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
- 2012-08-03 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 | $0.42 | $0.42 | 516,200 |
| 2020-12-30 | $0.39 | $0.39 | 413,700 |
| 2020-12-29 | $0.38 | $0.38 | 383,200 |
| 2020-12-28 | $0.39 | $0.39 | 217,200 |
| 2020-12-24 | $0.37 | $0.37 | 33,200 |
| 2020-12-23 | $0.36 | $0.36 | 418,100 |
| 2020-12-22 | $0.35 | $0.35 | 636,300 |
| 2020-12-21 | $0.37 | $0.37 | 562,700 |
| 2020-12-18 | $0.40 | $0.40 | 157,200 |
| 2020-12-17 | $0.39 | $0.39 | 362,400 |
| 2020-12-16 | $0.37 | $0.37 | 338,100 |
| 2020-12-15 | $0.34 | $0.34 | 455,700 |
| 2020-12-14 | $0.35 | $0.35 | 174,300 |
| 2020-12-11 | $0.35 | $0.35 | 670,800 |
| 2020-12-10 | $0.36 | $0.36 | 261,100 |
| 2020-12-09 | $0.38 | $0.38 | 142,200 |
| 2020-12-08 | $0.39 | $0.39 | 117,600 |
| 2020-12-07 | $0.40 | $0.40 | 134,900 |
| 2020-12-04 | $0.42 | $0.42 | 99,300 |
| 2020-12-03 | $0.40 | $0.40 | 97,600 |
| 2020-12-02 | $0.39 | $0.39 | 60,100 |
| 2020-12-01 | $0.39 | $0.39 | 154,400 |
| 2020-11-30 | $0.38 | $0.38 | 137,300 |
| 2020-11-27 | $0.40 | $0.40 | 47,800 |
| 2020-11-25 | $0.39 | $0.39 | 82,300 |
| 2020-11-24 | $0.38 | $0.38 | 93,900 |
| 2020-11-23 | $0.37 | $0.37 | 131,800 |
| 2020-11-20 | $0.38 | $0.38 | 111,400 |
| 2020-11-19 | $0.38 | $0.38 | 141,200 |
| 2020-11-18 | $0.36 | $0.36 | 138,400 |
| 2020-11-17 | $0.41 | $0.41 | 71,900 |
| 2020-11-16 | $0.41 | $0.41 | 196,900 |
| 2020-11-13 | $0.43 | $0.43 | 53,500 |
| 2020-11-12 | $0.41 | $0.41 | 170,800 |
| 2020-11-11 | $0.42 | $0.42 | 16,900 |
| 2020-11-10 | $0.45 | $0.45 | 110,600 |
| 2020-11-09 | $0.45 | $0.45 | 215,100 |
| 2020-11-06 | $0.45 | $0.45 | 113,000 |
| 2020-11-05 | $0.40 | $0.40 | 173,200 |
| 2020-11-04 | $0.34 | $0.34 | 112,100 |
| 2020-11-03 | $0.36 | $0.36 | 89,200 |
| 2020-11-02 | $0.35 | $0.35 | 94,700 |
| 2020-10-30 | $0.35 | $0.35 | 164,500 |
| 2020-10-29 | $0.36 | $0.36 | 86,700 |
| 2020-10-28 | $0.34 | $0.34 | 149,500 |
| 2020-10-27 | $0.37 | $0.37 | 76,000 |
| 2020-10-26 | $0.39 | $0.39 | 38,700 |
| 2020-10-23 | $0.40 | $0.40 | 81,400 |
| 2020-10-22 | $0.41 | $0.41 | 59,800 |
| 2020-10-21 | $0.43 | $0.43 | 72,100 |
| 2020-10-20 | $0.43 | $0.43 | 58,400 |
| 2020-10-19 | $0.44 | $0.44 | 76,600 |
| 2020-10-16 | $0.45 | $0.45 | 49,600 |
| 2020-10-15 | $0.46 | $0.46 | 82,800 |
| 2020-10-14 | $0.45 | $0.45 | 138,100 |
| 2020-10-13 | $0.43 | $0.43 | 174,900 |
| 2020-10-12 | $0.47 | $0.47 | 61,800 |
| 2020-10-09 | $0.45 | $0.45 | 277,800 |
| 2020-10-08 | $0.43 | $0.43 | 37,900 |
| 2020-10-07 | $0.41 | $0.41 | 75,400 |
| 2020-10-06 | $0.41 | $0.41 | 58,800 |
