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
- 1999-04-19 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 | $0.68 | $0.68 | 115,600 |
| 2020-12-30 | $0.68 | $0.68 | 54,300 |
| 2020-12-29 | $0.66 | $0.66 | 34,800 |
| 2020-12-28 | $0.71 | $0.71 | 38,400 |
| 2020-12-24 | $0.71 | $0.71 | 12,300 |
| 2020-12-23 | $0.73 | $0.73 | 15,500 |
| 2020-12-22 | $0.70 | $0.70 | 34,500 |
| 2020-12-21 | $0.73 | $0.73 | 52,300 |
| 2020-12-18 | $0.76 | $0.76 | 52,600 |
| 2020-12-17 | $0.77 | $0.77 | 122,600 |
| 2020-12-16 | $0.75 | $0.75 | 122,600 |
| 2020-12-15 | $0.65 | $0.65 | 44,400 |
| 2020-12-14 | $0.60 | $0.60 | 88,200 |
| 2020-12-11 | $0.61 | $0.61 | 99,100 |
| 2020-12-10 | $0.57 | $0.57 | 117,400 |
| 2020-12-09 | $0.52 | $0.52 | 26,400 |
| 2020-12-08 | $0.52 | $0.52 | 43,800 |
| 2020-12-07 | $0.53 | $0.53 | 37,700 |
| 2020-12-04 | $0.55 | $0.55 | 76,700 |
| 2020-12-03 | $0.56 | $0.56 | 65,900 |
| 2020-12-02 | $0.52 | $0.52 | 45,600 |
| 2020-12-01 | $0.50 | $0.50 | 108,200 |
| 2020-11-30 | $0.56 | $0.56 | 52,500 |
| 2020-11-27 | $0.55 | $0.55 | 28,900 |
| 2020-11-25 | $0.52 | $0.52 | 70,200 |
| 2020-11-24 | $0.46 | $0.46 | 141,200 |
| 2020-11-23 | $0.49 | $0.49 | 62,100 |
| 2020-11-20 | $0.48 | $0.48 | 193,400 |
| 2020-11-19 | $0.51 | $0.51 | 102,100 |
| 2020-11-18 | $0.55 | $0.55 | 17,000 |
| 2020-11-17 | $0.55 | $0.55 | 17,100 |
| 2020-11-16 | $0.56 | $0.56 | 4,400 |
| 2020-11-13 | $0.56 | $0.56 | 9,100 |
| 2020-11-12 | $0.56 | $0.56 | 33,400 |
| 2020-11-11 | $0.55 | $0.55 | 35,900 |
| 2020-11-10 | $0.57 | $0.57 | 27,800 |
| 2020-11-09 | $0.55 | $0.55 | 58,200 |
| 2020-11-06 | $0.58 | $0.58 | 18,300 |
| 2020-11-05 | $0.59 | $0.59 | 42,900 |
| 2020-11-04 | $0.55 | $0.55 | 3,400 |
| 2020-11-03 | $0.54 | $0.54 | 35,300 |
| 2020-11-02 | $0.56 | $0.56 | 51,400 |
| 2020-10-30 | $0.60 | $0.60 | 66,000 |
| 2020-10-29 | $0.57 | $0.57 | 117,800 |
| 2020-10-28 | $0.56 | $0.56 | 86,700 |
| 2020-10-27 | $0.62 | $0.62 | 19,000 |
| 2020-10-26 | $0.63 | $0.63 | 10,400 |
| 2020-10-23 | $0.68 | $0.68 | 11,500 |
| 2020-10-22 | $0.69 | $0.69 | 48,000 |
| 2020-10-21 | $0.71 | $0.71 | 41,700 |
| 2020-10-20 | $0.67 | $0.67 | 130,700 |
| 2020-10-19 | $0.60 | $0.60 | 76,200 |
| 2020-10-16 | $0.55 | $0.55 | 9,900 |
| 2020-10-15 | $0.55 | $0.55 | 18,600 |
| 2020-10-14 | $0.56 | $0.56 | 60,700 |
| 2020-10-13 | $0.52 | $0.52 | 73,900 |
| 2020-10-12 | $0.49 | $0.49 | 120,500 |
| 2020-10-09 | $0.56 | $0.56 | 87,200 |
| 2020-10-08 | $0.56 | $0.56 | 19,500 |
| 2020-10-07 | $0.57 | $0.57 | 8,300 |
| 2020-10-06 | $0.57 | $0.57 | 12,600 |
