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
- 2014-05-29 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 | $0.50 | $0.49 | 33,744 |
| 2020-12-30 | $0.49 | $0.49 | 62,688 |
| 2020-12-29 | $0.43 | $0.43 | 86,571 |
| 2020-12-28 | $0.42 | $0.42 | 4,359 |
| 2020-12-24 | $0.41 | $0.41 | 39,741 |
| 2020-12-23 | $0.39 | $0.39 | 8,999 |
| 2020-12-22 | $0.40 | $0.40 | 20,776 |
| 2020-12-21 | $0.38 | $0.38 | 21,733 |
| 2020-12-18 | $0.42 | $0.42 | 68,033 |
| 2020-12-17 | $0.41 | $0.41 | 79,845 |
| 2020-12-16 | $0.40 | $0.40 | 0 |
| 2020-12-15 | $0.40 | $0.40 | 283 |
| 2020-12-14 | $0.39 | $0.39 | 20,379 |
| 2020-12-11 | $0.42 | $0.42 | 23,830 |
| 2020-12-10 | $0.39 | $0.39 | 11,129 |
| 2020-12-09 | $0.40 | $0.40 | 32,333 |
| 2020-12-08 | $0.42 | $0.42 | 116,433 |
| 2020-12-07 | $0.38 | $0.38 | 25,033 |
| 2020-12-04 | $0.35 | $0.35 | 11,828 |
| 2020-12-03 | $0.38 | $0.38 | 5,599 |
| 2020-12-02 | $0.37 | $0.37 | 8,799 |
| 2020-12-01 | $0.35 | $0.35 | 20,267 |
| 2020-11-30 | $0.34 | $0.34 | 0 |
| 2020-11-27 | $0.34 | $0.34 | 2,500 |
| 2020-11-25 | $0.34 | $0.34 | 8,086 |
| 2020-11-24 | $0.34 | $0.34 | 27,070 |
| 2020-11-23 | $0.34 | $0.34 | 5,324 |
| 2020-11-20 | $0.36 | $0.36 | 3,300 |
| 2020-11-19 | $0.36 | $0.36 | 46,336 |
| 2020-11-18 | $0.36 | $0.36 | 12,536 |
| 2020-11-17 | $0.35 | $0.35 | 17,734 |
| 2020-11-16 | $0.40 | $0.40 | 30,765 |
| 2020-11-13 | $0.39 | $0.39 | 68,629 |
| 2020-11-12 | $0.36 | $0.36 | 6,705 |
| 2020-11-11 | $0.35 | $0.35 | 140 |
| 2020-11-10 | $0.38 | $0.38 | 4,292 |
| 2020-11-09 | $0.39 | $0.39 | 16,666 |
| 2020-11-06 | $0.40 | $0.40 | 3,266 |
| 2020-11-05 | $0.39 | $0.39 | 8,999 |
| 2020-11-04 | $0.35 | $0.35 | 0 |
| 2020-11-03 | $0.35 | $0.35 | 134 |
| 2020-11-02 | $0.33 | $0.33 | 46,702 |
| 2020-10-30 | $0.32 | $0.32 | 14,699 |
| 2020-10-29 | $0.32 | $0.32 | 20,464 |
| 2020-10-28 | $0.35 | $0.35 | 0 |
| 2020-10-27 | $0.35 | $0.35 | 43,633 |
| 2020-10-26 | $0.28 | $0.28 | 5,433 |
| 2020-10-23 | $0.30 | $0.30 | 0 |
| 2020-10-22 | $0.30 | $0.30 | 251 |
| 2020-10-21 | $0.33 | $0.33 | 0 |
| 2020-10-20 | $0.33 | $0.33 | 16,766 |
| 2020-10-19 | $0.36 | $0.36 | 1,666 |
| 2020-10-16 | $0.35 | $0.35 | 14,679 |
| 2020-10-15 | $0.33 | $0.33 | 27,999 |
| 2020-10-14 | $0.32 | $0.32 | 40,773 |
| 2020-10-13 | $0.31 | $0.31 | 11,593 |
| 2020-10-12 | $0.34 | $0.34 | 266 |
| 2020-10-09 | $0.31 | $0.31 | 21,499 |
| 2020-10-08 | $0.34 | $0.34 | 2,533 |
