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
- 2009-02-13 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 | $0.46 | $0.46 | 72,300 |
| 2020-12-30 | $0.45 | $0.45 | 214,100 |
| 2020-12-29 | $0.44 | $0.44 | 268,500 |
| 2020-12-28 | $0.41 | $0.41 | 155,300 |
| 2020-12-24 | $0.40 | $0.40 | 41,000 |
| 2020-12-23 | $0.39 | $0.39 | 221,200 |
| 2020-12-22 | $0.39 | $0.39 | 312,100 |
| 2020-12-21 | $0.39 | $0.39 | 299,500 |
| 2020-12-18 | $0.39 | $0.39 | 124,000 |
| 2020-12-17 | $0.39 | $0.39 | 512,300 |
| 2020-12-16 | $0.38 | $0.38 | 364,200 |
| 2020-12-15 | $0.34 | $0.34 | 189,800 |
| 2020-12-14 | $0.34 | $0.34 | 197,000 |
| 2020-12-11 | $0.32 | $0.32 | 137,300 |
| 2020-12-10 | $0.34 | $0.34 | 108,600 |
| 2020-12-09 | $0.31 | $0.31 | 214,900 |
| 2020-12-08 | $0.34 | $0.34 | 111,600 |
| 2020-12-07 | $0.35 | $0.35 | 93,600 |
| 2020-12-04 | $0.33 | $0.33 | 131,800 |
| 2020-12-03 | $0.34 | $0.34 | 157,900 |
| 2020-12-02 | $0.35 | $0.35 | 139,900 |
| 2020-12-01 | $0.34 | $0.34 | 78,400 |
| 2020-11-30 | $0.31 | $0.31 | 102,100 |
| 2020-11-27 | $0.33 | $0.33 | 79,000 |
| 2020-11-25 | $0.32 | $0.32 | 26,900 |
| 2020-11-24 | $0.34 | $0.34 | 126,700 |
| 2020-11-23 | $0.32 | $0.32 | 211,200 |
| 2020-11-20 | $0.33 | $0.33 | 119,700 |
| 2020-11-19 | $0.31 | $0.31 | 82,700 |
| 2020-11-18 | $0.30 | $0.30 | 182,500 |
| 2020-11-17 | $0.36 | $0.36 | 109,500 |
| 2020-11-16 | $0.37 | $0.37 | 63,500 |
| 2020-11-13 | $0.37 | $0.37 | 260,900 |
| 2020-11-12 | $0.33 | $0.33 | 101,100 |
| 2020-11-11 | $0.32 | $0.32 | 69,200 |
| 2020-11-10 | $0.32 | $0.32 | 80,300 |
| 2020-11-09 | $0.33 | $0.33 | 329,900 |
| 2020-11-06 | $0.33 | $0.33 | 235,500 |
| 2020-11-05 | $0.29 | $0.29 | 197,000 |
| 2020-11-04 | $0.25 | $0.25 | 22,500 |
| 2020-11-03 | $0.26 | $0.26 | 31,700 |
| 2020-11-02 | $0.26 | $0.26 | 13,400 |
| 2020-10-30 | $0.24 | $0.24 | 63,500 |
| 2020-10-29 | $0.24 | $0.24 | 111,000 |
| 2020-10-28 | $0.24 | $0.24 | 82,500 |
| 2020-10-27 | $0.26 | $0.26 | 88,400 |
| 2020-10-26 | $0.27 | $0.27 | 91,800 |
| 2020-10-23 | $0.30 | $0.30 | 55,000 |
| 2020-10-22 | $0.31 | $0.31 | 83,500 |
| 2020-10-21 | $0.32 | $0.32 | 120,600 |
| 2020-10-20 | $0.31 | $0.31 | 78,600 |
| 2020-10-19 | $0.33 | $0.33 | 166,000 |
| 2020-10-16 | $0.32 | $0.32 | 336,000 |
| 2020-10-15 | $0.28 | $0.28 | 322,800 |
| 2020-10-14 | $0.27 | $0.27 | 157,500 |
| 2020-10-13 | $0.27 | $0.27 | 386,300 |
| 2020-10-12 | $0.33 | $0.33 | 127,500 |
| 2020-10-09 | $0.28 | $0.28 | 275,300 |
