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
- 2018-11-09 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 | $1.50 | $1.50 | 4,481 |
| 2020-12-30 | $1.70 | $1.70 | 1,884 |
| 2020-12-29 | $1.80 | $1.80 | 445 |
| 2020-12-28 | $1.70 | $1.70 | 940 |
| 2020-12-24 | $1.61 | $1.61 | 591 |
| 2020-12-23 | $1.90 | $1.90 | 6,122 |
| 2020-12-22 | $1.80 | $1.80 | 1,930 |
| 2020-12-21 | $1.80 | $1.80 | 1,550 |
| 2020-12-18 | $1.80 | $1.80 | 3,124 |
| 2020-12-17 | $1.90 | $1.90 | 19,867 |
| 2020-12-16 | $2.90 | $2.90 | 1,056 |
| 2020-12-15 | $2.00 | $2.00 | 3,783 |
| 2020-12-14 | $1.74 | $1.74 | 1,403 |
| 2020-12-11 | $1.67 | $1.67 | 10,460 |
| 2020-12-10 | $1.84 | $1.84 | 6,862 |
| 2020-12-09 | $1.70 | $1.70 | 1,185 |
| 2020-12-08 | $1.84 | $1.84 | 6,036 |
| 2020-12-07 | $1.84 | $1.84 | 18,825 |
| 2020-12-04 | $1.64 | $1.64 | 9,880 |
| 2020-12-03 | $1.84 | $1.84 | 3,993 |
| 2020-12-02 | $1.85 | $1.85 | 20,424 |
| 2020-12-01 | $1.55 | $1.55 | 14,033 |
| 2020-11-30 | $1.20 | $1.20 | 4,561 |
| 2020-11-27 | $0.90 | $0.90 | 5,667 |
| 2020-11-25 | $0.88 | $0.88 | 341 |
| 2020-11-24 | $0.70 | $0.70 | 5,378 |
| 2020-11-23 | $0.56 | $0.56 | 4,380 |
| 2020-11-20 | $0.60 | $0.60 | 330 |
| 2020-11-19 | $0.60 | $0.60 | 125 |
| 2020-11-18 | $0.60 | $0.60 | 4,232 |
| 2020-11-17 | $0.60 | $0.60 | 4,992 |
| 2020-11-16 | $0.69 | $0.69 | 1,185 |
| 2020-11-13 | $0.46 | $0.46 | 66 |
| 2020-11-12 | $0.46 | $0.46 | 10 |
| 2020-11-11 | $0.60 | $0.60 | 1,729 |
| 2020-11-10 | $0.58 | $0.58 | 1,022 |
| 2020-11-09 | $0.65 | $0.65 | 1,339 |
| 2020-11-06 | $0.65 | $0.65 | 2,120 |
| 2020-11-05 | $0.45 | $0.45 | 320 |
| 2020-11-04 | $0.45 | $0.45 | 5,034 |
| 2020-11-03 | $0.51 | $0.51 | 20,439 |
| 2020-11-02 | $0.60 | $0.60 | 1,520 |
| 2020-10-30 | $0.59 | $0.59 | 1,305 |
| 2020-10-29 | $0.52 | $0.52 | 28 |
| 2020-10-28 | $0.52 | $0.52 | 100 |
| 2020-10-27 | $0.52 | $0.52 | 70 |
| 2020-10-26 | $0.52 | $0.52 | 40 |
| 2020-10-23 | $0.58 | $0.58 | 150 |
| 2020-10-22 | $0.60 | $0.60 | 420 |
| 2020-10-21 | $0.52 | $0.52 | 307 |
| 2020-10-20 | $0.52 | $0.52 | 1,386 |
| 2020-10-19 | $0.69 | $0.69 | 2,128 |
| 2020-10-16 | $0.61 | $0.61 | 0 |
| 2020-10-15 | $0.61 | $0.61 | 50 |
| 2020-10-14 | $0.61 | $0.61 | 131 |
| 2020-10-13 | $0.61 | $0.61 | 4,600 |
| 2020-10-12 | $0.52 | $0.52 | 234 |
| 2020-10-09 | $0.65 | $0.65 | 65 |
| 2020-10-08 | $0.69 | $0.69 | 2,074 |
| 2020-10-07 | $0.52 | $0.52 | 2,310 |
| 2020-10-06 | $0.52 | $0.52 | 200 |