| 2020-10-07 | $0.33 | $0.33 | 37,768 |
| 2020-10-06 | $0.37 | $0.37 | 21,249 |
| 2020-10-05 | $0.37 | $0.37 | 1,390 |
| 2020-10-02 | $0.33 | $0.33 | 19,516 |
| 2020-10-01 | $0.34 | $0.34 | 25,075 |
| 2020-09-30 | $0.37 | $0.37 | 3,066 |
| 2020-09-29 | $0.37 | $0.37 | 0 |
| 2020-09-28 | $0.37 | $0.37 | 1,797 |
| 2020-09-25 | $0.36 | $0.36 | 94,458 |
| 2020-09-24 | $0.36 | $0.36 | 33,603 |
| 2020-09-23 | $0.35 | $0.35 | 14,132 |
| 2020-09-22 | $0.36 | $0.36 | 2,461 |
| 2020-09-21 | $0.37 | $0.37 | 14,325 |
| 2020-09-18 | $0.41 | $0.41 | 2,096 |
| 2020-09-17 | $0.41 | $0.41 | 15,305 |
| 2020-09-16 | $0.42 | $0.42 | 666 |
| 2020-09-15 | $0.41 | $0.41 | 35,033 |
| 2020-09-14 | $0.38 | $0.38 | 6,273 |
| 2020-09-11 | $0.41 | $0.41 | 1,000 |
| 2020-09-10 | $0.42 | $0.42 | 7,249 |
| 2020-09-09 | $0.42 | $0.42 | 11,899 |
| 2020-09-08 | $0.42 | $0.42 | 69,997 |
| 2020-09-04 | $0.37 | $0.37 | 10,838 |
| 2020-09-03 | $0.39 | $0.39 | 13,906 |
| 2020-09-02 | $0.42 | $0.42 | 20,036 |
| 2020-09-01 | $0.40 | $0.40 | 53,073 |
| 2020-08-31 | $0.43 | $0.43 | 42,070 |
| 2020-08-28 | $0.40 | $0.40 | 5,936 |
| 2020-08-27 | $0.39 | $0.39 | 18,053 |
| 2020-08-26 | $0.37 | $0.37 | 9,395 |
| 2020-08-25 | $0.36 | $0.36 | 54,991 |
| 2020-08-24 | $0.38 | $0.38 | 19,940 |
| 2020-08-21 | $0.41 | $0.41 | 25,802 |
| 2020-08-20 | $0.40 | $0.40 | 1,738 |
| 2020-08-19 | $0.42 | $0.42 | 31,656 |
| 2020-08-18 | $0.41 | $0.41 | 6,906 |
| 2020-08-17 | $0.37 | $0.37 | 21,801 |
| 2020-08-14 | $0.40 | $0.40 | 2,566 |
| 2020-08-13 | $0.40 | $0.40 | 27,833 |
| 2020-08-12 | $0.38 | $0.38 | 50,914 |
| 2020-08-11 | $0.42 | $0.42 | 30,699 |
| 2020-08-10 | $0.42 | $0.42 | 24,923 |
| 2020-08-07 | $0.44 | $0.44 | 5,738 |
| 2020-08-06 | $0.46 | $0.46 | 16,759 |
| 2020-08-05 | $0.44 | $0.44 | 19,360 |
| 2020-08-04 | $0.44 | $0.44 | 19,663 |
| 2020-08-03 | $0.49 | $0.49 | 80,673 |
| 2020-07-31 | $0.42 | $0.42 | 24,330 |
| 2020-07-30 | $0.40 | $0.40 | 20,349 |
| 2020-07-29 | $0.44 | $0.44 | 666 |
| 2020-07-28 | $0.42 | $0.42 | 8,313 |
| 2020-07-27 | $0.47 | $0.47 | 37,718 |
| 2020-07-24 | $0.44 | $0.44 | 106,386 |
| 2020-07-23 | $0.43 | $0.43 | 6,692 |
| 2020-07-22 | $0.41 | $0.41 | 34,888 |
| 2020-07-21 | $0.46 | $0.46 | 4,484 |
| 2020-07-20 | $0.44 | $0.44 | 91,888 |
| 2020-07-17 | $0.38 | $0.38 | 8,266 |
| 2020-07-16 | $0.38 | $0.38 | 15,116 |
| 2020-07-15 | $0.35 | $0.35 | 21,449 |
| 2020-07-14 | $0.35 | $0.35 | 47,738 |
