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
- 2008-03-07 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 | $0.98 | $0.98 | 39,942 |
| 2020-12-30 | $0.95 | $0.95 | 12,884 |
| 2020-12-29 | $0.95 | $0.95 | 19,814 |
| 2020-12-28 | $1.14 | $1.14 | 39,281 |
| 2020-12-24 | $0.98 | $0.98 | 23,247 |
| 2020-12-23 | $0.98 | $0.98 | 15,341 |
| 2020-12-22 | $0.95 | $0.95 | 15,026 |
| 2020-12-21 | $0.86 | $0.86 | 18,081 |
| 2020-12-18 | $0.89 | $0.89 | 9,702 |
| 2020-12-17 | $0.86 | $0.86 | 18,176 |
| 2020-12-16 | $0.83 | $0.83 | 16,223 |
| 2020-12-15 | $0.83 | $0.83 | 13,482 |
| 2020-12-14 | $0.83 | $0.83 | 10,742 |
| 2020-12-11 | $0.79 | $0.79 | 8,883 |
| 2020-12-10 | $0.79 | $0.79 | 23,310 |
| 2020-12-09 | $0.83 | $0.83 | 73,080 |
| 2020-12-08 | $0.89 | $0.89 | 32,225 |
| 2020-12-07 | $0.89 | $0.89 | 25,925 |
| 2020-12-04 | $0.95 | $0.95 | 4,851 |
| 2020-12-03 | $0.98 | $0.98 | 9,104 |
| 2020-12-02 | $0.98 | $0.98 | 1,512 |
| 2020-12-01 | $1.02 | $1.02 | 12,033 |
| 2020-11-30 | $0.95 | $0.95 | 3,938 |
| 2020-11-27 | $1.05 | $1.05 | 3,308 |
| 2020-11-25 | $0.92 | $0.92 | 12,285 |
| 2020-11-24 | $0.92 | $0.92 | 21,641 |
| 2020-11-23 | $0.95 | $0.95 | 19,278 |
| 2020-11-20 | $0.95 | $0.95 | 8,537 |
| 2020-11-19 | $0.95 | $0.95 | 599 |
| 2020-11-18 | $0.98 | $0.98 | 27,972 |
| 2020-11-17 | $1.05 | $1.05 | 4,946 |
| 2020-11-16 | $1.02 | $1.02 | 23,247 |
| 2020-11-13 | $1.11 | $1.11 | 20,003 |
| 2020-11-12 | $1.11 | $1.11 | 77,805 |
| 2020-11-11 | $1.02 | $1.02 | 60,228 |
| 2020-11-10 | $0.98 | $0.98 | 2,552 |
| 2020-11-09 | $0.98 | $0.98 | 5,954 |
| 2020-11-06 | $0.98 | $0.98 | 46,400 |
| 2020-11-05 | $0.98 | $0.98 | 22,113 |
| 2020-11-04 | $0.92 | $0.92 | 33,390 |
| 2020-11-03 | $0.92 | $0.92 | 24,035 |
| 2020-11-02 | $0.89 | $0.89 | 11,057 |
| 2020-10-30 | $0.86 | $0.86 | 8,757 |
| 2020-10-29 | $0.92 | $0.92 | 8,253 |
| 2020-10-28 | $0.86 | $0.86 | 40,509 |
| 2020-10-27 | $0.98 | $0.98 | 19,845 |
| 2020-10-26 | $1.02 | $1.02 | 22,964 |
| 2020-10-23 | $0.98 | $0.98 | 48,101 |
| 2020-10-22 | $1.05 | $1.05 | 18,176 |
| 2020-10-21 | $1.11 | $1.11 | 5,418 |
| 2020-10-20 | $1.08 | $1.08 | 5,135 |
| 2020-10-19 | $1.11 | $1.11 | 11,813 |
| 2020-10-16 | $1.14 | $1.14 | 10,742 |
| 2020-10-15 | $1.11 | $1.11 | 24,507 |
| 2020-10-14 | $1.17 | $1.17 | 22,680 |
| 2020-10-13 | $1.14 | $1.14 | 23,436 |
| 2020-10-12 | $1.05 | $1.05 | 15,719 |
| 2020-10-09 | $1.05 | $1.05 | 8,663 |
| 2020-10-08 | $0.98 | $0.98 | 2,520 |
| 2020-10-07 | $0.98 | $0.98 | 5,135 |
| 2020-10-06 | $1.02 | $1.02 | 20,318 |
