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
- 2004-12-21 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 | $0.03 | $0.03 | 2,694,312 |
| 2020-12-30 | $0.05 | $0.05 | 6,231,510 |
| 2020-12-29 | $0.04 | $0.04 | 10,790,717 |
| 2020-12-28 | $0.02 | $0.02 | 10,428,879 |
| 2020-12-24 | $0.02 | $0.02 | 3,292,990 |
| 2020-12-23 | $0.01 | $0.01 | 2,632,106 |
| 2020-12-22 | $0.02 | $0.02 | 3,076,490 |
| 2020-12-21 | $0.01 | $0.01 | 2,383,687 |
| 2020-12-18 | $0.02 | $0.02 | 1,530,882 |
| 2020-12-17 | $0.02 | $0.02 | 3,330,828 |
| 2020-12-16 | $0.03 | $0.03 | 554,667 |
| 2020-12-15 | $0.03 | $0.03 | 723,950 |
| 2020-12-14 | $0.05 | $0.05 | 132,498 |
| 2020-12-11 | $0.04 | $0.04 | 364,223 |
| 2020-12-10 | $0.07 | $0.07 | 49,804 |
| 2020-12-09 | $0.08 | $0.08 | 93,960 |
| 2020-12-08 | $0.11 | $0.11 | 56,809 |
| 2020-12-07 | $0.12 | $0.12 | 98,196 |
| 2020-12-04 | $0.15 | $0.15 | 127,236 |
| 2020-12-03 | $0.18 | $0.18 | 209 |
| 2020-12-02 | $0.19 | $0.19 | 10,600 |
| 2020-12-01 | $0.24 | $0.24 | 25,198 |
| 2020-11-30 | $0.19 | $0.19 | 1,511 |
| 2020-11-27 | $0.19 | $0.19 | 4,699 |
| 2020-11-25 | $0.30 | $0.30 | 1,835 |
| 2020-11-24 | $0.20 | $0.20 | 23,496 |
| 2020-11-23 | $0.40 | $0.40 | 226 |
| 2020-11-20 | $0.25 | $0.25 | 301 |
| 2020-11-19 | $0.11 | $0.11 | 847 |
| 2020-11-18 | $0.11 | $0.11 | 407 |
| 2020-11-17 | $0.11 | $0.11 | 498 |
| 2020-11-16 | $0.23 | $0.23 | 806 |
| 2020-11-13 | $0.10 | $0.10 | 160 |
| 2020-11-12 | $0.13 | $0.13 | 1,425 |
| 2020-11-11 | $0.13 | $0.13 | 11,394 |
| 2020-11-10 | $0.45 | $0.45 | 2,467 |
| 2020-11-09 | $0.30 | $0.30 | 5,947 |
| 2020-11-06 | $1.00 | $1.00 | 251 |
| 2020-11-05 | $1.09 | $1.09 | 107 |
| 2020-11-04 | $1.09 | $1.09 | 201 |
| 2020-11-03 | $1.08 | $1.08 | 100 |
| 2020-11-02 | $1.08 | $1.08 | 0 |
| 2020-10-30 | $1.08 | $1.08 | 120 |
| 2020-10-29 | $1.08 | $1.08 | 0 |
| 2020-10-28 | $1.08 | $1.08 | 0 |
| 2020-10-27 | $1.08 | $1.08 | 0 |
| 2020-10-26 | $1.08 | $1.08 | 0 |
| 2020-10-23 | $1.08 | $1.08 | 473 |
| 2020-10-22 | $1.08 | $1.08 | 0 |
| 2020-10-21 | $1.08 | $1.08 | 0 |
| 2020-10-20 | $1.08 | $1.08 | 297 |
| 2020-10-19 | $2.01 | $2.01 | 218 |
| 2020-10-16 | $2.06 | $2.06 | 0 |
| 2020-10-15 | $2.06 | $2.06 | 236 |
| 2020-10-14 | $3.30 | $3.30 | 422 |
| 2020-10-13 | $4.29 | $4.29 | 105 |
| 2020-10-12 | $3.97 | $3.97 | 921 |
| 2020-10-09 | $4.19 | $4.19 | 8 |
| 2020-10-08 | $3.11 | $3.11 | 201 |