| 2020-07-13 | $0.39 | $0.39 | 40,865 |
| 2020-07-10 | $0.37 | $0.37 | 5,999 |
| 2020-07-09 | $0.17 | $0.17 | 0 |
| 2020-07-08 | $0.17 | $0.17 | 0 |
| 2020-07-07 | $0.17 | $0.17 | 0 |
| 2020-07-06 | $0.17 | $0.17 | 0 |
| 2020-07-02 | $0.17 | $0.17 | 0 |
| 2020-07-01 | $0.17 | $0.17 | 0 |
| 2020-06-30 | $0.17 | $0.17 | 0 |
| 2020-06-29 | $0.17 | $0.17 | 0 |
| 2020-06-26 | $0.17 | $0.17 | 47 |
| 2020-06-25 | $0.17 | $0.17 | 107,272 |
| 2020-06-24 | $0.15 | $0.15 | 4,000 |
| 2020-06-23 | $0.14 | $0.14 | 166,666 |
| 2020-06-22 | $0.15 | $0.15 | 13,333 |
| 2020-06-19 | $0.16 | $0.16 | 0 |
| 2020-06-18 | $0.16 | $0.16 | 0 |
| 2020-06-17 | $0.16 | $0.16 | 49 |
| 2020-06-16 | $0.14 | $0.14 | 1,666 |
| 2020-06-15 | $0.15 | $0.15 | 4,666 |
| 2020-06-12 | $0.15 | $0.15 | 0 |
| 2020-06-11 | $0.15 | $0.15 | 33,333 |
| 2020-06-10 | $0.17 | $0.17 | 15,666 |
| 2020-06-09 | $0.17 | $0.17 | 0 |
| 2020-06-08 | $0.17 | $0.17 | 7,333 |
| 2020-06-05 | $0.17 | $0.17 | 5,999 |
| 2020-06-04 | $0.17 | $0.17 | 31,333 |
| 2020-06-03 | $0.16 | $0.16 | 13,666 |
| 2020-06-02 | $0.18 | $0.18 | 0 |
| 2020-06-01 | $0.18 | $0.18 | 44,333 |
| 2020-05-29 | $0.21 | $0.21 | 0 |
| 2020-05-28 | $0.21 | $0.21 | 0 |
| 2020-05-27 | $0.21 | $0.21 | 0 |
| 2020-05-26 | $0.21 | $0.21 | 91,666 |
| 2020-05-22 | $0.19 | $0.19 | 0 |
| 2020-05-21 | $0.19 | $0.19 | 0 |
| 2020-05-20 | $0.19 | $0.19 | 0 |
| 2020-05-19 | $0.19 | $0.19 | 0 |
| 2020-05-18 | $0.19 | $0.19 | 0 |
| 2020-05-15 | $0.19 | $0.19 | 0 |
| 2020-05-14 | $0.19 | $0.19 | 4,500 |
| 2020-05-13 | $0.15 | $0.15 | 0 |
| 2020-05-12 | $0.15 | $0.15 | 0 |
| 2020-05-11 | $0.15 | $0.15 | 0 |
| 2020-05-08 | $0.15 | $0.15 | 0 |
| 2020-05-07 | $0.15 | $0.15 | 13,566 |
| 2020-05-06 | $0.15 | $0.15 | 0 |
| 2020-05-05 | $0.15 | $0.15 | 0 |
| 2020-05-04 | $0.15 | $0.15 | 2,866 |
| 2020-05-01 | $0.15 | $0.15 | 0 |
| 2020-04-30 | $0.15 | $0.15 | 0 |
| 2020-04-29 | $0.15 | $0.15 | 0 |
| 2020-04-28 | $0.15 | $0.15 | 0 |
| 2020-04-27 | $0.15 | $0.15 | 100 |
| 2020-04-24 | $0.15 | $0.15 | 0 |
| 2020-04-23 | $0.15 | $0.15 | 0 |
| 2020-04-22 | $0.15 | $0.15 | 0 |
| 2020-04-21 | $0.15 | $0.15 | 66,666 |
| 2020-04-20 | $0.16 | $0.16 | 0 |
| 2020-04-17 | $0.16 | $0.16 | 0 |
| 2020-04-16 | $0.16 | $0.16 | 1,666 |
| 2020-04-15 | $0.16 | $0.16 | 31,666 |
| 2020-04-14 | $0.16 | $0.16 | 1,758 |
| 2020-04-13 | $0.20 | $0.20 | 53,368 |
| 2020-04-09 | $0.16 | $0.16 | 0 |
| 2020-04-08 | $0.16 | $0.16 | 166 |
