 2020-09-22 | $0.35 | $0.35 | 3,300 |
| 2020-09-21 | $0.25 | $0.25 | 3,601 |
| 2020-09-18 | $0.25 | $0.25 | 7,909 |
| 2020-09-17 | $0.24 | $0.24 | 19,075 |
| 2020-09-16 | $0.38 | $0.38 | 304 |
| 2020-09-15 | $0.38 | $0.38 | 0 |
| 2020-09-14 | $0.38 | $0.38 | 0 |
| 2020-09-11 | $0.38 | $0.38 | 10,581 |
| 2020-09-10 | $0.25 | $0.25 | 2,601 |
| 2020-09-09 | $0.30 | $0.30 | 3,041 |
| 2020-09-08 | $0.30 | $0.30 | 0 |
| 2020-09-04 | $0.30 | $0.30 | 0 |
| 2020-09-03 | $0.30 | $0.30 | 5,400 |
| 2020-09-02 | $0.34 | $0.34 | 23,011 |
| 2020-09-01 | $0.30 | $0.30 | 2,346 |
| 2020-08-31 | $0.31 | $0.31 | 2,664 |
| 2020-08-28 | $0.23 | $0.23 | 38,540 |
| 2020-08-27 | $0.27 | $0.27 | 600 |
| 2020-08-26 | $0.40 | $0.40 | 3,661 |
| 2020-08-25 | $0.37 | $0.37 | 154 |
| 2020-08-24 | $0.24 | $0.24 | 0 |
| 2020-08-21 | $0.24 | $0.24 | 211 |
| 2020-08-20 | $0.23 | $0.23 | 700 |
| 2020-08-19 | $0.25 | $0.25 | 2,999 |
| 2020-08-18 | $0.30 | $0.30 | 0 |
| 2020-08-17 | $0.30 | $0.30 | 0 |
| 2020-08-14 | $0.30 | $0.30 | 8,080 |
| 2020-08-13 | $0.32 | $0.32 | 5,500 |
| 2020-08-12 | $0.36 | $0.36 | 100 |
| 2020-08-11 | $0.25 | $0.25 | 1,014 |
| 2020-08-10 | $0.31 | $0.31 | 0 |
| 2020-08-07 | $0.31 | $0.31 | 4,475 |
| 2020-08-06 | $0.28 | $0.28 | 1,004 |
| 2020-08-05 | $0.25 | $0.25 | 0 |
| 2020-08-04 | $0.25 | $0.25 | 406 |
| 2020-08-03 | $0.30 | $0.30 | 11,165 |
| 2020-07-31 | $0.44 | $0.44 | 20,268 |
| 2020-07-30 | $0.45 | $0.45 | 7,008 |
| 2020-07-29 | $0.34 | $0.34 | 1,675 |
| 2020-07-28 | $0.34 | $0.34 | 37,001 |
| 2020-07-27 | $0.37 | $0.37 | 50,854 |
| 2020-07-24 | $0.43 | $0.43 | 12,655 |
| 2020-07-23 | $0.46 | $0.46 | 5,200 |
| 2020-07-22 | $0.53 | $0.53 | 400 |
| 2020-07-21 | $0.50 | $0.50 | 16,202 |
| 2020-07-20 | $0.47 | $0.47 | 4,252 |
| 2020-07-17 | $0.48 | $0.48 | 7,201 |
| 2020-07-16 | $0.45 | $0.45 | 5,200 |
| 2020-07-15 | $0.35 | $0.35 | 200 |
| 2020-07-14 | $0.28 | $0.28 | 102 |
| 2020-07-13 | $0.34 | $0.34 | 2,900 |
| 2020-07-10 | $0.59 | $0.59 | 10,500 |
| 2020-07-09 | $0.59 | $0.59 | 15,108 |
| 2020-07-08 | $0.52 | $0.52 | 27,108 |
| 2020-07-07 | $0.53 | $0.53 | 8,632 |
| 2020-07-06 | $0.39 | $0.39 | 10,198 |
| 2020-07-02 | $0.30 | $0.30 | 0 |
| 2020-07-01 | $0.30 | $0.30 | 104 |
| 2020-06-30 | $0.29 | $0.29 | 0 |
| 2020-06-29 | $0.29 | $0.29 | 0 |
| 2020-06-26 | $0.29 | $0.29 | 5,001 |
| 2020-06-25 | $0.27 | $0.27 | 5,150 |
