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
- 2010-09-22 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 | $0.75 | $0.75 | 5,066 |
| 2020-12-30 | $0.67 | $0.67 | 538 |
| 2020-12-29 | $0.75 | $0.75 | 1,341 |
| 2020-12-28 | $0.72 | $0.72 | 0 |
| 2020-12-24 | $0.72 | $0.72 | 2,901 |
| 2020-12-23 | $0.62 | $0.62 | 2,956 |
| 2020-12-22 | $0.71 | $0.71 | 73 |
| 2020-12-21 | $0.62 | $0.62 | 2,135 |
| 2020-12-18 | $0.64 | $0.64 | 2,661 |
| 2020-12-17 | $0.69 | $0.69 | 1,293 |
| 2020-12-16 | $0.70 | $0.70 | 157 |
| 2020-12-15 | $0.60 | $0.60 | 2,756 |
| 2020-12-14 | $0.66 | $0.66 | 3,329 |
| 2020-12-11 | $0.60 | $0.60 | 0 |
| 2020-12-10 | $0.60 | $0.60 | 186 |
| 2020-12-09 | $0.60 | $0.60 | 0 |
| 2020-12-08 | $0.60 | $0.60 | 4,560 |
| 2020-12-07 | $0.64 | $0.64 | 720 |
| 2020-12-04 | $0.70 | $0.70 | 12 |
| 2020-12-03 | $0.72 | $0.72 | 78 |
| 2020-12-02 | $0.68 | $0.68 | 966 |
| 2020-12-01 | $0.67 | $0.67 | 707 |
| 2020-11-30 | $0.68 | $0.68 | 173 |
| 2020-11-27 | $0.68 | $0.68 | 1,333 |
| 2020-11-25 | $0.66 | $0.66 | 20 |
| 2020-11-24 | $0.71 | $0.71 | 1,353 |
| 2020-11-23 | $0.69 | $0.69 | 6,112 |
| 2020-11-20 | $0.70 | $0.70 | 666 |
| 2020-11-19 | $0.70 | $0.70 | 66 |
| 2020-11-18 | $0.59 | $0.59 | 13 |
| 2020-11-17 | $0.75 | $0.75 | 320 |
| 2020-11-16 | $0.76 | $0.76 | 0 |
| 2020-11-13 | $0.76 | $0.76 | 706 |
| 2020-11-12 | $0.60 | $0.60 | 685 |
| 2020-11-11 | $0.65 | $0.65 | 66 |
| 2020-11-10 | $0.65 | $0.65 | 0 |
| 2020-11-09 | $0.65 | $0.65 | 14 |
| 2020-11-06 | $0.65 | $0.65 | 7,098 |
| 2020-11-05 | $0.64 | $0.64 | 863 |
| 2020-11-04 | $0.76 | $0.76 | 13 |
| 2020-11-03 | $0.76 | $0.76 | 239 |
| 2020-11-02 | $0.75 | $0.75 | 0 |
| 2020-10-30 | $0.75 | $0.75 | 19 |
| 2020-10-29 | $0.56 | $0.56 | 96 |
| 2020-10-28 | $0.72 | $0.72 | 6 |
| 2020-10-27 | $0.73 | $0.73 | 206 |
| 2020-10-26 | $0.71 | $0.71 | 3,030 |
| 2020-10-23 | $0.79 | $0.79 | 57 |
| 2020-10-22 | $0.82 | $0.82 | 12 |
| 2020-10-21 | $0.82 | $0.82 | 749 |
| 2020-10-20 | $0.85 | $0.85 | 17,800 |
| 2020-10-19 | $0.93 | $0.93 | 727 |
| 2020-10-16 | $0.91 | $0.91 | 7,520 |
| 2020-10-15 | $0.95 | $0.95 | 6,913 |
| 2020-10-14 | $0.85 | $0.85 | 2,733 |
| 2020-10-13 | $0.85 | $0.85 | 742 |
| 2020-10-12 | $0.84 | $0.84 | 0 |
| 2020-10-09 | $0.84 | $0.84 | 1,921 |
| 2020-10-08 | $0.87 | $0.87 | 111 |
| 2020-10-07 | $0.81 | $0.81 | 100 |