| 2020-10-05 | $0.52 | $0.52 | 0 |
| 2020-10-02 | $0.52 | $0.52 | 1,335 |
| 2020-10-01 | $0.53 | $0.53 | 90 |
| 2020-09-30 | $0.52 | $0.52 | 384 |
| 2020-09-29 | $0.60 | $0.60 | 1,277 |
| 2020-09-28 | $0.62 | $0.62 | 2,255 |
| 2020-09-25 | $0.52 | $0.52 | 1,680 |
| 2020-09-24 | $0.79 | $0.79 | 625 |
| 2020-09-23 | $0.65 | $0.65 | 3,886 |
| 2020-09-22 | $0.66 | $0.66 | 268 |
| 2020-09-21 | $0.70 | $0.70 | 850 |
| 2020-09-18 | $0.58 | $0.58 | 5,191 |
| 2020-09-17 | $0.64 | $0.64 | 1,002 |
| 2020-09-16 | $0.67 | $0.67 | 0 |
| 2020-09-15 | $0.67 | $0.67 | 3,620 |
| 2020-09-14 | $0.68 | $0.68 | 3,963 |
| 2020-09-11 | $0.68 | $0.68 | 1,146 |
| 2020-09-10 | $0.74 | $0.74 | 15 |
| 2020-09-09 | $0.75 | $0.75 | 100 |
| 2020-09-08 | $0.77 | $0.77 | 41 |
| 2020-09-04 | $0.69 | $0.69 | 1,405 |
| 2020-09-03 | $0.88 | $0.88 | 197 |
| 2020-09-02 | $0.70 | $0.70 | 4,180 |
| 2020-09-01 | $0.84 | $0.84 | 47 |
| 2020-08-31 | $0.72 | $0.72 | 7,975 |
| 2020-08-28 | $0.67 | $0.67 | 720 |
| 2020-08-27 | $0.67 | $0.67 | 203 |
| 2020-08-26 | $0.80 | $0.80 | 5,712 |
| 2020-08-25 | $0.66 | $0.66 | 3,352 |
| 2020-08-24 | $0.92 | $0.92 | 90 |
| 2020-08-21 | $0.73 | $0.73 | 55 |
| 2020-08-20 | $0.73 | $0.73 | 910 |
| 2020-08-19 | $1.00 | $1.00 | 316 |
| 2020-08-18 | $1.00 | $1.00 | 1,455 |
| 2020-08-17 | $1.02 | $1.02 | 130 |
| 2020-08-14 | $1.02 | $1.02 | 210 |
| 2020-08-13 | $1.02 | $1.02 | 1,962 |
| 2020-08-12 | $0.70 | $0.70 | 3,361 |
| 2020-08-11 | $0.80 | $0.80 | 1,130 |
| 2020-08-10 | $0.86 | $0.86 | 110 |
| 2020-08-07 | $0.80 | $0.80 | 373 |
| 2020-08-06 | $1.03 | $1.03 | 213 |
| 2020-08-05 | $1.03 | $1.03 | 1,327 |
| 2020-08-04 | $0.85 | $0.85 | 882 |
| 2020-08-03 | $0.80 | $0.80 | 1,485 |
| 2020-07-31 | $0.86 | $0.86 | 15,024 |
| 2020-07-30 | $0.90 | $0.90 | 225 |
| 2020-07-29 | $0.80 | $0.80 | 1,260 |
| 2020-07-28 | $0.80 | $0.80 | 0 |
| 2020-07-27 | $0.80 | $0.80 | 495 |
| 2020-07-24 | $0.85 | $0.85 | 220 |
| 2020-07-23 | $0.81 | $0.81 | 6,050 |
| 2020-07-22 | $0.81 | $0.81 | 50 |
| 2020-07-21 | $0.81 | $0.81 | 1,437 |
| 2020-07-20 | $1.00 | $1.00 | 4,955 |
| 2020-07-17 | $0.85 | $0.85 | 2,626 |
| 2020-07-16 | $0.90 | $0.90 | 150 |
| 2020-07-15 | $0.90 | $0.90 | 272 |
| 2020-07-14 | $0.81 | $0.81 | 600 |
| 2020-07-13 | $0.95 | $0.95 | 1,420 |
| 2020-07-10 | $1.00 | $1.00 | 650 |
| 2020-07-09 | $0.90 | $0.90 | 200 |
| 2020-07-08 | $0.97 | $0.97 | 472 |
| 2020-07-07 | $0.89 | $0.89 | 5,729 |
| 2020-07-06 | $1.03 | $1.03 | 125 |
| 2020-07-02 | $1.03 | $1.03 | 1,401 |