| 2020-10-08 | $0.24 | $0.24 | 17,400 |
| 2020-10-07 | $0.23 | $0.23 | 153,700 |
| 2020-10-06 | $0.25 | $0.25 | 33,500 |
| 2020-10-05 | $0.25 | $0.25 | 159,100 |
| 2020-10-02 | $0.25 | $0.25 | 65,500 |
| 2020-10-01 | $0.25 | $0.25 | 329,000 |
| 2020-09-30 | $0.24 | $0.24 | 176,500 |
| 2020-09-29 | $0.27 | $0.27 | 51,000 |
| 2020-09-28 | $0.27 | $0.27 | 30,500 |
| 2020-09-25 | $0.24 | $0.24 | 31,100 |
| 2020-09-24 | $0.25 | $0.25 | 103,600 |
| 2020-09-23 | $0.25 | $0.25 | 193,800 |
| 2020-09-22 | $0.27 | $0.27 | 196,800 |
| 2020-09-21 | $0.27 | $0.27 | 210,700 |
| 2020-09-18 | $0.28 | $0.28 | 90,100 |
| 2020-09-17 | $0.29 | $0.29 | 92,200 |
| 2020-09-16 | $0.29 | $0.29 | 49,500 |
| 2020-09-15 | $0.30 | $0.30 | 138,900 |
| 2020-09-14 | $0.30 | $0.30 | 180,700 |
| 2020-09-11 | $0.30 | $0.30 | 398,600 |
| 2020-09-10 | $0.30 | $0.30 | 386,000 |
| 2020-09-09 | $0.28 | $0.28 | 260,600 |
| 2020-09-08 | $0.27 | $0.27 | 229,400 |
| 2020-09-04 | $0.26 | $0.26 | 99,500 |
| 2020-09-03 | $0.27 | $0.27 | 97,900 |
| 2020-09-02 | $0.27 | $0.27 | 47,400 |
| 2020-09-01 | $0.27 | $0.27 | 254,700 |
| 2020-08-31 | $0.28 | $0.28 | 110,800 |
| 2020-08-28 | $0.25 | $0.25 | 177,800 |
| 2020-08-27 | $0.25 | $0.25 | 171,900 |
| 2020-08-26 | $0.25 | $0.25 | 134,400 |
| 2020-08-25 | $0.23 | $0.23 | 111,100 |
| 2020-08-24 | $0.25 | $0.25 | 91,900 |
| 2020-08-21 | $0.25 | $0.25 | 59,000 |
| 2020-08-20 | $0.26 | $0.26 | 44,600 |
| 2020-08-19 | $0.25 | $0.25 | 228,100 |
| 2020-08-18 | $0.27 | $0.27 | 259,000 |
| 2020-08-17 | $0.28 | $0.28 | 325,100 |
| 2020-08-14 | $0.26 | $0.26 | 143,300 |
| 2020-08-13 | $0.27 | $0.27 | 151,000 |
| 2020-08-12 | $0.25 | $0.25 | 219,300 |
| 2020-08-11 | $0.26 | $0.26 | 256,200 |
| 2020-08-10 | $0.28 | $0.28 | 138,300 |
| 2020-08-07 | $0.27 | $0.27 | 197,600 |
| 2020-08-06 | $0.28 | $0.28 | 202,500 |
| 2020-08-05 | $0.29 | $0.29 | 270,900 |
| 2020-08-04 | $0.27 | $0.27 | 287,300 |
| 2020-08-03 | $0.29 | $0.29 | 153,900 |
| 2020-07-31 | $0.25 | $0.25 | 490,200 |
| 2020-07-30 | $0.22 | $0.22 | 129,900 |
| 2020-07-29 | $0.25 | $0.25 | 88,100 |
| 2020-07-28 | $0.26 | $0.26 | 219,100 |
| 2020-07-27 | $0.27 | $0.27 | 494,800 |
| 2020-07-24 | $0.19 | $0.19 | 75,100 |
| 2020-07-23 | $0.18 | $0.18 | 196,600 |
| 2020-07-22 | $0.20 | $0.20 | 197,100 |
| 2020-07-21 | $0.21 | $0.21 | 653,600 |
| 2020-07-20 | $0.14 | $0.14 | 456,700 |
| 2020-07-17 | $0.13 | $0.13 | 68,500 |
| 2020-07-16 | $0.11 | $0.11 | 40,500 |