| 2020-06-24 | $0.27 | $0.27 | 270 |
| 2020-06-23 | $0.35 | $0.35 | 0 |
| 2020-06-22 | $0.35 | $0.35 | 0 |
| 2020-06-19 | $0.35 | $0.35 | 12,384 |
| 2020-06-18 | $0.59 | $0.59 | 1,502 |
| 2020-06-17 | $0.34 | $0.34 | 0 |
| 2020-06-16 | $0.34 | $0.34 | 4,155 |
| 2020-06-15 | $0.40 | $0.40 | 4,540 |
| 2020-06-12 | $0.44 | $0.44 | 550 |
| 2020-06-11 | $0.35 | $0.35 | 0 |
| 2020-06-10 | $0.35 | $0.35 | 4,505 |
| 2020-06-09 | $0.45 | $0.45 | 0 |
| 2020-06-08 | $0.45 | $0.45 | 165 |
| 2020-06-05 | $0.45 | $0.45 | 400 |
| 2020-06-04 | $0.30 | $0.30 | 21,315 |
| 2020-06-03 | $0.31 | $0.31 | 29,654 |
| 2020-06-02 | $0.60 | $0.60 | 16,667 |
| 2020-06-01 | $0.49 | $0.49 | 7,500 |
| 2020-05-29 | $0.60 | $0.60 | 10,511 |
| 2020-05-28 | $0.50 | $0.50 | 6,718 |
| 2020-05-27 | $0.60 | $0.60 | 27,445 |
| 2020-05-26 | $0.45 | $0.45 | 18,907 |
| 2020-05-22 | $0.57 | $0.57 | 0 |
| 2020-05-21 | $0.57 | $0.57 | 6,263 |
| 2020-05-20 | $0.60 | $0.60 | 8,672 |
| 2020-05-19 | $0.40 | $0.40 | 9,200 |
| 2020-05-18 | $0.48 | $0.48 | 26,692 |
| 2020-05-15 | $0.59 | $0.59 | 101 |
| 2020-05-14 | $0.59 | $0.59 | 15,157 |
| 2020-05-13 | $0.70 | $0.70 | 15,521 |
| 2020-05-12 | $0.51 | $0.51 | 10,182 |
| 2020-05-11 | $0.53 | $0.53 | 23,629 |
| 2020-05-08 | $0.32 | $0.32 | 47,692 |
| 2020-05-07 | $0.30 | $0.30 | 3,697 |
| 2020-05-06 | $0.26 | $0.26 | 11,166 |
| 2020-05-05 | $0.30 | $0.30 | 2,100 |
| 2020-05-04 | $0.33 | $0.33 | 1,010 |
| 2020-05-01 | $0.21 | $0.21 | 525 |
| 2020-04-30 | $0.33 | $0.33 | 345 |
| 2020-04-29 | $0.35 | $0.35 | 0 |
| 2020-04-28 | $0.35 | $0.35 | 150 |
| 2020-04-27 | $0.32 | $0.32 | 0 |
| 2020-04-24 | $0.32 | $0.32 | 1,150 |
| 2020-04-23 | $0.34 | $0.34 | 5,024 |
| 2020-04-22 | $0.35 | $0.35 | 1,505 |
| 2020-04-21 | $0.37 | $0.37 | 0 |
| 2020-04-20 | $0.37 | $0.37 | 5,411 |
| 2020-04-17 | $0.38 | $0.38 | 1,422 |
| 2020-04-16 | $0.29 | $0.29 | 1,102 |
| 2020-04-15 | $0.30 | $0.30 | 0 |
| 2020-04-14 | $0.30 | $0.30 | 22,304 |
| 2020-04-13 | $0.35 | $0.35 | 5,000 |
| 2020-04-09 | $0.35 | $0.35 | 1,577 |
| 2020-04-08 | $0.41 | $0.41 | 9,382 |
| 2020-04-07 | $0.41 | $0.41 | 5,525 |
| 2020-04-06 | $0.38 | $0.38 | 42,570 |
| 2020-04-03 | $0.51 | $0.51 | 12,793 |
| 2020-04-02 | $0.51 | $0.51 | 6,714 |
| 2020-04-01 | $0.49 | $0.49 | 4,250 |
| 2020-03-31 | $0.49 | $0.49 | 41,671 |
| 2020-03-30 | $0.40 | $0.40 | 35,708 |