| 2020-10-05 | $1.02 | $1.02 | 5,198 |
| 2020-10-02 | $0.98 | $0.98 | 12,947 |
| 2020-10-01 | $0.98 | $0.98 | 11,561 |
| 2020-09-30 | $0.98 | $0.98 | 6,615 |
| 2020-09-29 | $0.98 | $0.98 | 18,113 |
| 2020-09-28 | $0.95 | $0.95 | 9,576 |
| 2020-09-25 | $0.95 | $0.95 | 3,654 |
| 2020-09-24 | $0.95 | $0.95 | 15,278 |
| 2020-09-23 | $0.95 | $0.95 | 34,619 |
| 2020-09-22 | $0.98 | $0.98 | 15,278 |
| 2020-09-21 | $1.02 | $1.02 | 14,207 |
| 2020-09-18 | $1.05 | $1.05 | 31,248 |
| 2020-09-17 | $1.05 | $1.05 | 19,341 |
| 2020-09-16 | $0.98 | $0.98 | 3,560 |
| 2020-09-15 | $0.98 | $0.98 | 22,113 |
| 2020-09-14 | $0.92 | $0.92 | 92,106 |
| 2020-09-11 | $0.98 | $0.98 | 36,036 |
| 2020-09-10 | $1.05 | $1.05 | 22,649 |
| 2020-09-09 | $1.05 | $1.05 | 20,066 |
| 2020-09-08 | $1.08 | $1.08 | 13,073 |
| 2020-09-04 | $1.14 | $1.14 | 24,098 |
| 2020-09-03 | $1.11 | $1.11 | 24,161 |
| 2020-09-02 | $1.17 | $1.17 | 6,458 |
| 2020-09-01 | $1.17 | $1.17 | 36,792 |
| 2020-08-31 | $1.14 | $1.14 | 29,106 |
| 2020-08-28 | $1.21 | $1.21 | 10,490 |
| 2020-08-27 | $1.14 | $1.14 | 6,143 |
| 2020-08-26 | $1.14 | $1.14 | 18,050 |
| 2020-08-25 | $1.17 | $1.17 | 23,562 |
| 2020-08-24 | $1.24 | $1.24 | 30,461 |
| 2020-08-21 | $1.24 | $1.24 | 10,710 |
| 2020-08-20 | $1.27 | $1.27 | 13,451 |
| 2020-08-19 | $1.21 | $1.21 | 56,921 |
| 2020-08-18 | $1.27 | $1.27 | 29,925 |
| 2020-08-17 | $1.14 | $1.14 | 71,127 |
| 2020-08-14 | $1.08 | $1.08 | 34,335 |
| 2020-08-13 | $1.17 | $1.17 | 12,947 |
| 2020-08-12 | $1.14 | $1.14 | 12,159 |
| 2020-08-11 | $1.14 | $1.14 | 27,342 |
| 2020-08-10 | $1.11 | $1.11 | 20,916 |
| 2020-08-07 | $1.24 | $1.24 | 12,884 |
| 2020-08-06 | $1.24 | $1.24 | 17,703 |
| 2020-08-05 | $1.17 | $1.17 | 38,115 |
| 2020-08-04 | $1.21 | $1.21 | 70,875 |
| 2020-08-03 | $1.27 | $1.27 | 48,416 |
| 2020-07-31 | $1.14 | $1.14 | 23,121 |
| 2020-07-30 | $1.02 | $1.02 | 45,738 |
| 2020-07-29 | $0.92 | $0.92 | 14,805 |
| 2020-07-28 | $0.92 | $0.92 | 36,477 |
| 2020-07-27 | $0.92 | $0.92 | 50,652 |
| 2020-07-24 | $0.89 | $0.89 | 23,688 |
| 2020-07-23 | $0.92 | $0.92 | 33,579 |
| 2020-07-22 | $0.89 | $0.89 | 7,592 |
| 2020-07-21 | $0.86 | $0.86 | 11,183 |
| 2020-07-20 | $0.83 | $0.83 | 12,128 |
| 2020-07-17 | $0.83 | $0.83 | 24,381 |
| 2020-07-16 | $0.83 | $0.83 | 5,292 |
| 2020-07-15 | $0.83 | $0.83 | 9,986 |
| 2020-07-14 | $0.83 | $0.83 | 20,223 |
| 2020-07-13 | $0.86 | $0.86 | 16,727 |
| 2020-07-10 | $0.86 | $0.86 | 2,457 |
| 2020-07-09 | $0.89 | $0.89 | 10,962 |
| 2020-07-08 | $0.89 | $0.89 | 17,105 |