| 2020-07-15 | $0.13 | $0.13 | 24,000 |
| 2020-07-14 | $0.12 | $0.12 | 106,000 |
| 2020-07-13 | $0.13 | $0.13 | 246,600 |
| 2020-07-10 | $0.10 | $0.10 | 3,100 |
| 2020-07-09 | $0.11 | $0.11 | 20,500 |
| 2020-07-08 | $0.11 | $0.11 | 47,800 |
| 2020-07-07 | $0.11 | $0.11 | 28,000 |
| 2020-07-06 | $0.11 | $0.11 | 91,200 |
| 2020-07-02 | $0.10 | $0.10 | 181,900 |
| 2020-07-01 | $0.09 | $0.09 | 0 |
| 2020-06-30 | $0.09 | $0.09 | 218,000 |
| 2020-06-29 | $0.09 | $0.09 | 11,000 |
| 2020-06-26 | $0.09 | $0.09 | 16,000 |
| 2020-06-25 | $0.09 | $0.09 | 1,500 |
| 2020-06-24 | $0.10 | $0.10 | 0 |
| 2020-06-23 | $0.10 | $0.10 | 0 |
| 2020-06-22 | $0.10 | $0.10 | 103,300 |
| 2020-06-19 | $0.10 | $0.10 | 201,000 |
| 2020-06-18 | $0.08 | $0.08 | 122,500 |
| 2020-06-17 | $0.09 | $0.09 | 100,000 |
| 2020-06-16 | $0.09 | $0.09 | 0 |
| 2020-06-15 | $0.09 | $0.09 | 0 |
| 2020-06-12 | $0.09 | $0.09 | 39,000 |
| 2020-06-11 | $0.10 | $0.10 | 13,300 |
| 2020-06-10 | $0.08 | $0.08 | 14,500 |
| 2020-06-09 | $0.08 | $0.08 | 26,000 |
| 2020-06-08 | $0.08 | $0.08 | 15,500 |
| 2020-06-05 | $0.08 | $0.08 | 0 |
| 2020-06-04 | $0.08 | $0.08 | 0 |
| 2020-06-03 | $0.08 | $0.08 | 0 |
| 2020-06-02 | $0.08 | $0.08 | 9,000 |
| 2020-06-01 | $0.08 | $0.08 | 27,000 |
| 2020-05-29 | $0.07 | $0.07 | 10,000 |
| 2020-05-28 | $0.06 | $0.06 | 7,000 |
| 2020-05-27 | $0.07 | $0.07 | 0 |
| 2020-05-26 | $0.07 | $0.07 | 1,000 |
| 2020-05-22 | $0.07 | $0.07 | 0 |
| 2020-05-21 | $0.07 | $0.07 | 500 |
| 2020-05-20 | $0.07 | $0.07 | 2,000 |
| 2020-05-19 | $0.07 | $0.07 | 20,000 |
| 2020-05-18 | $0.05 | $0.05 | 0 |
| 2020-05-15 | $0.05 | $0.05 | 45,500 |
| 2020-05-14 | $0.05 | $0.05 | 0 |
| 2020-05-13 | $0.05 | $0.05 | 0 |
| 2020-05-12 | $0.05 | $0.05 | 0 |
| 2020-05-11 | $0.05 | $0.05 | 0 |
| 2020-05-08 | $0.05 | $0.05 | 0 |
| 2020-05-07 | $0.05 | $0.05 | 0 |
| 2020-05-06 | $0.05 | $0.05 | 0 |
| 2020-05-05 | $0.05 | $0.05 | 0 |
| 2020-05-04 | $0.05 | $0.05 | 0 |
| 2020-05-01 | $0.05 | $0.05 | 0 |
| 2020-04-30 | $0.05 | $0.05 | 0 |
| 2020-04-29 | $0.05 | $0.05 | 0 |
| 2020-04-28 | $0.05 | $0.05 | 0 |
| 2020-04-27 | $0.05 | $0.05 | 0 |
| 2020-04-24 | $0.05 | $0.05 | 0 |
| 2020-04-23 | $0.05 | $0.05 | 2,000 |
| 2020-04-22 | $0.03 | $0.03 | 0 |
| 2020-04-21 | $0.03 | $0.03 | 0 |
| 2020-04-20 | $0.03 | $0.03 | 14,000 |
| 2020-04-17 | $0.03 | $0.03 | 0 |
| 2020-04-16 | $0.03 | $0.03 | 0 |
| 2020-04-15 | $0.03 | $0.03 | 0 |
| 2020-04-14 | $0.03 | $0.03 | 0 |
| 2020-04-13 | $0.03 | $0.03 | 500 |