| 2020-10-07 | $4.08 | $4.08 | 0 |
| 2020-10-06 | $4.08 | $4.08 | 0 |
| 2020-10-05 | $4.08 | $4.08 | 0 |
| 2020-10-02 | $4.08 | $4.08 | 0 |
| 2020-10-01 | $4.08 | $4.08 | 16 |
| 2020-09-30 | $5.39 | $5.39 | 149 |
| 2020-09-29 | $5.40 | $5.40 | 0 |
| 2020-09-28 | $5.40 | $5.40 | 0 |
| 2020-09-25 | $5.40 | $5.40 | 54 |
| 2020-09-24 | $4.90 | $4.90 | 3,394 |
| 2020-09-23 | $4.59 | $4.59 | 1,270 |
| 2020-09-22 | $5.22 | $5.22 | 40 |
| 2020-09-21 | $5.72 | $5.72 | 77 |
| 2020-09-18 | $4.67 | $4.67 | 866 |
| 2020-09-17 | $6.85 | $6.85 | 427 |
| 2020-09-16 | $6.92 | $6.91 | 2 |
| 2020-09-15 | $6.93 | $6.92 | 0 |
| 2020-09-14 | $6.93 | $6.92 | 10 |
| 2020-09-11 | $6.95 | $6.95 | 60 |
| 2020-09-10 | $6.95 | $6.95 | 91 |
| 2020-09-09 | $5.16 | $5.16 | 39 |
| 2020-09-08 | $6.25 | $6.25 | 11 |
| 2020-09-04 | $7.17 | $7.17 | 70 |
| 2020-09-03 | $7.18 | $7.18 | 675 |
| 2020-09-02 | $7.45 | $7.45 | 131 |
| 2020-09-01 | $7.46 | $7.45 | 254 |
| 2020-08-31 | $7.67 | $7.67 | 0 |
| 2020-08-28 | $7.67 | $7.67 | 153 |
| 2020-08-27 | $7.68 | $7.68 | 80 |
| 2020-08-26 | $5.11 | $5.11 | 40 |
| 2020-08-25 | $7.85 | $7.85 | 0 |
| 2020-08-24 | $7.85 | $7.85 | 343 |
| 2020-08-21 | $5.05 | $5.05 | 421 |
| 2020-08-20 | $7.98 | $7.98 | 282 |
| 2020-08-19 | $8.25 | $8.25 | 140 |
| 2020-08-18 | $8.30 | $8.30 | 44 |
| 2020-08-17 | $7.50 | $7.50 | 22 |
| 2020-08-14 | $8.30 | $8.30 | 0 |
| 2020-08-13 | $8.30 | $8.30 | 147 |
| 2020-08-12 | $8.30 | $8.30 | 0 |
| 2020-08-11 | $8.30 | $8.30 | 27 |
| 2020-08-10 | $8.30 | $8.30 | 140 |
| 2020-08-07 | $8.30 | $8.30 | 64 |
| 2020-08-06 | $8.02 | $8.02 | 167 |
| 2020-08-05 | $8.20 | $8.20 | 266 |
| 2020-08-04 | $7.49 | $7.49 | 69 |
| 2020-08-03 | $7.90 | $7.90 | 178 |
| 2020-07-31 | $8.20 | $8.20 | 70 |
| 2020-07-30 | $8.20 | $8.20 | 52 |
| 2020-07-29 | $7.50 | $7.50 | 0 |
| 2020-07-28 | $7.50 | $7.50 | 36 |
| 2020-07-27 | $7.80 | $7.80 | 558 |
| 2020-07-24 | $8.10 | $8.10 | 42 |
| 2020-07-23 | $8.10 | $8.10 | 40 |
| 2020-07-22 | $8.10 | $8.10 | 130 |
| 2020-07-21 | $8.10 | $8.10 | 20 |
| 2020-07-20 | $6.00 | $6.00 | 35 |
| 2020-07-17 | $8.20 | $8.20 | 0 |
| 2020-07-16 | $8.20 | $8.20 | 20 |
| 2020-07-15 | $8.20 | $8.20 | 95 |
| 2020-07-14 | $8.30 | $8.30 | 81 |
| 2020-07-13 | $5.81 | $5.81 | 32 |
| 2020-07-10 | $8.32 | $8.32 | 0 |
| 2020-07-09 | $8.32 | $8.32 | 44 |
| 2020-07-08 | $9.00 | $9.00 | 20 |
| 2020-07-07 | $8.35 | $8.35 | 48 |
| 2020-07-06 | $8.40 | $8.40 | 459 |
