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
- 2012-08-03 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 | $1.44 | $1.44 | 53,200 |
| 2020-12-30 | $1.43 | $1.43 | 60,500 |
| 2020-12-29 | $1.41 | $1.41 | 132,900 |
| 2020-12-28 | $1.44 | $1.44 | 80,200 |
| 2020-12-24 | $1.39 | $1.39 | 65,200 |
| 2020-12-23 | $1.33 | $1.33 | 156,900 |
| 2020-12-22 | $1.30 | $1.30 | 188,400 |
| 2020-12-21 | $1.36 | $1.36 | 116,600 |
| 2020-12-18 | $1.39 | $1.39 | 217,900 |
| 2020-12-17 | $1.39 | $1.39 | 143,600 |
| 2020-12-16 | $1.41 | $1.41 | 61,400 |
| 2020-12-15 | $1.30 | $1.30 | 243,200 |
| 2020-12-14 | $1.36 | $1.36 | 536,100 |
| 2020-12-11 | $1.48 | $1.48 | 264,700 |
| 2020-12-10 | $1.48 | $1.48 | 374,000 |
| 2020-12-09 | $1.48 | $1.48 | 413,400 |
| 2020-12-08 | $1.62 | $1.62 | 322,500 |
| 2020-12-07 | $1.55 | $1.55 | 420,200 |
| 2020-12-04 | $1.47 | $1.47 | 415,300 |
| 2020-12-03 | $1.40 | $1.40 | 411,500 |
| 2020-12-02 | $1.24 | $1.24 | 233,500 |
| 2020-12-01 | $1.20 | $1.20 | 236,300 |
| 2020-11-30 | $1.18 | $1.18 | 330,200 |
| 2020-11-27 | $1.09 | $1.09 | 94,900 |
| 2020-11-25 | $1.10 | $1.10 | 277,900 |
| 2020-11-24 | $1.07 | $1.07 | 268,400 |
| 2020-11-23 | $1.09 | $1.09 | 373,300 |
| 2020-11-20 | $1.09 | $1.09 | 246,800 |
| 2020-11-19 | $1.10 | $1.10 | 270,900 |
| 2020-11-18 | $1.10 | $1.10 | 152,200 |
| 2020-11-17 | $1.11 | $1.11 | 177,500 |
| 2020-11-16 | $1.12 | $1.12 | 277,300 |
| 2020-11-13 | $1.07 | $1.07 | 58,100 |
| 2020-11-12 | $1.09 | $1.09 | 165,900 |
| 2020-11-11 | $1.12 | $1.12 | 62,500 |
| 2020-11-10 | $1.11 | $1.11 | 100,000 |
| 2020-11-09 | $1.14 | $1.14 | 123,400 |
| 2020-11-06 | $1.05 | $1.05 | 193,300 |
| 2020-11-05 | $1.04 | $1.04 | 94,200 |
| 2020-11-04 | $1.03 | $1.03 | 169,300 |
| 2020-11-03 | $1.04 | $1.04 | 180,000 |
| 2020-11-02 | $0.99 | $0.99 | 136,300 |
| 2020-10-30 | $0.88 | $0.88 | 63,300 |
| 2020-10-29 | $0.89 | $0.89 | 185,600 |
| 2020-10-28 | $0.95 | $0.95 | 164,600 |
| 2020-10-27 | $0.96 | $0.96 | 107,600 |
| 2020-10-26 | $0.96 | $0.96 | 113,300 |
| 2020-10-23 | $0.95 | $0.95 | 71,100 |
| 2020-10-22 | $0.93 | $0.93 | 18,700 |
| 2020-10-21 | $0.93 | $0.93 | 61,000 |
| 2020-10-20 | $0.95 | $0.95 | 95,300 |
| 2020-10-19 | $0.95 | $0.95 | 58,900 |
| 2020-10-16 | $0.96 | $0.96 | 54,100 |
| 2020-10-15 | $0.94 | $0.94 | 42,400 |
| 2020-10-14 | $0.96 | $0.96 | 243,500 |
| 2020-10-13 | $0.98 | $0.98 | 140,800 |
| 2020-10-12 | $1.02 | $1.02 | 203,300 |
| 2020-10-09 | $0.98 | $0.98 | 208,400 |
| 2020-10-08 | $0.98 | $0.98 | 101,400 |
| 2020-10-07 | $0.97 | $0.97 | 237,700 |