| 2020-04-07 | $0.15 | $0.15 | 1,166 |
| 2020-04-06 | $0.14 | $0.14 | 0 |
| 2020-04-03 | $0.14 | $0.14 | 0 |
| 2020-04-02 | $0.14 | $0.14 | 0 |
| 2020-04-01 | $0.14 | $0.14 | 0 |
| 2020-03-31 | $0.14 | $0.14 | 26,419 |
| 2020-03-30 | $0.14 | $0.14 | 0 |
| 2020-03-27 | $0.14 | $0.14 | 400 |
| 2020-03-26 | $0.13 | $0.13 | 0 |
| 2020-03-25 | $0.13 | $0.13 | 0 |
| 2020-03-24 | $0.13 | $0.13 | 0 |
| 2020-03-23 | $0.13 | $0.13 | 0 |
| 2020-03-20 | $0.13 | $0.13 | 0 |
| 2020-03-19 | $0.13 | $0.13 | 0 |
| 2020-03-18 | $0.13 | $0.13 | 2,777 |
| 2020-03-17 | $0.15 | $0.15 | 777 |
| 2020-03-16 | $0.13 | $0.13 | 6,666 |
| 2020-03-13 | $0.13 | $0.13 | 0 |
| 2020-03-12 | $0.13 | $0.13 | 30,333 |
| 2020-03-11 | $0.22 | $0.22 | 0 |
| 2020-03-10 | $0.22 | $0.22 | 0 |
| 2020-03-09 | $0.22 | $0.22 | 0 |
| 2020-03-06 | $0.22 | $0.22 | 0 |
| 2020-03-05 | $0.22 | $0.22 | 12,099 |
| 2020-03-04 | $0.21 | $0.21 | 0 |
| 2020-03-03 | $0.21 | $0.21 | 0 |
| 2020-03-02 | $0.21 | $0.21 | 0 |
| 2020-02-28 | $0.21 | $0.21 | 0 |
| 2020-02-27 | $0.21 | $0.21 | 0 |
| 2020-02-26 | $0.21 | $0.21 | 1,366 |
| 2020-02-25 | $0.24 | $0.24 | 0 |
| 2020-02-24 | $0.24 | $0.24 | 0 |
| 2020-02-21 | $0.24 | $0.24 | 0 |
| 2020-02-20 | $0.24 | $0.24 | 0 |
| 2020-02-19 | $0.24 | $0.24 | 0 |
| 2020-02-18 | $0.24 | $0.24 | 0 |
| 2020-02-14 | $0.24 | $0.24 | 2,166 |
| 2020-02-13 | $0.21 | $0.21 | 100 |
| 2020-02-12 | $0.25 | $0.25 | 0 |
| 2020-02-11 | $0.25 | $0.25 | 30,333 |
| 2020-02-10 | $0.29 | $0.29 | 267 |
| 2020-02-07 | $0.26 | $0.26 | 0 |
| 2020-02-06 | $0.26 | $0.26 | 0 |
| 2020-02-05 | $0.26 | $0.26 | 0 |
| 2020-02-04 | $0.26 | $0.26 | 833 |
| 2020-02-03 | $0.23 | $0.22 | 0 |
| 2020-01-31 | $0.23 | $0.22 | 0 |
| 2020-01-30 | $0.23 | $0.22 | 0 |
| 2020-01-29 | $0.23 | $0.22 | 666 |
| 2020-01-28 | $0.20 | $0.20 | 0 |
| 2020-01-27 | $0.20 | $0.20 | 0 |
| 2020-01-24 | $0.20 | $0.20 | 0 |
| 2020-01-23 | $0.20 | $0.20 | 334 |
| 2020-01-22 | $0.18 | $0.18 | 0 |
| 2020-01-21 | $0.18 | $0.18 | 0 |
| 2020-01-17 | $0.18 | $0.18 | 0 |
| 2020-01-16 | $0.18 | $0.18 | 0 |
| 2020-01-15 | $0.18 | $0.18 | 0 |
| 2020-01-14 | $0.18 | $0.18 | 0 |
| 2020-01-13 | $0.18 | $0.18 | 0 |
| 2020-01-10 | $0.18 | $0.18 | 0 |
| 2020-01-09 | $0.18 | $0.18 | 0 |
| 2020-01-08 | $0.18 | $0.18 | 0 |
| 2020-01-07 | $0.18 | $0.18 | 0 |
| 2020-01-06 | $0.18 | $0.18 | 0 |
| 2020-01-03 | $0.18 | $0.18 | 3,333 |
| 2020-01-02 | $0.13 | $0.13 | 0 |