| 2020-10-06 | $0.87 | $0.87 | 11,360 |
| 2020-10-05 | $7.21 | $7.21 | 285 |
| 2020-10-02 | $0.71 | $0.71 | 913 |
| 2020-10-01 | $0.75 | $0.75 | 2,760 |
| 2020-09-30 | $0.72 | $0.72 | 2,718 |
| 2020-09-29 | $0.72 | $0.72 | 2,173 |
| 2020-09-28 | $0.80 | $0.80 | 978 |
| 2020-09-25 | $0.87 | $0.87 | 101 |
| 2020-09-24 | $0.60 | $0.60 | 1,380 |
| 2020-09-23 | $0.83 | $0.83 | 3,473 |
| 2020-09-22 | $0.89 | $0.89 | 1,753 |
| 2020-09-21 | $0.89 | $0.89 | 2,840 |
| 2020-09-18 | $0.93 | $0.93 | 1,823 |
| 2020-09-17 | $0.84 | $0.84 | 6,883 |
| 2020-09-16 | $0.93 | $0.93 | 2,520 |
| 2020-09-15 | $0.96 | $0.96 | 74 |
| 2020-09-14 | $0.97 | $0.97 | 2,079 |
| 2020-09-11 | $0.96 | $0.96 | 0 |
| 2020-09-10 | $0.96 | $0.96 | 67 |
| 2020-09-09 | $0.96 | $0.96 | 80 |
| 2020-09-08 | $0.96 | $0.96 | 33 |
| 2020-09-04 | $0.82 | $0.82 | 1,558 |
| 2020-09-03 | $1.05 | $1.05 | 3,339 |
| 2020-09-02 | $1.11 | $1.11 | 711 |
| 2020-09-01 | $0.88 | $0.88 | 5,396 |
| 2020-08-31 | $0.87 | $0.87 | 3,823 |
| 2020-08-28 | $0.86 | $0.86 | 24,060 |
| 2020-08-27 | $0.82 | $0.82 | 48 |
| 2020-08-26 | $0.82 | $0.82 | 102 |
| 2020-08-25 | $0.66 | $0.66 | 20 |
| 2020-08-24 | $0.72 | $0.72 | 3,386 |
| 2020-08-21 | $0.73 | $0.73 | 700 |
| 2020-08-20 | $0.73 | $0.73 | 827 |
| 2020-08-19 | $0.70 | $0.70 | 722 |
| 2020-08-18 | $0.73 | $0.73 | 185 |
| 2020-08-17 | $0.78 | $0.78 | 549 |
| 2020-08-14 | $0.76 | $0.76 | 23 |
| 2020-08-13 | $0.78 | $0.78 | 533 |
| 2020-08-12 | $0.78 | $0.78 | 351 |
| 2020-08-11 | $0.76 | $0.76 | 658 |
| 2020-08-10 | $1.05 | $1.05 | 6,120 |
| 2020-08-07 | $0.75 | $0.75 | 806 |
| 2020-08-06 | $0.79 | $0.79 | 3,600 |
| 2020-08-05 | $0.75 | $0.75 | 326 |
| 2020-08-04 | $0.75 | $0.75 | 1,893 |
| 2020-08-03 | $0.72 | $0.72 | 0 |
| 2020-07-31 | $0.72 | $0.72 | 1,488 |
| 2020-07-30 | $0.75 | $0.75 | 866 |
| 2020-07-29 | $0.72 | $0.72 | 600 |
| 2020-07-28 | $0.63 | $0.63 | 6,588 |
| 2020-07-27 | $0.86 | $0.86 | 2,206 |
| 2020-07-24 | $0.77 | $0.77 | 3,686 |
| 2020-07-23 | $0.77 | $0.77 | 186 |
| 2020-07-22 | $0.65 | $0.65 | 1,388 |
| 2020-07-21 | $0.77 | $0.77 | 9,866 |
| 2020-07-20 | $0.64 | $0.64 | 1,706 |
| 2020-07-17 | $0.66 | $0.66 | 0 |
| 2020-07-16 | $0.66 | $0.66 | 2,000 |
| 2020-07-15 | $0.66 | $0.66 | 4,900 |
| 2020-07-14 | $0.60 | $0.60 | 0 |
| 2020-07-13 | $0.60 | $0.60 | 4,293 |
| 2020-07-10 | $0.58 | $0.58 | 2,355 |