| 2020-07-01 | $1.03 | $1.03 | 2,031 |
| 2020-06-30 | $0.82 | $0.82 | 1,550 |
| 2020-06-29 | $0.71 | $0.71 | 150 |
| 2020-06-26 | $0.71 | $0.71 | 1,282 |
| 2020-06-25 | $0.93 | $0.93 | 2,944 |
| 2020-06-24 | $0.80 | $0.80 | 26 |
| 2020-06-23 | $0.75 | $0.75 | 680 |
| 2020-06-22 | $0.72 | $0.72 | 6,641 |
| 2020-06-19 | $0.72 | $0.72 | 0 |
| 2020-06-18 | $0.72 | $0.72 | 780 |
| 2020-06-17 | $0.76 | $0.75 | 2,425 |
| 2020-06-16 | $0.75 | $0.75 | 2,542 |
| 2020-06-15 | $0.70 | $0.70 | 4,965 |
| 2020-06-12 | $0.91 | $0.91 | 5,850 |
| 2020-06-11 | $0.70 | $0.70 | 2,682 |
| 2020-06-10 | $0.82 | $0.82 | 215 |
| 2020-06-09 | $0.75 | $0.75 | 5,010 |
| 2020-06-08 | $0.73 | $0.73 | 2,219 |
| 2020-06-05 | $0.80 | $0.80 | 3,403 |
| 2020-06-04 | $0.80 | $0.80 | 405 |
| 2020-06-03 | $0.75 | $0.75 | 1,068 |
| 2020-06-02 | $0.79 | $0.79 | 165 |
| 2020-06-01 | $0.74 | $0.74 | 185 |
| 2020-05-29 | $0.82 | $0.82 | 615 |
| 2020-05-28 | $0.69 | $0.69 | 1,485 |
| 2020-05-27 | $0.68 | $0.68 | 2,000 |
| 2020-05-26 | $0.68 | $0.68 | 3,848 |
| 2020-05-22 | $0.89 | $0.89 | 3,852 |
| 2020-05-21 | $0.89 | $0.89 | 6,085 |
| 2020-05-20 | $0.70 | $0.70 | 4,967 |
| 2020-05-19 | $0.62 | $0.62 | 4,688 |
| 2020-05-18 | $0.65 | $0.65 | 23,881 |
| 2020-05-15 | $0.88 | $0.88 | 15,842 |
| 2020-05-14 | $0.73 | $0.73 | 7,219 |
| 2020-05-13 | $0.64 | $0.64 | 3,390 |
| 2020-05-12 | $0.80 | $0.80 | 26,796 |
| 2020-05-11 | $0.80 | $0.80 | 152,389 |
| 2020-05-08 | $0.74 | $0.74 | 81,823 |
| 2020-05-07 | $0.60 | $0.60 | 44,418 |
| 2020-05-06 | $0.70 | $0.70 | 9,544 |
| 2020-05-05 | $0.70 | $0.70 | 49,509 |
| 2020-05-04 | $0.57 | $0.57 | 64,174 |
| 2020-05-01 | $0.45 | $0.45 | 540 |
| 2020-04-30 | $0.36 | $0.36 | 0 |
| 2020-04-29 | $0.36 | $0.36 | 898 |
| 2020-04-28 | $0.37 | $0.37 | 8,590 |
| 2020-04-27 | $0.40 | $0.40 | 8,283 |
| 2020-04-24 | $0.30 | $0.30 | 3,743 |
| 2020-04-23 | $0.22 | $0.22 | 115 |
| 2020-04-22 | $0.30 | $0.30 | 1,716 |
| 2020-04-21 | $0.30 | $0.30 | 1,351 |
| 2020-04-20 | $0.22 | $0.22 | 14,526 |
| 2020-04-17 | $0.30 | $0.30 | 4,505 |
| 2020-04-16 | $0.36 | $0.36 | 998 |
| 2020-04-15 | $0.30 | $0.30 | 6,000 |
| 2020-04-14 | $0.21 | $0.21 | 618 |
| 2020-04-13 | $0.20 | $0.20 | 3,616 |
| 2020-04-09 | $0.17 | $0.17 | 2,568 |
| 2020-04-08 | $0.24 | $0.24 | 581 |
| 2020-04-07 | $0.23 | $0.23 | 30,383 |
| 2020-04-06 | $0.23 | $0.23 | 14,485 |
| 2020-04-03 | $0.23 | $0.23 | 17,292 |
| 2020-04-02 | $0.35 | $0.35 | 700 |