| 2020-10-05 | $0.59 | $0.59 | 39,000 |
| 2020-10-02 | $0.58 | $0.58 | 49,100 |
| 2020-10-01 | $0.59 | $0.59 | 39,700 |
| 2020-09-30 | $0.58 | $0.58 | 18,600 |
| 2020-09-29 | $0.58 | $0.58 | 9,600 |
| 2020-09-28 | $0.57 | $0.57 | 23,400 |
| 2020-09-25 | $0.54 | $0.54 | 51,600 |
| 2020-09-24 | $0.56 | $0.56 | 133,300 |
| 2020-09-23 | $0.54 | $0.54 | 79,500 |
| 2020-09-22 | $0.61 | $0.61 | 102,400 |
| 2020-09-21 | $0.67 | $0.67 | 72,600 |
| 2020-09-18 | $0.67 | $0.67 | 36,700 |
| 2020-09-17 | $0.72 | $0.72 | 100,563 |
| 2020-09-16 | $0.64 | $0.64 | 126,113 |
| 2020-09-15 | $0.64 | $0.64 | 217,013 |
| 2020-09-14 | $0.80 | $0.80 | 28,425 |
| 2020-09-11 | $0.80 | $0.80 | 25,913 |
| 2020-09-10 | $0.80 | $0.80 | 44,613 |
| 2020-09-09 | $0.80 | $0.80 | 22,163 |
| 2020-09-08 | $0.80 | $0.80 | 39,100 |
| 2020-09-04 | $0.80 | $0.80 | 38,175 |
| 2020-09-03 | $0.80 | $0.80 | 58,925 |
| 2020-09-02 | $0.80 | $0.80 | 220,850 |
| 2020-09-01 | $0.88 | $0.88 | 96,013 |
| 2020-08-31 | $0.96 | $0.96 | 150,775 |
| 2020-08-28 | $0.96 | $0.96 | 77,050 |
| 2020-08-27 | $0.88 | $0.88 | 25,963 |
| 2020-08-26 | $0.88 | $0.88 | 45,475 |
| 2020-08-25 | $0.88 | $0.88 | 62,100 |
| 2020-08-24 | $0.88 | $0.88 | 39,313 |
| 2020-08-21 | $0.88 | $0.88 | 72,563 |
| 2020-08-20 | $0.96 | $0.96 | 57,463 |
| 2020-08-19 | $0.88 | $0.88 | 124,550 |
| 2020-08-18 | $0.96 | $0.96 | 101,500 |
| 2020-08-17 | $0.96 | $0.96 | 434,275 |
| 2020-08-14 | $0.80 | $0.80 | 43,113 |
| 2020-08-13 | $0.80 | $0.80 | 113,775 |
| 2020-08-12 | $0.72 | $0.72 | 68,138 |
| 2020-08-11 | $0.72 | $0.72 | 54,513 |
| 2020-08-10 | $0.80 | $0.80 | 141,200 |
| 2020-08-07 | $0.80 | $0.80 | 50,663 |
| 2020-08-06 | $0.80 | $0.80 | 174,300 |
| 2020-08-05 | $0.80 | $0.80 | 131,438 |
| 2020-08-04 | $0.80 | $0.80 | 237,388 |
| 2020-08-03 | $0.80 | $0.80 | 57,838 |
| 2020-07-31 | $0.80 | $0.80 | 86,888 |
| 2020-07-30 | $0.72 | $0.72 | 115,638 |
| 2020-07-29 | $0.80 | $0.80 | 194,438 |
| 2020-07-28 | $0.88 | $0.88 | 147,738 |
| 2020-07-27 | $0.88 | $0.88 | 344,450 |
| 2020-07-24 | $0.80 | $0.80 | 61,150 |
| 2020-07-23 | $0.80 | $0.80 | 142,913 |
| 2020-07-22 | $0.88 | $0.88 | 190,713 |
| 2020-07-21 | $0.96 | $0.96 | 309,000 |
| 2020-07-20 | $0.80 | $0.80 | 167,338 |
| 2020-07-17 | $0.72 | $0.72 | 101,200 |
| 2020-07-16 | $0.72 | $0.72 | 15,388 |
| 2020-07-15 | $0.64 | $0.64 | 74,500 |
| 2020-07-14 | $0.64 | $0.64 | 66,563 |
| 2020-07-13 | $0.64 | $0.64 | 165,638 |
| 2020-07-10 | $0.64 | $0.64 | 78,588 |
| 2020-07-09 | $0.64 | $0.64 | 193,075 |
| 2020-07-08 | $0.64 | $0.64 | 305,438 |
| 2020-07-07 | $0.56 | $0.56 | 199,425 |