| 2020-07-07 | $0.89 | $0.89 | 7,623 |
| 2020-07-06 | $0.86 | $0.86 | 19,026 |
| 2020-07-02 | $0.86 | $0.86 | 16,569 |
| 2020-07-01 | $0.98 | $0.98 | 19,625 |
| 2020-06-30 | $0.92 | $0.92 | 3,182 |
| 2020-06-29 | $0.86 | $0.86 | 14,396 |
| 2020-06-26 | $0.89 | $0.89 | 5,733 |
| 2020-06-25 | $0.95 | $0.95 | 19,152 |
| 2020-06-24 | $0.89 | $0.89 | 20,097 |
| 2020-06-23 | $0.83 | $0.83 | 38,147 |
| 2020-06-22 | $0.79 | $0.79 | 10,017 |
| 2020-06-19 | $0.79 | $0.79 | 11,844 |
| 2020-06-18 | $0.76 | $0.76 | 6,395 |
| 2020-06-17 | $0.79 | $0.79 | 882 |
| 2020-06-16 | $0.83 | $0.83 | 5,702 |
| 2020-06-15 | $0.83 | $0.83 | 23,058 |
| 2020-06-12 | $0.86 | $0.86 | 14,081 |
| 2020-06-11 | $0.83 | $0.83 | 17,136 |
| 2020-06-10 | $0.79 | $0.79 | 18,176 |
| 2020-06-09 | $0.83 | $0.83 | 8,474 |
| 2020-06-08 | $0.86 | $0.86 | 10,868 |
| 2020-06-05 | $0.83 | $0.83 | 29,106 |
| 2020-06-04 | $0.86 | $0.86 | 5,702 |
| 2020-06-03 | $0.86 | $0.86 | 8,064 |
| 2020-06-02 | $0.86 | $0.86 | 26,397 |
| 2020-06-01 | $0.92 | $0.92 | 24,224 |
| 2020-05-29 | $0.86 | $0.86 | 39,470 |
| 2020-05-28 | $0.95 | $0.95 | 68,072 |
| 2020-05-27 | $0.92 | $0.92 | 27,720 |
| 2020-05-26 | $0.79 | $0.79 | 44,510 |
| 2020-05-22 | $0.83 | $0.83 | 8,127 |
| 2020-05-21 | $0.79 | $0.79 | 16,286 |
| 2020-05-20 | $0.83 | $0.83 | 15,971 |
| 2020-05-19 | $0.83 | $0.83 | 37,139 |
| 2020-05-18 | $0.89 | $0.89 | 48,227 |
| 2020-05-15 | $0.79 | $0.79 | 30,587 |
| 2020-05-14 | $0.76 | $0.76 | 16,821 |
| 2020-05-13 | $0.67 | $0.67 | 19,940 |
| 2020-05-12 | $0.76 | $0.76 | 18,932 |
| 2020-05-11 | $0.79 | $0.79 | 24,665 |
| 2020-05-08 | $0.89 | $0.89 | 12,537 |
| 2020-05-07 | $0.86 | $0.86 | 109,904 |
| 2020-05-06 | $0.92 | $0.92 | 57,015 |
| 2020-05-05 | $0.92 | $0.92 | 56,921 |
| 2020-05-04 | $0.92 | $0.92 | 29,012 |
| 2020-05-01 | $0.92 | $0.92 | 122,913 |
| 2020-04-30 | $0.92 | $0.92 | 104,171 |
| 2020-04-29 | $0.89 | $0.89 | 36,981 |
| 2020-04-28 | $0.89 | $0.89 | 45,959 |
| 2020-04-27 | $0.92 | $0.92 | 88,925 |
| 2020-04-24 | $0.63 | $0.63 | 16,380 |
| 2020-04-23 | $0.60 | $0.60 | 43,974 |
| 2020-04-22 | $0.63 | $0.63 | 105,210 |
| 2020-04-21 | $0.48 | $0.48 | 221 |
| 2020-04-20 | $0.51 | $0.51 | 7,434 |
| 2020-04-17 | $0.54 | $0.54 | 0 |
| 2020-04-16 | $0.54 | $0.54 | 2,237 |
| 2020-04-15 | $0.54 | $0.54 | 32 |
| 2020-04-14 | $0.48 | $0.48 | 5,576 |
| 2020-04-13 | $0.44 | $0.44 | 6,615 |
| 2020-04-09 | $0.48 | $0.48 | 0 |
| 2020-04-08 | $0.48 | $0.48 | 2,930 |
| 2020-04-07 | $0.44 | $0.44 | 4,190 |
| 2020-04-06 | $0.44 | $0.44 | 0 |