| 2020-04-01 | $0.39 | $0.39 | 14,925 |
| 2020-03-31 | $0.36 | $0.36 | 2,230 |
| 2020-03-30 | $0.37 | $0.37 | 4,406 |
| 2020-03-27 | $0.40 | $0.40 | 4,809 |
| 2020-03-26 | $0.40 | $0.40 | 6,900 |
| 2020-03-25 | $0.40 | $0.40 | 2,102 |
| 2020-03-24 | $0.40 | $0.40 | 0 |
| 2020-03-23 | $0.40 | $0.40 | 0 |
| 2020-03-20 | $0.40 | $0.40 | 811 |
| 2020-03-19 | $0.45 | $0.45 | 494 |
| 2020-03-18 | $0.50 | $0.50 | 33,819 |
| 2020-03-17 | $0.50 | $0.50 | 3,179 |
| 2020-03-16 | $0.50 | $0.50 | 26,731 |
| 2020-03-13 | $0.50 | $0.50 | 16,649 |
| 2020-03-12 | $0.21 | $0.21 | 5,102 |
| 2020-03-11 | $0.32 | $0.32 | 1,742 |
| 2020-03-10 | $0.36 | $0.36 | 5,885 |
| 2020-03-09 | $0.35 | $0.35 | 4,091 |
| 2020-03-06 | $0.36 | $0.36 | 1,528 |
| 2020-03-05 | $0.50 | $0.50 | 1,019 |
| 2020-03-04 | $0.50 | $0.50 | 5,190 |
| 2020-03-03 | $0.38 | $0.38 | 2,637 |
| 2020-03-02 | $0.50 | $0.50 | 3,059 |
| 2020-02-28 | $0.50 | $0.50 | 2,964 |
| 2020-02-27 | $0.50 | $0.50 | 493 |
| 2020-02-26 | $0.50 | $0.50 | 3,412 |
| 2020-02-25 | $0.40 | $0.40 | 10,005 |
| 2020-02-24 | $0.62 | $0.62 | 1,815 |
| 2020-02-21 | $0.62 | $0.62 | 300 |
| 2020-02-20 | $0.46 | $0.46 | 6,510 |
| 2020-02-19 | $0.53 | $0.53 | 10,071 |
| 2020-02-18 | $0.62 | $0.62 | 28,282 |
| 2020-02-14 | $0.37 | $0.37 | 1,360 |
| 2020-02-13 | $0.37 | $0.37 | 6,194 |
| 2020-02-12 | $0.34 | $0.34 | 32,684 |
| 2020-02-11 | $0.50 | $0.50 | 2,338 |
| 2020-02-10 | $0.50 | $0.50 | 22,149 |
| 2020-02-07 | $0.64 | $0.64 | 2,486 |
| 2020-02-06 | $0.61 | $0.61 | 7,128 |
| 2020-02-05 | $0.61 | $0.61 | 1,100 |
| 2020-02-04 | $0.61 | $0.61 | 6,277 |
| 2020-02-03 | $0.62 | $0.62 | 2,316 |
| 2020-01-31 | $0.60 | $0.60 | 23,898 |
| 2020-01-30 | $0.60 | $0.60 | 16,302 |
| 2020-01-29 | $0.70 | $0.70 | 9,204 |
| 2020-01-28 | $0.73 | $0.73 | 9,297 |
| 2020-01-27 | $0.80 | $0.80 | 24,335 |
| 2020-01-24 | $0.80 | $0.80 | 23,439 |
| 2020-01-23 | $1.00 | $1.00 | 27,406 |
| 2020-01-22 | $1.10 | $1.10 | 5,266 |
| 2020-01-21 | $1.24 | $1.24 | 30,406 |
| 2020-01-17 | $0.99 | $0.99 | 106,257 |
| 2020-01-16 | $0.92 | $0.92 | 49,541 |
| 2020-01-15 | $0.81 | $0.81 | 133,591 |
| 2020-01-14 | $0.96 | $0.96 | 17,240 |
| 2020-01-13 | $1.02 | $1.02 | 62,901 |
| 2020-01-10 | $0.72 | $0.72 | 24,807 |
| 2020-01-09 | $0.65 | $0.65 | 26,648 |
| 2020-01-08 | $0.75 | $0.75 | 7,323 |
| 2020-01-07 | $0.85 | $0.85 | 4,987 |
| 2020-01-06 | $0.95 | $0.95 | 3,776 |
| 2020-01-03 | $0.90 | $0.90 | 11,604 |
| 2020-01-02 | $1.00 | $1.00 | 14,070 |