| 2020-07-06 | $0.64 | $0.64 | 276,113 |
| 2020-07-02 | $0.56 | $0.56 | 32,375 |
| 2020-07-01 | $0.56 | $0.56 | 27,625 |
| 2020-06-30 | $0.56 | $0.56 | 21,900 |
| 2020-06-29 | $0.56 | $0.56 | 31,238 |
| 2020-06-26 | $0.56 | $0.56 | 19,138 |
| 2020-06-25 | $0.56 | $0.56 | 23,288 |
| 2020-06-24 | $0.56 | $0.56 | 11,838 |
| 2020-06-23 | $0.56 | $0.56 | 22,375 |
| 2020-06-22 | $0.48 | $0.48 | 38,238 |
| 2020-06-19 | $0.56 | $0.56 | 13,500 |
| 2020-06-18 | $0.56 | $0.56 | 1,788 |
| 2020-06-17 | $0.56 | $0.56 | 11,713 |
| 2020-06-16 | $0.56 | $0.56 | 13,363 |
| 2020-06-15 | $0.56 | $0.56 | 8,388 |
| 2020-06-12 | $0.56 | $0.56 | 22,338 |
| 2020-06-11 | $0.56 | $0.56 | 10,588 |
| 2020-06-10 | $0.64 | $0.64 | 30,625 |
| 2020-06-09 | $0.56 | $0.56 | 25,725 |
| 2020-06-08 | $0.64 | $0.64 | 30,375 |
| 2020-06-05 | $0.56 | $0.56 | 16,288 |
| 2020-06-04 | $0.64 | $0.64 | 20,950 |
| 2020-06-03 | $0.56 | $0.56 | 10,700 |
| 2020-06-02 | $0.56 | $0.56 | 42,113 |
| 2020-06-01 | $0.64 | $0.64 | 100,150 |
| 2020-05-29 | $0.48 | $0.48 | 106,563 |
| 2020-05-28 | $0.56 | $0.56 | 17,413 |
| 2020-05-27 | $0.56 | $0.56 | 28,613 |
| 2020-05-26 | $0.56 | $0.56 | 73,625 |
| 2020-05-22 | $0.64 | $0.64 | 22,763 |
| 2020-05-21 | $0.56 | $0.56 | 53,388 |
| 2020-05-20 | $0.64 | $0.64 | 69,675 |
| 2020-05-19 | $0.64 | $0.64 | 79,825 |
| 2020-05-18 | $0.56 | $0.56 | 45,950 |
| 2020-05-15 | $0.56 | $0.56 | 95,338 |
| 2020-05-14 | $0.56 | $0.56 | 69,263 |
| 2020-05-13 | $0.48 | $0.48 | 20,375 |
| 2020-05-12 | $0.48 | $0.48 | 11,763 |
| 2020-05-11 | $0.48 | $0.48 | 10,075 |
| 2020-05-08 | $0.48 | $0.48 | 45,113 |
| 2020-05-07 | $0.48 | $0.48 | 26,375 |
| 2020-05-06 | $0.40 | $0.40 | 16,825 |
| 2020-05-05 | $0.40 | $0.40 | 11,913 |
| 2020-05-04 | $0.48 | $0.48 | 4,688 |
| 2020-05-01 | $0.48 | $0.48 | 7,588 |
| 2020-04-30 | $0.48 | $0.48 | 10,913 |
| 2020-04-29 | $0.48 | $0.48 | 17,388 |
| 2020-04-28 | $0.48 | $0.48 | 350 |
| 2020-04-27 | $0.48 | $0.48 | 22,800 |
| 2020-04-24 | $0.48 | $0.48 | 63,200 |
| 2020-04-23 | $0.48 | $0.48 | 25,525 |
| 2020-04-22 | $0.48 | $0.48 | 13,688 |
| 2020-04-21 | $0.48 | $0.48 | 25,900 |
| 2020-04-20 | $0.48 | $0.48 | 7,113 |
| 2020-04-17 | $0.48 | $0.48 | 28,063 |
| 2020-04-16 | $0.48 | $0.48 | 9,200 |
| 2020-04-15 | $0.48 | $0.48 | 47,825 |
| 2020-04-14 | $0.48 | $0.48 | 103,100 |
| 2020-04-13 | $0.48 | $0.48 | 25,613 |
| 2020-04-09 | $0.48 | $0.48 | 29,063 |
| 2020-04-08 | $0.48 | $0.48 | 41,150 |
| 2020-04-07 | $0.48 | $0.48 | 31,850 |
| 2020-04-06 | $0.48 | $0.48 | 35,600 |
| 2020-04-03 | $0.48 | $0.48 | 128,025 |
