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
- 1993-12-01 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 | $0.48 | $0.48 | 121,800 |
| 2020-12-30 | $0.40 | $0.40 | 97,600 |
| 2020-12-29 | $0.39 | $0.39 | 154,100 |
| 2020-12-28 | $0.39 | $0.39 | 655,500 |
| 2020-12-24 | $0.40 | $0.40 | 98,900 |
| 2020-12-23 | $0.41 | $0.41 | 122,000 |
| 2020-12-22 | $0.41 | $0.41 | 90,000 |
| 2020-12-21 | $0.44 | $0.44 | 191,100 |
| 2020-12-18 | $0.46 | $0.46 | 92,300 |
| 2020-12-17 | $0.41 | $0.41 | 83,900 |
| 2020-12-16 | $0.47 | $0.47 | 41,400 |
| 2020-12-15 | $0.47 | $0.47 | 88,100 |
| 2020-12-14 | $0.51 | $0.51 | 71,800 |
| 2020-12-11 | $0.52 | $0.52 | 36,200 |
| 2020-12-10 | $0.58 | $0.58 | 81,100 |
| 2020-12-09 | $0.51 | $0.51 | 240,200 |
| 2020-12-08 | $0.60 | $0.60 | 202,500 |
| 2020-12-07 | $0.48 | $0.48 | 228,500 |
| 2020-12-04 | $0.42 | $0.42 | 137,600 |
| 2020-12-03 | $0.40 | $0.40 | 87,400 |
| 2020-12-02 | $0.41 | $0.41 | 109,400 |
| 2020-12-01 | $0.41 | $0.41 | 81,500 |
| 2020-11-30 | $0.42 | $0.42 | 72,000 |
| 2020-11-27 | $0.42 | $0.42 | 10,300 |
| 2020-11-25 | $0.42 | $0.42 | 70,700 |
| 2020-11-24 | $0.40 | $0.40 | 231,900 |
| 2020-11-23 | $0.37 | $0.37 | 83,100 |
| 2020-11-20 | $0.36 | $0.36 | 37,600 |
| 2020-11-19 | $0.37 | $0.37 | 36,700 |
| 2020-11-18 | $0.36 | $0.36 | 97,300 |
| 2020-11-17 | $0.38 | $0.38 | 112,300 |
| 2020-11-16 | $0.37 | $0.37 | 28,300 |
| 2020-11-13 | $0.37 | $0.37 | 17,100 |
| 2020-11-12 | $0.36 | $0.36 | 23,500 |
| 2020-11-11 | $0.40 | $0.40 | 85,700 |
| 2020-11-10 | $0.37 | $0.37 | 3,400 |
| 2020-11-09 | $0.35 | $0.35 | 42,000 |
| 2020-11-06 | $0.34 | $0.34 | 23,700 |
| 2020-11-05 | $0.34 | $0.34 | 37,200 |
| 2020-11-04 | $0.34 | $0.34 | 33,300 |
| 2020-11-03 | $0.34 | $0.34 | 14,700 |
| 2020-11-02 | $0.35 | $0.35 | 12,700 |
| 2020-10-30 | $0.34 | $0.34 | 69,200 |
| 2020-10-29 | $0.34 | $0.34 | 24,200 |
| 2020-10-28 | $0.34 | $0.34 | 120,400 |
| 2020-10-27 | $0.37 | $0.37 | 139,600 |
| 2020-10-26 | $0.37 | $0.37 | 8,400 |
| 2020-10-23 | $0.40 | $0.40 | 49,200 |
| 2020-10-22 | $0.37 | $0.37 | 42,600 |
| 2020-10-21 | $0.39 | $0.39 | 55,600 |
| 2020-10-20 | $0.40 | $0.40 | 50,800 |
| 2020-10-19 | $0.40 | $0.40 | 24,100 |
| 2020-10-16 | $0.40 | $0.40 | 62,400 |
| 2020-10-15 | $0.41 | $0.41 | 22,500 |
| 2020-10-14 | $0.44 | $0.44 | 57,900 |
| 2020-10-13 | $0.45 | $0.45 | 280,600 |
| 2020-10-12 | $0.39 | $0.39 | 27,000 |
| 2020-10-09 | $0.39 | $0.39 | 132,300 |
| 2020-10-08 | $0.37 | $0.37 | 25,200 |
| 2020-10-07 | $0.38 | $0.38 | 500 |
| 2020-10-06 | $0.40 | $0.40 | 66,500 |