| 2020-10-06 | $0.97 | $0.97 | 172,100 |
| 2020-10-05 | $0.88 | $0.88 | 199,700 |
| 2020-10-02 | $0.83 | $0.83 | 86,100 |
| 2020-10-01 | $0.84 | $0.84 | 145,800 |
| 2020-09-30 | $0.81 | $0.81 | 75,900 |
| 2020-09-29 | $0.77 | $0.77 | 153,000 |
| 2020-09-28 | $0.78 | $0.78 | 105,600 |
| 2020-09-25 | $0.76 | $0.76 | 71,400 |
| 2020-09-24 | $0.72 | $0.72 | 164,000 |
| 2020-09-23 | $0.75 | $0.75 | 238,900 |
| 2020-09-22 | $0.79 | $0.79 | 184,100 |
| 2020-09-21 | $0.81 | $0.81 | 210,200 |
| 2020-09-18 | $0.80 | $0.80 | 163,800 |
| 2020-09-17 | $0.78 | $0.78 | 234,000 |
| 2020-09-16 | $0.80 | $0.80 | 598,000 |
| 2020-09-15 | $0.78 | $0.78 | 508,700 |
| 2020-09-14 | $0.67 | $0.67 | 226,000 |
| 2020-09-11 | $0.65 | $0.65 | 128,500 |
| 2020-09-10 | $0.65 | $0.65 | 362,100 |
| 2020-09-09 | $0.61 | $0.61 | 146,200 |
| 2020-09-08 | $0.60 | $0.60 | 461,100 |
| 2020-09-04 | $0.56 | $0.56 | 134,000 |
| 2020-09-03 | $0.57 | $0.57 | 297,200 |
| 2020-09-02 | $0.62 | $0.62 | 188,300 |
| 2020-09-01 | $0.64 | $0.64 | 355,700 |
| 2020-08-31 | $0.65 | $0.65 | 313,800 |
| 2020-08-28 | $0.63 | $0.63 | 160,300 |
| 2020-08-27 | $0.58 | $0.58 | 147,700 |
| 2020-08-26 | $0.61 | $0.61 | 283,900 |
| 2020-08-25 | $0.63 | $0.63 | 461,100 |
| 2020-08-24 | $0.57 | $0.57 | 148,100 |
| 2020-08-21 | $0.53 | $0.53 | 214,800 |
| 2020-08-20 | $0.53 | $0.53 | 147,700 |
| 2020-08-19 | $0.52 | $0.52 | 112,700 |
| 2020-08-18 | $0.52 | $0.52 | 81,800 |
| 2020-08-17 | $0.52 | $0.52 | 91,100 |
| 2020-08-14 | $0.51 | $0.51 | 160,300 |
| 2020-08-13 | $0.53 | $0.53 | 49,700 |
| 2020-08-12 | $0.52 | $0.52 | 24,000 |
| 2020-08-11 | $0.51 | $0.51 | 303,500 |
| 2020-08-10 | $0.51 | $0.51 | 22,100 |
| 2020-08-07 | $0.51 | $0.51 | 95,200 |
| 2020-08-06 | $0.52 | $0.52 | 110,600 |
| 2020-08-05 | $0.52 | $0.52 | 158,400 |
| 2020-08-04 | $0.52 | $0.52 | 100,700 |
| 2020-08-03 | $0.55 | $0.55 | 117,900 |
| 2020-07-31 | $0.50 | $0.50 | 0 |
| 2020-07-30 | $0.50 | $0.50 | 246,300 |
| 2020-07-29 | $0.51 | $0.51 | 67,500 |
| 2020-07-28 | $0.51 | $0.51 | 34,700 |
| 2020-07-27 | $0.51 | $0.51 | 183,700 |
| 2020-07-24 | $0.52 | $0.52 | 118,500 |
| 2020-07-23 | $0.51 | $0.51 | 97,100 |
| 2020-07-22 | $0.52 | $0.52 | 76,900 |
| 2020-07-21 | $0.52 | $0.52 | 71,200 |
| 2020-07-20 | $0.52 | $0.52 | 127,800 |
| 2020-07-17 | $0.52 | $0.52 | 64,400 |
| 2020-07-16 | $0.51 | $0.51 | 44,400 |
| 2020-07-15 | $0.52 | $0.52 | 102,000 |
| 2020-07-14 | $0.51 | $0.51 | 161,300 |
| 2020-07-13 | $0.52 | $0.52 | 161,100 |
| 2020-07-10 | $0.50 | $0.50 | 140,100 |
| 2020-07-09 | $0.46 | $0.46 | 127,400 |