| 2020-07-09 | $0.57 | $0.57 | 0 |
| 2020-07-08 | $0.57 | $0.57 | 1,666 |
| 2020-07-07 | $0.55 | $0.55 | 1,000 |
| 2020-07-06 | $0.57 | $0.57 | 0 |
| 2020-07-02 | $0.57 | $0.57 | 5,866 |
| 2020-07-01 | $0.57 | $0.57 | 0 |
| 2020-06-30 | $0.57 | $0.57 | 0 |
| 2020-06-29 | $0.57 | $0.57 | 0 |
| 2020-06-26 | $0.57 | $0.57 | 333 |
| 2020-06-25 | $0.49 | $0.49 | 0 |
| 2020-06-24 | $0.49 | $0.49 | 0 |
| 2020-06-23 | $0.49 | $0.49 | 16 |
| 2020-06-22 | $0.50 | $0.50 | 0 |
| 2020-06-19 | $0.50 | $0.50 | 0 |
| 2020-06-18 | $0.50 | $0.50 | 0 |
| 2020-06-17 | $0.50 | $0.50 | 0 |
| 2020-06-16 | $0.50 | $0.50 | 66 |
| 2020-06-15 | $0.52 | $0.52 | 1,710 |
| 2020-06-12 | $0.53 | $0.53 | 400 |
| 2020-06-11 | $0.52 | $0.52 | 0 |
| 2020-06-10 | $0.52 | $0.52 | 586 |
| 2020-06-09 | $0.52 | $0.52 | 0 |
| 2020-06-08 | $0.52 | $0.52 | 0 |
| 2020-06-05 | $0.52 | $0.52 | 2,033 |
| 2020-06-04 | $0.55 | $0.55 | 466 |
| 2020-06-03 | $0.54 | $0.54 | 0 |
| 2020-06-02 | $0.54 | $0.54 | 8,333 |
| 2020-06-01 | $0.31 | $0.31 | 30 |
| 2020-05-29 | $0.51 | $0.51 | 4,533 |
| 2020-05-28 | $0.53 | $0.53 | 0 |
| 2020-05-27 | $0.53 | $0.53 | 110 |
| 2020-05-26 | $0.37 | $0.37 | 200 |
| 2020-05-22 | $0.48 | $0.48 | 0 |
| 2020-05-21 | $0.48 | $0.48 | 0 |
| 2020-05-20 | $0.48 | $0.48 | 466 |
| 2020-05-19 | $0.47 | $0.47 | 0 |
| 2020-05-18 | $0.47 | $0.47 | 0 |
| 2020-05-15 | $0.47 | $0.47 | 1,670 |
| 2020-05-14 | $0.47 | $0.47 | 0 |
| 2020-05-13 | $0.47 | $0.47 | 1,333 |
| 2020-05-12 | $0.45 | $0.45 | 333 |
| 2020-05-11 | $0.42 | $0.42 | 0 |
| 2020-05-08 | $0.42 | $0.42 | 5,085 |
| 2020-05-07 | $0.27 | $0.27 | 0 |
| 2020-05-06 | $0.27 | $0.27 | 0 |
| 2020-05-05 | $0.27 | $0.27 | 0 |
| 2020-05-04 | $0.27 | $0.27 | 0 |
| 2020-05-01 | $0.27 | $0.27 | 0 |
| 2020-04-30 | $0.27 | $0.27 | 200 |
| 2020-04-29 | $0.42 | $0.42 | 0 |
| 2020-04-28 | $0.42 | $0.42 | 66 |
| 2020-04-27 | $0.22 | $0.22 | 0 |
| 2020-04-24 | $0.22 | $0.22 | 0 |
| 2020-04-23 | $0.22 | $0.22 | 0 |
| 2020-04-22 | $0.22 | $0.22 | 0 |
| 2020-04-21 | $0.22 | $0.22 | 0 |
| 2020-04-20 | $0.22 | $0.22 | 0 |
| 2020-04-17 | $0.22 | $0.22 | 933 |
| 2020-04-16 | $0.37 | $0.37 | 0 |
| 2020-04-15 | $0.37 | $0.37 | 0 |
| 2020-04-14 | $0.37 | $0.37 | 0 |
| 2020-04-13 | $0.37 | $0.37 | 0 |
| 2020-04-09 | $0.37 | $0.37 | 0 |
| 2020-04-08 | $0.37 | $0.37 | 0 |
| 2020-04-07 | $0.37 | $0.37 | 0 |