| 2020-07-02 | $7.12 | $7.12 | 82 |
| 2020-07-01 | $7.70 | $7.70 | 2,783 |
| 2020-06-30 | $10.00 | $10.00 | 2,600 |
| 2020-06-29 | $6.64 | $6.64 | 60 |
| 2020-06-26 | $8.00 | $8.00 | 80 |
| 2020-06-25 | $8.00 | $8.00 | 720 |
| 2020-06-24 | $7.90 | $7.90 | 611 |
| 2020-06-23 | $8.25 | $8.25 | 2,754 |
| 2020-06-22 | $11.90 | $11.90 | 20 |
| 2020-06-19 | $10.95 | $10.95 | 20 |
| 2020-06-18 | $11.90 | $11.90 | 140 |
| 2020-06-17 | $9.10 | $9.10 | 366 |
| 2020-06-16 | $9.82 | $9.82 | 30 |
| 2020-06-15 | $9.05 | $9.05 | 43 |
| 2020-06-12 | $12.75 | $12.75 | 22 |
| 2020-06-11 | $9.93 | $9.93 | 431 |
| 2020-06-10 | $12.73 | $12.72 | 60 |
| 2020-06-09 | $11.95 | $11.95 | 40 |
| 2020-06-08 | $12.95 | $12.95 | 2 |
| 2020-06-05 | $12.95 | $12.95 | 22 |
| 2020-06-04 | $13.12 | $13.12 | 0 |
| 2020-06-03 | $13.12 | $13.12 | 0 |
| 2020-06-02 | $13.12 | $13.12 | 0 |
| 2020-06-01 | $13.12 | $13.12 | 0 |
| 2020-05-29 | $13.12 | $13.12 | 0 |
| 2020-05-28 | $13.12 | $13.12 | 21 |
| 2020-05-27 | $10.86 | $10.86 | 629 |
| 2020-05-26 | $15.45 | $15.45 | 65 |
| 2020-05-22 | $11.18 | $11.17 | 176 |
| 2020-05-21 | $10.85 | $10.85 | 2,268 |
| 2020-05-20 | $14.09 | $14.09 | 48 |
| 2020-05-19 | $18.00 | $18.00 | 40 |
| 2020-05-18 | $18.00 | $18.00 | 0 |
| 2020-05-15 | $18.00 | $18.00 | 0 |
| 2020-05-14 | $18.00 | $18.00 | 66 |
| 2020-05-13 | $19.00 | $19.00 | 0 |
| 2020-05-12 | $19.00 | $19.00 | 0 |
| 2020-05-11 | $19.00 | $19.00 | 0 |
| 2020-05-08 | $19.00 | $19.00 | 10 |
| 2020-05-07 | $19.00 | $19.00 | 40 |
| 2020-05-06 | $19.00 | $19.00 | 0 |
| 2020-05-05 | $19.00 | $19.00 | 0 |
| 2020-05-04 | $19.00 | $19.00 | 40 |
| 2020-05-01 | $19.00 | $19.00 | 120 |
| 2020-04-30 | $14.08 | $14.08 | 110 |
| 2020-04-29 | $19.00 | $19.00 | 20 |
| 2020-04-28 | $19.00 | $19.00 | 29 |
| 2020-04-27 | $19.00 | $19.00 | 0 |
| 2020-04-24 | $19.00 | $19.00 | 0 |
| 2020-04-23 | $19.00 | $19.00 | 60 |
| 2020-04-22 | $16.00 | $16.00 | 156 |
| 2020-04-21 | $18.50 | $18.50 | 0 |
| 2020-04-20 | $18.50 | $18.50 | 0 |
| 2020-04-17 | $18.50 | $18.50 | 40 |
| 2020-04-16 | $14.01 | $14.00 | 66 |
| 2020-04-15 | $15.00 | $15.00 | 48 |
| 2020-04-14 | $17.22 | $17.22 | 0 |
| 2020-04-13 | $17.22 | $17.22 | 67 |
| 2020-04-09 | $17.23 | $17.23 | 0 |
| 2020-04-08 | $17.23 | $17.23 | 2 |
| 2020-04-07 | $17.23 | $17.23 | 20 |
| 2020-04-06 | $13.26 | $13.26 | 145 |
| 2020-04-03 | $13.30 | $13.30 | 5 |
| 2020-04-02 | $18.90 | $18.90 | 0 |