| 2020-07-08 | $0.48 | $0.48 | 297,900 |
| 2020-07-07 | $0.50 | $0.50 | 594,400 |
| 2020-07-06 | $0.46 | $0.46 | 516,200 |
| 2020-07-02 | $0.43 | $0.43 | 116,700 |
| 2020-07-01 | $0.40 | $0.40 | 149,700 |
| 2020-06-30 | $0.36 | $0.36 | 207,000 |
| 2020-06-29 | $0.35 | $0.35 | 174,700 |
| 2020-06-26 | $0.35 | $0.35 | 135,400 |
| 2020-06-25 | $0.36 | $0.36 | 117,000 |
| 2020-06-24 | $0.34 | $0.34 | 94,400 |
| 2020-06-23 | $0.34 | $0.34 | 346,500 |
| 2020-06-22 | $0.32 | $0.32 | 208,000 |
| 2020-06-19 | $0.28 | $0.28 | 252,100 |
| 2020-06-18 | $0.28 | $0.28 | 157,900 |
| 2020-06-17 | $0.28 | $0.28 | 59,000 |
| 2020-06-16 | $0.28 | $0.28 | 98,300 |
| 2020-06-15 | $0.26 | $0.26 | 160,700 |
| 2020-06-12 | $0.25 | $0.25 | 18,600 |
| 2020-06-11 | $0.25 | $0.25 | 32,700 |
| 2020-06-10 | $0.26 | $0.26 | 31,800 |
| 2020-06-09 | $0.27 | $0.27 | 137,900 |
| 2020-06-08 | $0.26 | $0.26 | 10,500 |
| 2020-06-05 | $0.26 | $0.26 | 11,800 |
| 2020-06-04 | $0.26 | $0.26 | 2,000 |
| 2020-06-03 | $0.25 | $0.25 | 2,000 |
| 2020-06-02 | $0.25 | $0.25 | 50,400 |
| 2020-06-01 | $0.24 | $0.24 | 294,500 |
| 2020-05-29 | $0.22 | $0.22 | 50,500 |
| 2020-05-28 | $0.23 | $0.23 | 16,300 |
| 2020-05-27 | $0.23 | $0.23 | 106,900 |
| 2020-05-26 | $0.23 | $0.23 | 122,000 |
| 2020-05-22 | $0.22 | $0.22 | 29,000 |
| 2020-05-21 | $0.22 | $0.22 | 139,500 |
| 2020-05-20 | $0.22 | $0.22 | 6,000 |
| 2020-05-19 | $0.22 | $0.22 | 21,100 |
| 2020-05-18 | $0.24 | $0.24 | 4,000 |
| 2020-05-15 | $0.23 | $0.23 | 16,000 |
| 2020-05-14 | $0.22 | $0.22 | 0 |
| 2020-05-13 | $0.22 | $0.22 | 8,500 |
| 2020-05-12 | $0.23 | $0.23 | 12,200 |
| 2020-05-11 | $0.23 | $0.23 | 29,700 |
| 2020-05-08 | $0.23 | $0.23 | 97,800 |
| 2020-05-07 | $0.23 | $0.23 | 19,400 |
| 2020-05-06 | $0.22 | $0.22 | 14,400 |
| 2020-05-05 | $0.23 | $0.23 | 115,900 |
| 2020-05-04 | $0.23 | $0.23 | 112,000 |
| 2020-05-01 | $0.23 | $0.23 | 30,700 |
| 2020-04-30 | $0.23 | $0.23 | 34,000 |
| 2020-04-29 | $0.21 | $0.21 | 26,200 |
| 2020-04-28 | $0.18 | $0.18 | 10,000 |
| 2020-04-27 | $0.18 | $0.18 | 31,700 |
| 2020-04-24 | $0.15 | $0.15 | 128,900 |
| 2020-04-23 | $0.15 | $0.15 | 78,100 |
| 2020-04-22 | $0.15 | $0.15 | 50,800 |
| 2020-04-21 | $0.15 | $0.15 | 196,500 |
| 2020-04-20 | $0.15 | $0.15 | 132,700 |
| 2020-04-17 | $0.16 | $0.16 | 4,200 |
| 2020-04-16 | $0.16 | $0.16 | 9,100 |
| 2020-04-15 | $0.17 | $0.17 | 41,000 |
| 2020-04-14 | $0.16 | $0.16 | 99,000 |
| 2020-04-13 | $0.14 | $0.14 | 98,000 |
| 2020-04-09 | $0.15 | $0.15 | 82,500 |
| 2020-04-08 | $0.15 | $0.15 | 9,000 |
| 2020-04-07 | $0.15 | $0.15 | 37,500 |