| 2020-04-02 | $0.48 | $0.48 | 33,325 |
| 2020-04-01 | $0.48 | $0.48 | 131,638 |
| 2020-03-31 | $0.40 | $0.40 | 86,450 |
| 2020-03-30 | $0.40 | $0.40 | 111,213 |
| 2020-03-27 | $0.32 | $0.32 | 4,275 |
| 2020-03-26 | $0.40 | $0.40 | 76,625 |
| 2020-03-25 | $0.40 | $0.40 | 52,425 |
| 2020-03-24 | $0.32 | $0.32 | 29,688 |
| 2020-03-23 | $0.32 | $0.32 | 42,775 |
| 2020-03-20 | $0.32 | $0.32 | 48,350 |
| 2020-03-19 | $0.24 | $0.24 | 56,738 |
| 2020-03-18 | $0.32 | $0.32 | 36,450 |
| 2020-03-17 | $0.32 | $0.32 | 40,675 |
| 2020-03-16 | $0.32 | $0.32 | 94,725 |
| 2020-03-13 | $0.32 | $0.32 | 44,963 |
| 2020-03-12 | $0.24 | $0.24 | 84,813 |
| 2020-03-11 | $0.32 | $0.32 | 10,525 |
| 2020-03-10 | $0.40 | $0.40 | 1,588 |
| 2020-03-09 | $0.40 | $0.40 | 30,450 |
| 2020-03-06 | $0.40 | $0.40 | 30,250 |
| 2020-03-05 | $0.40 | $0.40 | 49,263 |
| 2020-03-04 | $0.40 | $0.40 | 18,375 |
| 2020-03-03 | $0.32 | $0.32 | 75,188 |
| 2020-03-02 | $0.40 | $0.40 | 37,888 |
| 2020-02-28 | $0.32 | $0.32 | 79,338 |
| 2020-02-27 | $0.40 | $0.40 | 51,538 |
| 2020-02-26 | $0.40 | $0.40 | 21,113 |
| 2020-02-25 | $0.40 | $0.40 | 30,400 |
| 2020-02-24 | $0.48 | $0.48 | 73,788 |
| 2020-02-21 | $0.40 | $0.40 | 58,750 |
| 2020-02-20 | $0.40 | $0.40 | 60,875 |
| 2020-02-19 | $0.40 | $0.40 | 32,000 |
| 2020-02-18 | $0.40 | $0.40 | 39,500 |
| 2020-02-14 | $0.40 | $0.40 | 6,688 |
| 2020-02-13 | $0.40 | $0.40 | 20,550 |
| 2020-02-12 | $0.40 | $0.40 | 74,413 |
| 2020-02-11 | $0.40 | $0.40 | 4,925 |
| 2020-02-10 | $0.40 | $0.40 | 28,163 |
| 2020-02-07 | $0.40 | $0.40 | 10,738 |
| 2020-02-06 | $0.48 | $0.48 | 39,813 |
| 2020-02-05 | $0.48 | $0.48 | 80,888 |
| 2020-02-04 | $0.40 | $0.40 | 72,550 |
| 2020-02-03 | $0.48 | $0.48 | 4,013 |
| 2020-01-31 | $0.48 | $0.48 | 27,838 |
| 2020-01-30 | $0.48 | $0.48 | 58,275 |
| 2020-01-29 | $0.48 | $0.48 | 12,863 |
| 2020-01-28 | $0.48 | $0.48 | 13,438 |
| 2020-01-27 | $0.48 | $0.48 | 11,463 |
| 2020-01-24 | $0.56 | $0.56 | 16,463 |
| 2020-01-23 | $0.48 | $0.48 | 14,038 |
| 2020-01-22 | $0.48 | $0.48 | 18,938 |
| 2020-01-21 | $0.56 | $0.56 | 34,513 |
| 2020-01-17 | $0.48 | $0.48 | 56,713 |
| 2020-01-16 | $0.48 | $0.48 | 38,450 |
| 2020-01-15 | $0.48 | $0.48 | 29,188 |
| 2020-01-14 | $0.56 | $0.56 | 5,513 |
| 2020-01-13 | $0.56 | $0.56 | 36,813 |
| 2020-01-10 | $0.56 | $0.56 | 11,513 |
| 2020-01-09 | $0.56 | $0.56 | 8,175 |
| 2020-01-08 | $0.56 | $0.56 | 21,588 |
| 2020-01-07 | $0.64 | $0.64 | 34,613 |
| 2020-01-06 | $0.56 | $0.56 | 3,200 |
| 2020-01-03 | $0.56 | $0.56 | 29,125 |
| 2020-01-02 | $0.56 | $0.56 | 21,100 |