| 2020-10-05 | $0.37 | $0.37 | 6,800 |
| 2020-10-02 | $0.37 | $0.37 | 94,400 |
| 2020-10-01 | $0.40 | $0.40 | 29,200 |
| 2020-09-30 | $0.38 | $0.38 | 55,100 |
| 2020-09-29 | $0.40 | $0.40 | 82,000 |
| 2020-09-28 | $0.38 | $0.38 | 28,500 |
| 2020-09-25 | $0.37 | $0.37 | 56,400 |
| 2020-09-24 | $0.31 | $0.31 | 31,000 |
| 2020-09-23 | $0.35 | $0.35 | 54,500 |
| 2020-09-22 | $0.40 | $0.40 | 12,100 |
| 2020-09-21 | $0.38 | $0.38 | 37,200 |
| 2020-09-18 | $0.38 | $0.38 | 7,300 |
| 2020-09-17 | $0.39 | $0.39 | 12,800 |
| 2020-09-16 | $0.40 | $0.40 | 26,600 |
| 2020-09-15 | $0.39 | $0.39 | 43,400 |
| 2020-09-14 | $0.40 | $0.40 | 52,000 |
| 2020-09-11 | $0.40 | $0.40 | 5,200 |
| 2020-09-10 | $0.40 | $0.40 | 63,600 |
| 2020-09-09 | $0.40 | $0.40 | 59,100 |
| 2020-09-08 | $0.40 | $0.40 | 38,900 |
| 2020-09-04 | $0.41 | $0.41 | 22,400 |
| 2020-09-03 | $0.43 | $0.43 | 18,700 |
| 2020-09-02 | $0.45 | $0.45 | 20,500 |
| 2020-09-01 | $0.47 | $0.47 | 201,900 |
| 2020-08-31 | $0.47 | $0.47 | 215,300 |
| 2020-08-28 | $0.45 | $0.45 | 133,600 |
| 2020-08-27 | $0.44 | $0.44 | 153,700 |
| 2020-08-26 | $0.45 | $0.45 | 345,200 |
| 2020-08-25 | $0.41 | $0.41 | 18,700 |
| 2020-08-24 | $0.43 | $0.43 | 35,700 |
| 2020-08-21 | $0.43 | $0.43 | 102,600 |
| 2020-08-20 | $0.42 | $0.42 | 4,300 |
| 2020-08-19 | $0.45 | $0.45 | 322,400 |
| 2020-08-18 | $0.45 | $0.45 | 281,100 |
| 2020-08-17 | $0.42 | $0.42 | 24,400 |
| 2020-08-14 | $0.42 | $0.42 | 193,800 |
| 2020-08-13 | $0.42 | $0.42 | 38,000 |
| 2020-08-12 | $0.41 | $0.41 | 149,700 |
| 2020-08-11 | $0.41 | $0.41 | 38,400 |
| 2020-08-10 | $0.45 | $0.45 | 12,200 |
| 2020-08-07 | $0.46 | $0.46 | 31,000 |
| 2020-08-06 | $0.45 | $0.45 | 22,700 |
| 2020-08-05 | $0.43 | $0.43 | 28,300 |
| 2020-08-04 | $0.45 | $0.45 | 15,400 |
| 2020-08-03 | $0.43 | $0.43 | 37,500 |
| 2020-07-31 | $0.43 | $0.43 | 2,500 |
| 2020-07-30 | $0.46 | $0.46 | 14,300 |
| 2020-07-29 | $0.44 | $0.44 | 10,100 |
| 2020-07-28 | $0.47 | $0.47 | 8,800 |
| 2020-07-27 | $0.47 | $0.47 | 21,900 |
| 2020-07-24 | $0.47 | $0.47 | 4,100 |
| 2020-07-23 | $0.48 | $0.48 | 41,600 |
| 2020-07-22 | $0.48 | $0.48 | 45,300 |
| 2020-07-21 | $0.46 | $0.46 | 26,800 |
| 2020-07-20 | $0.48 | $0.48 | 45,000 |
| 2020-07-17 | $0.48 | $0.48 | 17,700 |
| 2020-07-16 | $0.49 | $0.49 | 19,200 |
| 2020-07-15 | $0.48 | $0.48 | 18,500 |
| 2020-07-14 | $0.50 | $0.50 | 142,300 |
| 2020-07-13 | $0.48 | $0.48 | 156,900 |
| 2020-07-10 | $0.47 | $0.47 | 42,100 |
| 2020-07-09 | $0.50 | $0.50 | 19,200 |
| 2020-07-08 | $0.50 | $0.50 | 40,900 |
| 2020-07-07 | $0.50 | $0.50 | 32,200 |