| 2020-10-05 | $0.42 | $0.42 | 62,500 |
| 2020-10-02 | $0.43 | $0.43 | 73,900 |
| 2020-10-01 | $0.46 | $0.46 | 84,400 |
| 2020-09-30 | $0.46 | $0.46 | 92,500 |
| 2020-09-29 | $0.45 | $0.45 | 198,000 |
| 2020-09-28 | $0.43 | $0.43 | 73,300 |
| 2020-09-25 | $0.43 | $0.43 | 92,100 |
| 2020-09-24 | $0.43 | $0.43 | 228,500 |
| 2020-09-23 | $0.40 | $0.40 | 438,600 |
| 2020-09-22 | $0.46 | $0.46 | 125,700 |
| 2020-09-21 | $0.48 | $0.48 | 241,900 |
| 2020-09-18 | $0.49 | $0.49 | 127,800 |
| 2020-09-17 | $0.50 | $0.50 | 144,800 |
| 2020-09-16 | $0.50 | $0.50 | 198,900 |
| 2020-09-15 | $0.49 | $0.49 | 42,200 |
| 2020-09-14 | $0.50 | $0.50 | 133,500 |
| 2020-09-11 | $0.51 | $0.51 | 154,400 |
| 2020-09-10 | $0.50 | $0.50 | 174,500 |
| 2020-09-09 | $0.49 | $0.49 | 133,000 |
| 2020-09-08 | $0.46 | $0.46 | 346,200 |
| 2020-09-04 | $0.43 | $0.43 | 111,900 |
| 2020-09-03 | $0.43 | $0.43 | 126,600 |
| 2020-09-02 | $0.46 | $0.46 | 109,300 |
| 2020-09-01 | $0.46 | $0.46 | 176,000 |
| 2020-08-31 | $0.46 | $0.46 | 229,000 |
| 2020-08-28 | $0.44 | $0.44 | 442,200 |
| 2020-08-27 | $0.39 | $0.39 | 118,800 |
| 2020-08-26 | $0.40 | $0.40 | 294,200 |
| 2020-08-25 | $0.34 | $0.34 | 189,400 |
| 2020-08-24 | $0.36 | $0.36 | 135,800 |
| 2020-08-21 | $0.38 | $0.38 | 90,300 |
| 2020-08-20 | $0.40 | $0.40 | 139,600 |
| 2020-08-19 | $0.35 | $0.35 | 386,800 |
| 2020-08-18 | $0.40 | $0.40 | 261,300 |
| 2020-08-17 | $0.38 | $0.38 | 298,500 |
| 2020-08-14 | $0.37 | $0.37 | 178,400 |
| 2020-08-13 | $0.38 | $0.38 | 444,600 |
| 2020-08-12 | $0.33 | $0.33 | 218,600 |
| 2020-08-11 | $0.30 | $0.30 | 348,700 |
| 2020-08-10 | $0.32 | $0.32 | 554,800 |
| 2020-08-07 | $0.33 | $0.33 | 384,300 |
| 2020-08-06 | $0.36 | $0.36 | 441,000 |
| 2020-08-05 | $0.35 | $0.35 | 528,800 |
| 2020-08-04 | $0.35 | $0.35 | 314,600 |
| 2020-08-03 | $0.33 | $0.33 | 482,300 |
| 2020-07-31 | $0.30 | $0.30 | 349,500 |
| 2020-07-30 | $0.26 | $0.26 | 439,300 |
| 2020-07-29 | $0.28 | $0.28 | 342,900 |
| 2020-07-28 | $0.30 | $0.30 | 375,200 |
| 2020-07-27 | $0.30 | $0.30 | 686,700 |
| 2020-07-24 | $0.29 | $0.29 | 265,200 |
| 2020-07-23 | $0.28 | $0.28 | 385,300 |
| 2020-07-22 | $0.32 | $0.32 | 668,400 |
| 2020-07-21 | $0.34 | $0.34 | 481,200 |
| 2020-07-20 | $0.33 | $0.33 | 558,200 |
| 2020-07-17 | $0.27 | $0.27 | 357,100 |
| 2020-07-16 | $0.24 | $0.24 | 247,700 |
| 2020-07-15 | $0.24 | $0.24 | 637,700 |
| 2020-07-14 | $0.24 | $0.24 | 751,800 |
| 2020-07-13 | $0.22 | $0.22 | 1,123,700 |
| 2020-07-10 | $0.18 | $0.18 | 147,300 |
| 2020-07-09 | $0.18 | $0.18 | 155,400 |
| 2020-07-08 | $0.19 | $0.19 | 333,500 |