| 2020-04-03 | $0.44 | $0.44 | 0 |
| 2020-04-02 | $0.44 | $0.44 | 221 |
| 2020-04-01 | $0.44 | $0.44 | 0 |
| 2020-03-31 | $0.44 | $0.44 | 3,623 |
| 2020-03-30 | $0.44 | $0.44 | 3,371 |
| 2020-03-27 | $0.41 | $0.41 | 0 |
| 2020-03-26 | $0.41 | $0.41 | 4,725 |
| 2020-03-25 | $0.41 | $0.41 | 5,828 |
| 2020-03-24 | $0.41 | $0.41 | 4,536 |
| 2020-03-23 | $0.44 | $0.44 | 0 |
| 2020-03-20 | $0.44 | $0.44 | 630 |
| 2020-03-19 | $0.41 | $0.41 | 378 |
| 2020-03-18 | $0.41 | $0.41 | 0 |
| 2020-03-17 | $0.41 | $0.41 | 5,040 |
| 2020-03-16 | $0.38 | $0.38 | 1,260 |
| 2020-03-13 | $0.38 | $0.38 | 9,702 |
| 2020-03-12 | $0.38 | $0.38 | 4,001 |
| 2020-03-11 | $0.48 | $0.48 | 16,758 |
| 2020-03-10 | $0.48 | $0.48 | 49,613 |
| 2020-03-09 | $0.44 | $0.44 | 2,930 |
| 2020-03-06 | $0.48 | $0.48 | 5,796 |
| 2020-03-05 | $0.57 | $0.57 | 2,772 |
| 2020-03-04 | $0.51 | $0.51 | 1,260 |
| 2020-03-03 | $0.48 | $0.48 | 16,758 |
| 2020-03-02 | $0.48 | $0.48 | 3,938 |
| 2020-02-28 | $0.48 | $0.48 | 33,768 |
| 2020-02-27 | $0.57 | $0.57 | 26,114 |
| 2020-02-26 | $0.63 | $0.63 | 3,245 |
| 2020-02-25 | $0.63 | $0.63 | 2,237 |
| 2020-02-24 | $0.73 | $0.73 | 19,373 |
| 2020-02-21 | $0.73 | $0.73 | 17,798 |
| 2020-02-20 | $0.73 | $0.73 | 8,411 |
| 2020-02-19 | $0.70 | $0.70 | 3,434 |
| 2020-02-18 | $0.73 | $0.73 | 30,587 |
| 2020-02-14 | $0.67 | $0.67 | 13,703 |
| 2020-02-13 | $0.67 | $0.67 | 788 |
| 2020-02-12 | $0.70 | $0.70 | 22,680 |
| 2020-02-11 | $0.70 | $0.70 | 37,769 |
| 2020-02-10 | $0.70 | $0.70 | 52,259 |
| 2020-02-07 | $0.60 | $0.60 | 10,143 |
| 2020-02-06 | $0.67 | $0.67 | 6,836 |
| 2020-02-05 | $0.67 | $0.67 | 3,938 |
| 2020-02-04 | $0.67 | $0.67 | 1,103 |
| 2020-02-03 | $0.67 | $0.67 | 15,561 |
| 2020-01-31 | $0.67 | $0.67 | 4,725 |
| 2020-01-30 | $0.67 | $0.67 | 2,174 |
| 2020-01-29 | $0.57 | $0.57 | 315 |
| 2020-01-28 | $0.60 | $0.60 | 819 |
| 2020-01-27 | $0.60 | $0.60 | 473 |
| 2020-01-24 | $0.60 | $0.60 | 0 |
| 2020-01-23 | $0.60 | $0.60 | 38,997 |
| 2020-01-22 | $0.67 | $0.67 | 5,040 |
| 2020-01-21 | $0.67 | $0.67 | 2,772 |
| 2020-01-17 | $0.63 | $0.63 | 45,171 |
| 2020-01-16 | $0.60 | $0.60 | 9,324 |
| 2020-01-15 | $0.57 | $0.57 | 19,373 |
| 2020-01-14 | $0.57 | $0.57 | 9,734 |
| 2020-01-13 | $0.54 | $0.54 | 3,150 |
| 2020-01-10 | $0.60 | $0.60 | 9,324 |
| 2020-01-09 | $0.57 | $0.57 | 12,002 |
| 2020-01-08 | $0.44 | $0.44 | 11,183 |
| 2020-01-07 | $0.48 | $0.48 | 630 |
| 2020-01-06 | $0.48 | $0.48 | 1,260 |
| 2020-01-03 | $0.44 | $0.44 | 0 |
| 2020-01-02 | $0.44 | $0.44 | 441 |