| 2020-07-06 | $0.48 | $0.48 | 12,700 |
| 2020-07-02 | $0.49 | $0.49 | 28,600 |
| 2020-07-01 | $0.47 | $0.47 | 14,800 |
| 2020-06-30 | $0.49 | $0.49 | 88,200 |
| 2020-06-29 | $0.47 | $0.47 | 70,400 |
| 2020-06-26 | $0.47 | $0.47 | 9,100 |
| 2020-06-25 | $0.47 | $0.47 | 12,900 |
| 2020-06-24 | $0.48 | $0.48 | 19,000 |
| 2020-06-23 | $0.47 | $0.47 | 8,000 |
| 2020-06-22 | $0.47 | $0.47 | 36,700 |
| 2020-06-19 | $0.46 | $0.46 | 51,100 |
| 2020-06-18 | $0.49 | $0.49 | 40,900 |
| 2020-06-17 | $0.49 | $0.49 | 22,300 |
| 2020-06-16 | $0.48 | $0.48 | 14,600 |
| 2020-06-15 | $0.50 | $0.50 | 23,500 |
| 2020-06-12 | $0.52 | $0.52 | 34,800 |
| 2020-06-11 | $0.52 | $0.52 | 22,000 |
| 2020-06-10 | $0.50 | $0.50 | 153,200 |
| 2020-06-09 | $0.47 | $0.47 | 96,100 |
| 2020-06-08 | $0.46 | $0.46 | 105,200 |
| 2020-06-05 | $0.47 | $0.47 | 100,300 |
| 2020-06-04 | $0.49 | $0.49 | 32,700 |
| 2020-06-03 | $0.49 | $0.49 | 214,300 |
| 2020-06-02 | $0.50 | $0.50 | 129,300 |
| 2020-06-01 | $0.50 | $0.50 | 77,200 |
| 2020-05-29 | $0.50 | $0.50 | 251,300 |
| 2020-05-28 | $0.49 | $0.49 | 664,400 |
| 2020-05-27 | $0.46 | $0.46 | 26,300 |
| 2020-05-26 | $0.48 | $0.48 | 78,300 |
| 2020-05-22 | $0.47 | $0.47 | 68,900 |
| 2020-05-21 | $0.49 | $0.49 | 40,000 |
| 2020-05-20 | $0.50 | $0.50 | 93,700 |
| 2020-05-19 | $0.51 | $0.51 | 104,800 |
| 2020-05-18 | $0.56 | $0.56 | 29,400 |
| 2020-05-15 | $0.58 | $0.58 | 36,300 |
| 2020-05-14 | $0.52 | $0.52 | 7,900 |
| 2020-05-13 | $0.53 | $0.53 | 13,200 |
| 2020-05-12 | $0.56 | $0.56 | 30,000 |
| 2020-05-11 | $0.55 | $0.55 | 49,900 |
| 2020-05-08 | $0.58 | $0.58 | 8,500 |
| 2020-05-07 | $0.56 | $0.56 | 187,300 |
| 2020-05-06 | $0.53 | $0.53 | 86,600 |
| 2020-05-05 | $0.49 | $0.49 | 47,200 |
| 2020-05-04 | $0.51 | $0.51 | 109,300 |
| 2020-05-01 | $0.50 | $0.50 | 254,800 |
| 2020-04-30 | $0.53 | $0.53 | 687,200 |
| 2020-04-29 | $0.32 | $0.32 | 119,400 |
| 2020-04-28 | $0.34 | $0.34 | 25,500 |
| 2020-04-27 | $0.36 | $0.36 | 31,600 |
| 2020-04-24 | $0.37 | $0.37 | 8,800 |
| 2020-04-23 | $0.38 | $0.38 | 15,500 |
| 2020-04-22 | $0.39 | $0.39 | 18,100 |
| 2020-04-21 | $0.32 | $0.32 | 25,800 |
| 2020-04-20 | $0.32 | $0.32 | 34,800 |
| 2020-04-17 | $0.32 | $0.32 | 14,000 |
| 2020-04-16 | $0.32 | $0.32 | 9,000 |
| 2020-04-15 | $0.31 | $0.31 | 26,200 |
| 2020-04-14 | $0.32 | $0.32 | 9,500 |
| 2020-04-13 | $0.30 | $0.30 | 16,800 |
| 2020-04-09 | $0.30 | $0.30 | 8,400 |
| 2020-04-08 | $0.32 | $0.32 | 10,600 |
| 2020-04-07 | $0.32 | $0.32 | 44,200 |
| 2020-04-06 | $0.30 | $0.30 | 19,000 |
| 2020-04-03 | $0.27 | $0.27 | 18,600 |