| 2020-07-07 | $0.18 | $0.18 | 59,200 |
| 2020-07-06 | $0.17 | $0.17 | 478,200 |
| 2020-07-02 | $0.18 | $0.18 | 238,600 |
| 2020-07-01 | $0.18 | $0.18 | 97,400 |
| 2020-06-30 | $0.16 | $0.16 | 199,500 |
| 2020-06-29 | $0.14 | $0.14 | 63,300 |
| 2020-06-26 | $0.14 | $0.14 | 114,000 |
| 2020-06-25 | $0.14 | $0.14 | 58,600 |
| 2020-06-24 | $0.14 | $0.14 | 37,900 |
| 2020-06-23 | $0.15 | $0.15 | 148,600 |
| 2020-06-22 | $0.15 | $0.15 | 187,800 |
| 2020-06-19 | $0.15 | $0.15 | 75,100 |
| 2020-06-18 | $0.15 | $0.15 | 2,500 |
| 2020-06-17 | $0.15 | $0.15 | 4,000 |
| 2020-06-16 | $0.15 | $0.15 | 75,600 |
| 2020-06-15 | $0.14 | $0.14 | 27,500 |
| 2020-06-12 | $0.13 | $0.13 | 38,900 |
| 2020-06-11 | $0.14 | $0.14 | 32,400 |
| 2020-06-10 | $0.16 | $0.16 | 49,900 |
| 2020-06-09 | $0.15 | $0.15 | 8,000 |
| 2020-06-08 | $0.16 | $0.16 | 102,700 |
| 2020-06-05 | $0.16 | $0.16 | 245,500 |
| 2020-06-04 | $0.15 | $0.15 | 7,200 |
| 2020-06-03 | $0.15 | $0.15 | 62,300 |
| 2020-06-02 | $0.15 | $0.15 | 112,500 |
| 2020-06-01 | $0.16 | $0.16 | 121,400 |
| 2020-05-29 | $0.16 | $0.16 | 119,400 |
| 2020-05-28 | $0.14 | $0.14 | 10,500 |
| 2020-05-27 | $0.14 | $0.14 | 75,100 |
| 2020-05-26 | $0.14 | $0.14 | 78,900 |
| 2020-05-22 | $0.15 | $0.15 | 88,200 |
| 2020-05-21 | $0.13 | $0.13 | 61,800 |
| 2020-05-20 | $0.15 | $0.15 | 80,300 |
| 2020-05-19 | $0.16 | $0.16 | 82,500 |
| 2020-05-18 | $0.16 | $0.16 | 138,800 |
| 2020-05-15 | $0.13 | $0.13 | 53,500 |
| 2020-05-14 | $0.11 | $0.11 | 15,000 |
| 2020-05-13 | $0.11 | $0.11 | 92,400 |
| 2020-05-12 | $0.13 | $0.13 | 93,800 |
| 2020-05-11 | $0.11 | $0.11 | 65,500 |
| 2020-05-08 | $0.11 | $0.11 | 263,300 |
| 2020-05-07 | $0.10 | $0.10 | 9,700 |
| 2020-05-06 | $0.10 | $0.10 | 147,400 |
| 2020-05-05 | $0.10 | $0.10 | 17,300 |
| 2020-05-04 | $0.11 | $0.11 | 125,100 |
| 2020-05-01 | $0.11 | $0.11 | 29,200 |
| 2020-04-30 | $0.11 | $0.11 | 3,500 |
| 2020-04-29 | $0.11 | $0.11 | 24,500 |
| 2020-04-28 | $0.10 | $0.10 | 8,000 |
| 2020-04-27 | $0.10 | $0.10 | 230,500 |
| 2020-04-24 | $0.10 | $0.10 | 245,000 |
| 2020-04-23 | $0.12 | $0.12 | 70,400 |
| 2020-04-22 | $0.10 | $0.10 | 100 |
| 2020-04-21 | $0.10 | $0.10 | 39,800 |
| 2020-04-20 | $0.11 | $0.11 | 15,700 |
| 2020-04-17 | $0.10 | $0.10 | 28,100 |
| 2020-04-16 | $0.12 | $0.12 | 61,800 |
| 2020-04-15 | $0.11 | $0.11 | 20,700 |
| 2020-04-14 | $0.11 | $0.11 | 157,400 |
| 2020-04-13 | $0.11 | $0.11 | 22,100 |
| 2020-04-09 | $0.11 | $0.11 | 62,200 |
| 2020-04-08 | $0.11 | $0.11 | 20,600 |
| 2020-04-07 | $0.10 | $0.10 | 44,300 |
| 2020-04-06 | $0.09 | $0.09 | 27,500 |
| 2020-04-03 | $0.09 | $0.09 | 4,500 |