| 2020-04-06 | $0.15 | $0.15 | 76,100 |
| 2020-04-03 | $0.07 | $0.07 | 0 |
| 2020-04-02 | $0.07 | $0.07 | 68,000 |
| 2020-04-01 | $0.18 | $0.18 | 15,700 |
| 2020-03-31 | $0.17 | $0.17 | 120,100 |
| 2020-03-30 | $0.20 | $0.20 | 40,200 |
| 2020-03-27 | $0.19 | $0.19 | 0 |
| 2020-03-26 | $0.19 | $0.19 | 89,500 |
| 2020-03-25 | $0.19 | $0.19 | 55,000 |
| 2020-03-24 | $0.19 | $0.19 | 21,900 |
| 2020-03-23 | $0.17 | $0.17 | 10,000 |
| 2020-03-20 | $0.15 | $0.15 | 143,000 |
| 2020-03-19 | $0.17 | $0.17 | 4,000 |
| 2020-03-18 | $0.15 | $0.15 | 112,000 |
| 2020-03-17 | $0.19 | $0.19 | 42,200 |
| 2020-03-16 | $0.18 | $0.18 | 89,000 |
| 2020-03-13 | $0.19 | $0.19 | 18,100 |
| 2020-03-12 | $0.19 | $0.19 | 5,600 |
| 2020-03-11 | $0.22 | $0.22 | 5,000 |
| 2020-03-10 | $0.23 | $0.23 | 42,000 |
| 2020-03-09 | $0.22 | $0.22 | 0 |
| 2020-03-06 | $0.22 | $0.22 | 31,800 |
| 2020-03-05 | $0.24 | $0.24 | 5,000 |
| 2020-03-04 | $0.26 | $0.26 | 0 |
| 2020-03-03 | $0.26 | $0.26 | 20,000 |
| 2020-03-02 | $0.24 | $0.24 | 3,000 |
| 2020-02-28 | $0.22 | $0.22 | 182,100 |
| 2020-02-27 | $0.25 | $0.25 | 2,700 |
| 2020-02-26 | $0.24 | $0.24 | 3,000 |
| 2020-02-25 | $0.24 | $0.24 | 47,300 |
| 2020-02-24 | $0.26 | $0.26 | 56,000 |
| 2020-02-21 | $0.26 | $0.26 | 22,700 |
| 2020-02-20 | $0.28 | $0.28 | 201,100 |
| 2020-02-19 | $0.24 | $0.24 | 126,000 |
| 2020-02-18 | $0.26 | $0.26 | 19,800 |
| 2020-02-14 | $0.29 | $0.29 | 11,500 |
| 2020-02-13 | $0.30 | $0.30 | 0 |
| 2020-02-12 | $0.30 | $0.30 | 130,500 |
| 2020-02-11 | $0.31 | $0.31 | 170,700 |
| 2020-02-10 | $0.32 | $0.32 | 0 |
| 2020-02-07 | $0.32 | $0.32 | 94,500 |
| 2020-02-06 | $0.31 | $0.31 | 2,300 |
| 2020-02-05 | $0.40 | $0.40 | 22,000 |
| 2020-02-04 | $0.33 | $0.33 | 0 |
| 2020-02-03 | $0.33 | $0.33 | 2,300 |
| 2020-01-31 | $0.33 | $0.33 | 66,000 |
| 2020-01-30 | $0.34 | $0.34 | 27,000 |
| 2020-01-29 | $0.34 | $0.34 | 20,600 |
| 2020-01-28 | $0.40 | $0.40 | 0 |
| 2020-01-27 | $0.40 | $0.40 | 21,300 |
| 2020-01-24 | $0.40 | $0.40 | 51,000 |
| 2020-01-23 | $0.38 | $0.38 | 5,000 |
| 2020-01-22 | $0.38 | $0.38 | 5,000 |
| 2020-01-21 | $0.38 | $0.38 | 0 |
| 2020-01-17 | $0.38 | $0.38 | 58,000 |
| 2020-01-16 | $0.39 | $0.39 | 76,000 |
| 2020-01-15 | $0.40 | $0.40 | 47,500 |
| 2020-01-14 | $0.40 | $0.40 | 7,800 |
| 2020-01-13 | $0.38 | $0.38 | 0 |
| 2020-01-10 | $0.38 | $0.38 | 31,100 |
| 2020-01-09 | $0.38 | $0.38 | 133,000 |
| 2020-01-08 | $0.36 | $0.36 | 42,500 |
| 2020-01-07 | $0.35 | $0.35 | 30,700 |
| 2020-01-06 | $0.38 | $0.38 | 0 |
| 2020-01-03 | $0.38 | $0.38 | 10,500 |
| 2020-01-02 | $0.39 | $0.39 | 25,700 |