| 2020-04-01 | $18.90 | $18.90 | 23 |
| 2020-03-31 | $18.25 | $18.25 | 73 |
| 2020-03-30 | $20.00 | $20.00 | 86 |
| 2020-03-27 | $19.00 | $19.00 | 60 |
| 2020-03-26 | $17.00 | $17.00 | 641 |
| 2020-03-25 | $15.50 | $15.50 | 244 |
| 2020-03-24 | $21.90 | $21.90 | 0 |
| 2020-03-23 | $21.90 | $21.90 | 41 |
| 2020-03-20 | $19.90 | $19.90 | 21 |
| 2020-03-19 | $17.50 | $17.50 | 72 |
| 2020-03-18 | $16.75 | $16.75 | 6 |
| 2020-03-17 | $20.00 | $20.00 | 20 |
| 2020-03-16 | $20.00 | $20.00 | 20 |
| 2020-03-13 | $16.75 | $16.75 | 2 |
| 2020-03-12 | $20.00 | $20.00 | 21 |
| 2020-03-11 | $20.00 | $20.00 | 132 |
| 2020-03-10 | $17.80 | $17.80 | 29 |
| 2020-03-09 | $21.00 | $21.00 | 0 |
| 2020-03-06 | $21.00 | $21.00 | 40 |
| 2020-03-05 | $21.00 | $21.00 | 40 |
| 2020-03-04 | $17.75 | $17.75 | 31 |
| 2020-03-03 | $21.00 | $21.00 | 0 |
| 2020-03-02 | $21.00 | $21.00 | 82 |
| 2020-02-28 | $20.50 | $20.50 | 282 |
| 2020-02-27 | $20.75 | $20.75 | 322 |
| 2020-02-26 | $19.50 | $19.50 | 224 |
| 2020-02-25 | $19.00 | $19.00 | 200 |
| 2020-02-24 | $19.00 | $19.00 | 64 |
| 2020-02-21 | $17.50 | $17.50 | 154 |
| 2020-02-20 | $21.50 | $21.50 | 0 |
| 2020-02-19 | $21.50 | $21.50 | 0 |
| 2020-02-18 | $21.50 | $21.50 | 0 |
| 2020-02-14 | $21.50 | $21.50 | 152 |
| 2020-02-13 | $21.00 | $21.00 | 4 |
| 2020-02-12 | $21.50 | $21.50 | 0 |
| 2020-02-11 | $21.50 | $21.50 | 300 |
| 2020-02-10 | $20.00 | $20.00 | 726 |
| 2020-02-07 | $20.00 | $20.00 | 0 |
| 2020-02-06 | $20.00 | $20.00 | 0 |
| 2020-02-05 | $20.00 | $20.00 | 143 |
| 2020-02-04 | $19.75 | $19.75 | 104 |
| 2020-02-03 | $18.80 | $18.80 | 5 |
| 2020-01-31 | $19.12 | $19.12 | 822 |
| 2020-01-30 | $20.40 | $20.40 | 130 |
| 2020-01-29 | $20.00 | $20.00 | 344 |
| 2020-01-28 | $21.00 | $21.00 | 204 |
| 2020-01-27 | $20.00 | $20.00 | 120 |
| 2020-01-24 | $19.00 | $19.00 | 543 |
| 2020-01-23 | $15.00 | $15.00 | 777 |
| 2020-01-22 | $19.75 | $19.75 | 274 |
| 2020-01-21 | $16.50 | $16.50 | 107 |
| 2020-01-17 | $18.00 | $18.00 | 400 |
| 2020-01-16 | $18.00 | $18.00 | 254 |
| 2020-01-15 | $20.50 | $20.50 | 276 |
| 2020-01-14 | $16.50 | $16.50 | 62 |
| 2020-01-13 | $19.50 | $19.50 | 280 |
| 2020-01-10 | $16.50 | $16.50 | 92 |
| 2020-01-09 | $19.50 | $19.50 | 256 |
| 2020-01-08 | $21.50 | $21.50 | 229 |
| 2020-01-07 | $21.00 | $21.00 | 120 |
| 2020-01-06 | $20.00 | $20.00 | 90 |
| 2020-01-03 | $17.00 | $17.00 | 617 |
| 2020-01-02 | $10.50 | $10.50 | 0 |