| 2020-04-02 | $0.30 | $0.30 | 15,900 |
| 2020-04-01 | $0.29 | $0.29 | 164,300 |
| 2020-03-31 | $0.33 | $0.33 | 6,600 |
| 2020-03-30 | $0.35 | $0.35 | 46,200 |
| 2020-03-27 | $0.35 | $0.35 | 39,000 |
| 2020-03-26 | $0.38 | $0.38 | 20,800 |
| 2020-03-25 | $0.36 | $0.36 | 16,800 |
| 2020-03-24 | $0.35 | $0.35 | 84,300 |
| 2020-03-23 | $0.33 | $0.33 | 74,200 |
| 2020-03-20 | $0.30 | $0.30 | 116,900 |
| 2020-03-19 | $0.36 | $0.36 | 45,200 |
| 2020-03-18 | $0.31 | $0.31 | 209,400 |
| 2020-03-17 | $0.44 | $0.44 | 48,200 |
| 2020-03-16 | $0.43 | $0.43 | 67,500 |
| 2020-03-13 | $0.38 | $0.38 | 25,400 |
| 2020-03-12 | $0.38 | $0.38 | 134,500 |
| 2020-03-11 | $0.39 | $0.39 | 96,400 |
| 2020-03-10 | $0.45 | $0.45 | 24,800 |
| 2020-03-09 | $0.49 | $0.49 | 42,300 |
| 2020-03-06 | $0.45 | $0.45 | 82,500 |
| 2020-03-05 | $0.49 | $0.49 | 44,700 |
| 2020-03-04 | $0.51 | $0.51 | 43,100 |
| 2020-03-03 | $0.55 | $0.55 | 33,300 |
| 2020-03-02 | $0.50 | $0.50 | 26,500 |
| 2020-02-28 | $0.45 | $0.45 | 42,000 |
| 2020-02-27 | $0.51 | $0.51 | 39,900 |
| 2020-02-26 | $0.54 | $0.54 | 0 |
| 2020-02-25 | $0.54 | $0.54 | 31,500 |
| 2020-02-24 | $0.56 | $0.56 | 167,400 |
| 2020-02-21 | $0.62 | $0.62 | 103,400 |
| 2020-02-20 | $0.57 | $0.57 | 50,700 |
| 2020-02-19 | $0.57 | $0.57 | 147,400 |
| 2020-02-18 | $0.45 | $0.45 | 131,800 |
| 2020-02-14 | $0.57 | $0.57 | 228,700 |
| 2020-02-13 | $0.50 | $0.50 | 98,200 |
| 2020-02-12 | $0.40 | $0.40 | 83,200 |
| 2020-02-11 | $0.39 | $0.39 | 112,300 |
| 2020-02-10 | $0.34 | $0.34 | 35,300 |
| 2020-02-07 | $0.33 | $0.33 | 200,900 |
| 2020-02-06 | $0.32 | $0.32 | 99,600 |
| 2020-02-05 | $0.39 | $0.39 | 145,200 |
| 2020-02-04 | $0.49 | $0.49 | 14,500 |
| 2020-02-03 | $0.44 | $0.44 | 109,100 |
| 2020-01-31 | $0.40 | $0.40 | 48,600 |
| 2020-01-30 | $0.39 | $0.39 | 67,200 |
| 2020-01-29 | $0.43 | $0.43 | 36,800 |
| 2020-01-28 | $0.38 | $0.38 | 39,300 |
| 2020-01-27 | $0.42 | $0.42 | 74,800 |
| 2020-01-24 | $0.42 | $0.42 | 110,600 |
| 2020-01-23 | $0.47 | $0.47 | 77,300 |
| 2020-01-22 | $0.49 | $0.49 | 285,300 |
| 2020-01-21 | $0.61 | $0.61 | 386,000 |
| 2020-01-17 | $0.46 | $0.46 | 641,500 |
| 2020-01-16 | $0.38 | $0.38 | 245,600 |
| 2020-01-15 | $0.30 | $0.30 | 231,600 |
| 2020-01-14 | $0.21 | $0.21 | 63,000 |
| 2020-01-13 | $0.19 | $0.19 | 63,100 |
| 2020-01-10 | $0.18 | $0.18 | 23,100 |
| 2020-01-09 | $0.18 | $0.18 | 51,300 |
| 2020-01-08 | $0.18 | $0.18 | 18,300 |
| 2020-01-07 | $0.20 | $0.20 | 103,000 |
| 2020-01-06 | $0.18 | $0.18 | 51,400 |
| 2020-01-03 | $0.20 | $0.20 | 81,500 |
| 2020-01-02 | $0.16 | $0.16 | 16,100 |