| 2020-04-06 | $0.37 | $0.37 | 0 |
| 2020-04-03 | $0.37 | $0.37 | 0 |
| 2020-04-02 | $0.37 | $0.37 | 0 |
| 2020-04-01 | $0.37 | $0.37 | 0 |
| 2020-03-31 | $0.37 | $0.37 | 266 |
| 2020-03-30 | $0.18 | $0.18 | 0 |
| 2020-03-27 | $0.18 | $0.18 | 0 |
| 2020-03-26 | $0.18 | $0.18 | 160 |
| 2020-03-25 | $0.30 | $0.30 | 0 |
| 2020-03-24 | $0.30 | $0.30 | 0 |
| 2020-03-23 | $0.30 | $0.30 | 0 |
| 2020-03-20 | $0.30 | $0.30 | 0 |
| 2020-03-19 | $0.30 | $0.30 | 0 |
| 2020-03-18 | $0.30 | $0.30 | 0 |
| 2020-03-17 | $0.30 | $0.30 | 0 |
| 2020-03-16 | $0.30 | $0.30 | 0 |
| 2020-03-13 | $0.30 | $0.30 | 0 |
| 2020-03-12 | $0.30 | $0.30 | 0 |
| 2020-03-11 | $0.30 | $0.30 | 0 |
| 2020-03-10 | $0.30 | $0.30 | 0 |
| 2020-03-09 | $0.30 | $0.30 | 120 |
| 2020-03-06 | $0.31 | $0.31 | 0 |
| 2020-03-05 | $0.31 | $0.31 | 0 |
| 2020-03-04 | $0.31 | $0.31 | 0 |
| 2020-03-03 | $0.31 | $0.31 | 0 |
| 2020-03-02 | $0.31 | $0.31 | 8,333 |
| 2020-02-28 | $0.38 | $0.38 | 0 |
| 2020-02-27 | $0.38 | $0.38 | 1,333 |
| 2020-02-26 | $0.43 | $0.43 | 333 |
| 2020-02-25 | $0.45 | $0.45 | 666 |
| 2020-02-24 | $0.29 | $0.29 | 0 |
| 2020-02-21 | $0.29 | $0.29 | 0 |
| 2020-02-20 | $0.29 | $0.29 | 0 |
| 2020-02-19 | $0.29 | $0.29 | 0 |
| 2020-02-18 | $0.29 | $0.29 | 20 |
| 2020-02-14 | $0.42 | $0.42 | 386 |
| 2020-02-13 | $0.34 | $0.34 | 0 |
| 2020-02-12 | $0.34 | $0.34 | 6 |
| 2020-02-11 | $0.32 | $0.32 | 0 |
| 2020-02-10 | $0.32 | $0.32 | 0 |
| 2020-02-07 | $0.32 | $0.32 | 0 |
| 2020-02-06 | $0.32 | $0.32 | 0 |
| 2020-02-05 | $0.32 | $0.32 | 0 |
| 2020-02-04 | $0.32 | $0.32 | 0 |
| 2020-02-03 | $0.32 | $0.32 | 0 |
| 2020-01-31 | $0.32 | $0.32 | 0 |
| 2020-01-30 | $0.32 | $0.32 | 0 |
| 2020-01-29 | $0.32 | $0.32 | 0 |
| 2020-01-28 | $0.32 | $0.32 | 5,533 |
| 2020-01-27 | $0.42 | $0.42 | 0 |
| 2020-01-24 | $0.42 | $0.42 | 0 |
| 2020-01-23 | $0.42 | $0.42 | 0 |
| 2020-01-22 | $0.42 | $0.42 | 1,000 |
| 2020-01-21 | $0.36 | $0.36 | 0 |
| 2020-01-17 | $0.36 | $0.36 | 0 |
| 2020-01-16 | $0.36 | $0.36 | 0 |
| 2020-01-15 | $0.36 | $0.36 | 0 |
| 2020-01-14 | $0.36 | $0.36 | 0 |
| 2020-01-13 | $0.36 | $0.36 | 3,340 |
| 2020-01-10 | $0.42 | $0.42 | 0 |
| 2020-01-09 | $0.42 | $0.42 | 3,213 |
| 2020-01-08 | $0.56 | $0.56 | 5,813 |
| 2020-01-07 | $0.43 | $0.43 | 100 |
| 2020-01-06 | $0.48 | $0.48 | 13 |
| 2020-01-03 | $0.45 | $0.45 | 0 |
| 2020-01-02 | $0.45 | $0.45 | 0 |