| 2020-04-02 | $0.09 | $0.09 | 90,600 |
| 2020-04-01 | $0.08 | $0.08 | 26,500 |
| 2020-03-31 | $0.08 | $0.08 | 25,800 |
| 2020-03-30 | $0.09 | $0.09 | 208,800 |
| 2020-03-27 | $0.11 | $0.11 | 0 |
| 2020-03-26 | $0.11 | $0.11 | 15,100 |
| 2020-03-25 | $0.10 | $0.10 | 82,900 |
| 2020-03-24 | $0.11 | $0.11 | 112,000 |
| 2020-03-23 | $0.09 | $0.09 | 800 |
| 2020-03-20 | $0.09 | $0.09 | 25,500 |
| 2020-03-19 | $0.08 | $0.08 | 92,900 |
| 2020-03-18 | $0.07 | $0.07 | 437,300 |
| 2020-03-17 | $0.08 | $0.08 | 212,900 |
| 2020-03-16 | $0.08 | $0.08 | 110,100 |
| 2020-03-13 | $0.07 | $0.07 | 183,300 |
| 2020-03-12 | $0.07 | $0.07 | 263,100 |
| 2020-03-11 | $0.07 | $0.07 | 336,300 |
| 2020-03-10 | $0.08 | $0.08 | 229,400 |
| 2020-03-09 | $0.09 | $0.09 | 447,700 |
| 2020-03-06 | $0.10 | $0.10 | 195,800 |
| 2020-03-05 | $0.12 | $0.12 | 139,400 |
| 2020-03-04 | $0.12 | $0.12 | 82,000 |
| 2020-03-03 | $0.11 | $0.11 | 307,900 |
| 2020-03-02 | $0.11 | $0.11 | 175,800 |
| 2020-02-28 | $0.11 | $0.11 | 463,000 |
| 2020-02-27 | $0.13 | $0.13 | 156,600 |
| 2020-02-26 | $0.14 | $0.14 | 121,100 |
| 2020-02-25 | $0.14 | $0.14 | 122,400 |
| 2020-02-24 | $0.15 | $0.15 | 277,800 |
| 2020-02-21 | $0.16 | $0.16 | 60,300 |
| 2020-02-20 | $0.15 | $0.15 | 24,300 |
| 2020-02-19 | $0.16 | $0.16 | 70,500 |
| 2020-02-18 | $0.15 | $0.15 | 64,900 |
| 2020-02-14 | $0.15 | $0.15 | 38,700 |
| 2020-02-13 | $0.15 | $0.15 | 26,400 |
| 2020-02-12 | $0.14 | $0.14 | 67,200 |
| 2020-02-11 | $0.14 | $0.14 | 33,100 |
| 2020-02-10 | $0.15 | $0.15 | 1,600 |
| 2020-02-07 | $0.14 | $0.14 | 6,300 |
| 2020-02-06 | $0.15 | $0.15 | 20,000 |
| 2020-02-05 | $0.15 | $0.15 | 18,400 |
| 2020-02-04 | $0.14 | $0.14 | 20,700 |
| 2020-02-03 | $0.15 | $0.15 | 132,300 |
| 2020-01-31 | $0.15 | $0.15 | 46,800 |
| 2020-01-30 | $0.16 | $0.16 | 58,500 |
| 2020-01-29 | $0.15 | $0.15 | 59,200 |
| 2020-01-28 | $0.13 | $0.13 | 49,900 |
| 2020-01-27 | $0.15 | $0.15 | 125,900 |
| 2020-01-24 | $0.16 | $0.16 | 51,400 |
| 2020-01-23 | $0.16 | $0.16 | 70,200 |
| 2020-01-22 | $0.16 | $0.16 | 7,700 |
| 2020-01-21 | $0.16 | $0.16 | 74,600 |
| 2020-01-17 | $0.17 | $0.17 | 68,900 |
| 2020-01-16 | $0.18 | $0.18 | 20,100 |
| 2020-01-15 | $0.17 | $0.17 | 36,000 |
| 2020-01-14 | $0.17 | $0.17 | 38,400 |
| 2020-01-13 | $0.17 | $0.17 | 41,600 |
| 2020-01-10 | $0.19 | $0.19 | 34,500 |
| 2020-01-09 | $0.17 | $0.17 | 166,800 |
| 2020-01-08 | $0.18 | $0.18 | 27,000 |
| 2020-01-07 | $0.19 | $0.19 | 75,200 |
| 2020-01-06 | $0.19 | $0.19 | 181,100 |
| 2020-01-03 | $0.21 | $0.21 | 92,100 |
| 2020-01-02 | $0.21 | $0.21 | 218,200 |