| 2020-04-09 | $0.03 | $0.03 | 0 |
| 2020-04-08 | $0.03 | $0.03 | 0 |
| 2020-04-07 | $0.03 | $0.03 | 8,000 |
| 2020-04-06 | $0.04 | $0.04 | 0 |
| 2020-04-03 | $0.04 | $0.04 | 0 |
| 2020-04-02 | $0.04 | $0.04 | 0 |
| 2020-04-01 | $0.04 | $0.04 | 0 |
| 2020-03-31 | $0.04 | $0.04 | 0 |
| 2020-03-30 | $0.04 | $0.04 | 0 |
| 2020-03-27 | $0.04 | $0.04 | 0 |
| 2020-03-26 | $0.04 | $0.04 | 0 |
| 2020-03-25 | $0.04 | $0.04 | 0 |
| 2020-03-24 | $0.04 | $0.04 | 0 |
| 2020-03-23 | $0.04 | $0.04 | 0 |
| 2020-03-20 | $0.04 | $0.04 | 0 |
| 2020-03-19 | $0.04 | $0.04 | 0 |
| 2020-03-18 | $0.04 | $0.04 | 0 |
| 2020-03-17 | $0.04 | $0.04 | 0 |
| 2020-03-16 | $0.04 | $0.04 | 0 |
| 2020-03-13 | $0.04 | $0.04 | 0 |
| 2020-03-12 | $0.04 | $0.04 | 0 |
| 2020-03-11 | $0.04 | $0.04 | 0 |
| 2020-03-10 | $0.04 | $0.04 | 0 |
| 2020-03-09 | $0.04 | $0.04 | 0 |
| 2020-03-06 | $0.04 | $0.04 | 0 |
| 2020-03-05 | $0.04 | $0.04 | 0 |
| 2020-03-04 | $0.04 | $0.04 | 0 |
| 2020-03-03 | $0.04 | $0.04 | 0 |
| 2020-03-02 | $0.04 | $0.04 | 0 |
| 2020-02-28 | $0.04 | $0.04 | 0 |
| 2020-02-27 | $0.04 | $0.04 | 10,000 |
| 2020-02-26 | $0.05 | $0.05 | 0 |
| 2020-02-25 | $0.05 | $0.05 | 0 |
| 2020-02-24 | $0.05 | $0.05 | 0 |
| 2020-02-21 | $0.05 | $0.05 | 0 |
| 2020-02-20 | $0.05 | $0.05 | 0 |
| 2020-02-19 | $0.05 | $0.05 | 10,000 |
| 2020-02-18 | $0.04 | $0.04 | 1,000 |
| 2020-02-14 | $0.03 | $0.03 | 0 |
| 2020-02-13 | $0.03 | $0.03 | 6,500 |
| 2020-02-12 | $0.06 | $0.06 | 0 |
| 2020-02-11 | $0.06 | $0.06 | 0 |
| 2020-02-10 | $0.06 | $0.06 | 0 |
| 2020-02-07 | $0.06 | $0.06 | 0 |
| 2020-02-06 | $0.06 | $0.06 | 0 |
| 2020-02-05 | $0.06 | $0.06 | 0 |
| 2020-02-04 | $0.06 | $0.06 | 0 |
| 2020-02-03 | $0.06 | $0.06 | 0 |
| 2020-01-31 | $0.06 | $0.06 | 0 |
| 2020-01-30 | $0.06 | $0.06 | 0 |
| 2020-01-29 | $0.06 | $0.06 | 0 |
| 2020-01-28 | $0.06 | $0.06 | 0 |
| 2020-01-27 | $0.06 | $0.06 | 2,000 |
| 2020-01-24 | $0.06 | $0.06 | 0 |
| 2020-01-23 | $0.06 | $0.06 | 5,000 |
| 2020-01-22 | $0.07 | $0.07 | 0 |
| 2020-01-21 | $0.07 | $0.07 | 0 |
| 2020-01-17 | $0.07 | $0.07 | 0 |
| 2020-01-16 | $0.07 | $0.07 | 0 |
| 2020-01-15 | $0.07 | $0.07 | 0 |
| 2020-01-14 | $0.07 | $0.07 | 0 |
| 2020-01-13 | $0.07 | $0.07 | 0 |
| 2020-01-10 | $0.07 | $0.07 | 0 |
| 2020-01-09 | $0.07 | $0.07 | 0 |
| 2020-01-08 | $0.07 | $0.07 | 0 |
| 2020-01-07 | $0.07 | $0.07 | 0 |
| 2020-01-06 | $0.07 | $0.07 | 10,000 |
| 2020-01-03 | $0.05 | $0.05 | 0 |
| 2020-01-02 | $0.05 | $0.05 | 0 |