| 2020-03-27 | $0.35 | $0.35 | 4,697 |
| 2020-03-26 | $0.35 | $0.35 | 9,050 |
| 2020-03-25 | $0.30 | $0.30 | 24,008 |
| 2020-03-24 | $0.35 | $0.35 | 10,838 |
| 2020-03-23 | $0.35 | $0.35 | 3,675 |
| 2020-03-20 | $0.35 | $0.35 | 5,645 |
| 2020-03-19 | $0.47 | $0.47 | 20,026 |
| 2020-03-18 | $0.38 | $0.38 | 9,175 |
| 2020-03-17 | $0.38 | $0.38 | 1,830 |
| 2020-03-16 | $0.35 | $0.35 | 9,172 |
| 2020-03-13 | $0.45 | $0.45 | 27,160 |
| 2020-03-12 | $0.70 | $0.70 | 10,150 |
| 2020-03-11 | $0.70 | $0.70 | 30,303 |
| 2020-03-10 | $0.75 | $0.75 | 14,143 |
| 2020-03-09 | $0.57 | $0.57 | 24,085 |
| 2020-03-06 | $0.67 | $0.67 | 4,882 |
| 2020-03-05 | $0.74 | $0.74 | 3,849 |
| 2020-03-04 | $0.73 | $0.73 | 2,892 |
| 2020-03-03 | $0.70 | $0.70 | 4,085 |
| 2020-03-02 | $0.79 | $0.79 | 2,845 |
| 2020-02-28 | $0.75 | $0.75 | 5,472 |
| 2020-02-27 | $0.79 | $0.79 | 15,037 |
| 2020-02-26 | $0.70 | $0.70 | 39,609 |
| 2020-02-25 | $0.80 | $0.80 | 18,261 |
| 2020-02-24 | $0.70 | $0.70 | 27,489 |
| 2020-02-21 | $0.83 | $0.83 | 19,166 |
| 2020-02-20 | $0.78 | $0.78 | 9,229 |
| 2020-02-19 | $0.83 | $0.83 | 3,115 |
| 2020-02-18 | $0.80 | $0.80 | 8,593 |
| 2020-02-14 | $0.79 | $0.79 | 14,525 |
| 2020-02-13 | $0.70 | $0.70 | 18,804 |
| 2020-02-12 | $0.71 | $0.71 | 24,801 |
| 2020-02-11 | $0.78 | $0.78 | 5,630 |
| 2020-02-10 | $0.74 | $0.74 | 25,190 |
| 2020-02-07 | $0.82 | $0.82 | 9,988 |
| 2020-02-06 | $0.80 | $0.80 | 23,565 |
| 2020-02-05 | $0.78 | $0.78 | 22,536 |
| 2020-02-04 | $0.59 | $0.59 | 11,394 |
| 2020-02-03 | $0.70 | $0.70 | 545 |
| 2020-01-31 | $0.70 | $0.70 | 7,837 |
| 2020-01-30 | $0.66 | $0.66 | 7,718 |
| 2020-01-29 | $0.70 | $0.70 | 32,910 |
| 2020-01-28 | $0.84 | $0.84 | 14,198 |
| 2020-01-27 | $0.84 | $0.84 | 31,404 |
| 2020-01-24 | $0.86 | $0.86 | 12,305 |
| 2020-01-23 | $0.73 | $0.73 | 15,002 |
| 2020-01-22 | $0.72 | $0.72 | 36,590 |
| 2020-01-21 | $0.68 | $0.68 | 137,649 |
| 2020-01-17 | $0.71 | $0.71 | 79,242 |
| 2020-01-16 | $1.00 | $1.00 | 66,218 |
| 2020-01-15 | $1.49 | $1.49 | 54,894 |
| 2020-01-14 | $1.20 | $1.20 | 23,039 |
| 2020-01-13 | $1.76 | $1.76 | 30,949 |
| 2020-01-10 | $1.12 | $1.12 | 501 |
| 2020-01-09 | $1.09 | $1.09 | 0 |
| 2020-01-08 | $1.09 | $1.09 | 1,075 |
| 2020-01-07 | $1.10 | $1.10 | 0 |
| 2020-01-06 | $1.10 | $1.10 | 275 |
| 2020-01-03 | $1.23 | $1.23 | 0 |
| 2020-01-02 | $1.23 | $1.23 | 3,847 |