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
- 2013-12-18 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 | $1.19 | $1.19 | 4,214 |
| 2020-12-30 | $1.12 | $1.12 | 223 |
| 2020-12-29 | $1.05 | $1.05 | 771 |
| 2020-12-28 | $1.20 | $1.20 | 3,517 |
| 2020-12-24 | $1.05 | $1.05 | 83 |
| 2020-12-23 | $1.20 | $1.20 | 181 |
| 2020-12-22 | $1.05 | $1.05 | 344 |
| 2020-12-21 | $1.12 | $1.12 | 4,008 |
| 2020-12-18 | $0.90 | $0.90 | 66 |
| 2020-12-17 | $0.90 | $0.90 | 316 |
| 2020-12-16 | $1.05 | $1.05 | 66 |
| 2020-12-15 | $0.97 | $0.97 | 4,333 |
| 2020-12-14 | $1.05 | $1.05 | 593 |
| 2020-12-11 | $1.20 | $1.20 | 6,723 |
| 2020-12-10 | $1.12 | $1.12 | 203 |
| 2020-12-09 | $1.05 | $1.05 | 230 |
| 2020-12-08 | $0.84 | $0.84 | 7,597 |
| 2020-12-07 | $0.82 | $0.82 | 1,589 |
| 2020-12-04 | $0.78 | $0.78 | 276 |
| 2020-12-03 | $0.90 | $0.90 | 1,637 |
| 2020-12-02 | $0.94 | $0.94 | 6 |
| 2020-12-01 | $0.90 | $0.90 | 9,914 |
| 2020-11-30 | $0.93 | $0.93 | 2,204 |
| 2020-11-27 | $1.03 | $1.03 | 1,446 |
| 2020-11-25 | $0.90 | $0.90 | 1,212 |
| 2020-11-24 | $0.79 | $0.79 | 666 |
| 2020-11-23 | $0.76 | $0.76 | 0 |
| 2020-11-20 | $0.76 | $0.76 | 0 |
| 2020-11-19 | $0.76 | $0.76 | 793 |
| 2020-11-18 | $0.97 | $0.97 | 3,733 |
| 2020-11-17 | $0.81 | $0.81 | 0 |
| 2020-11-16 | $0.81 | $0.81 | 2,333 |
| 2020-11-13 | $0.82 | $0.82 | 7 |
| 2020-11-12 | $0.84 | $0.84 | 2,176 |
| 2020-11-11 | $0.75 | $0.75 | 99 |
| 2020-11-10 | $0.82 | $0.82 | 2,250 |
| 2020-11-09 | $0.76 | $0.76 | 3,542 |
| 2020-11-06 | $0.88 | $0.88 | 668 |
| 2020-11-05 | $0.90 | $0.90 | 176 |
| 2020-11-04 | $0.82 | $0.82 | 8,133 |
| 2020-11-03 | $0.88 | $0.88 | 2,137 |
| 2020-11-02 | $0.90 | $0.90 | 948 |
| 2020-10-30 | $0.75 | $0.75 | 1,433 |
| 2020-10-29 | $0.85 | $0.85 | 1,559 |
| 2020-10-28 | $0.91 | $0.91 | 3,633 |
| 2020-10-27 | $1.03 | $1.03 | 0 |
| 2020-10-26 | $1.03 | $1.03 | 4,533 |
| 2020-10-23 | $1.05 | $1.05 | 53 |
| 2020-10-22 | $0.91 | $0.91 | 0 |
| 2020-10-21 | $0.93 | $0.93 | 0 |
| 2020-10-20 | $0.93 | $0.93 | 513 |
| 2020-10-19 | $1.05 | $1.05 | 11 |
| 2020-10-16 | $1.05 | $1.05 | 400 |
| 2020-10-15 | $0.97 | $0.97 | 3,164 |
| 2020-10-14 | $0.97 | $0.97 | 5,020 |
| 2020-10-13 | $1.05 | $1.05 | 832 |
| 2020-10-12 | $1.15 | $1.15 | 158 |
| 2020-10-09 | $1.15 | $1.15 | 2,466 |
| 2020-10-08 | $1.12 | $1.12 | 16,366 |
| 2020-10-07 | $1.12 | $1.12 | 141 |
| 2020-10-06 | $1.24 | $1.24 | 1,800 |
| 2020-10-05 | $1.24 | $1.24 | 100 |
| 2020-10-02 | $1.24 | $1.24 | 8,426 |
| 2020-10-01 | $1.05 | $1.05 | 2,069 |
| 2020-09-30 | $1.00 | $1.00 | 2,633 |
| 2020-09-29 | $0.97 | $0.97 | 266 |
| 2020-09-28 | $0.97 | $0.97 | 1,240 |
| 2020-09-25 | $1.12 | $1.12 | 40 |
| 2020-09-24 | $1.12 | $1.12 | 93 |
| 2020-09-23 | $1.12 | $1.12 | 2,788 |
| 2020-09-22 | $1.05 | $1.05 | 0 |
| 2020-09-21 | $1.05 | $1.05 | 0 |
| 2020-09-18 | $1.05 | $1.05 | 1,820 |
| 2020-09-17 | $0.97 | $0.97 | 1,150 |
| 2020-09-16 | $0.97 | $0.97 | 6 |
| 2020-09-15 | $0.97 | $0.97 | 666 |
| 2020-09-14 | $1.03 | $1.03 | 1,736 |
| 2020-09-11 | $0.97 | $0.97 | 736 |
| 2020-09-10 | $0.97 | $0.97 | 1,333 |
| 2020-09-09 | $0.97 | $0.97 | 440 |
| 2020-09-08 | $0.97 | $0.97 | 1,791 |
| 2020-09-04 | $1.05 | $1.05 | 0 |
| 2020-09-03 | $1.05 | $1.05 | 333 |
| 2020-09-02 | $1.05 | $1.05 | 785 |
| 2020-09-01 | $1.00 | $1.00 | 133 |
| 2020-08-31 | $0.97 | $0.97 | 46 |
| 2020-08-28 | $1.05 | $1.05 | 807 |
| 2020-08-27 | $1.01 | $1.01 | 1,448 |
| 2020-08-26 | $1.00 | $1.00 | 346 |
| 2020-08-25 | $1.20 | $1.20 | 1,720 |
| 2020-08-24 | $0.97 | $0.97 | 2,136 |
| 2020-08-21 | $1.07 | $1.07 | 0 |
| 2020-08-20 | $1.07 | $1.07 | 26 |
| 2020-08-19 | $1.05 | $1.05 | 0 |
| 2020-08-18 | $1.05 | $1.05 | 600 |
| 2020-08-17 | $1.09 | $1.09 | 120 |
| 2020-08-14 | $1.05 | $1.05 | 1,215 |
| 2020-08-13 | $1.09 | $1.09 | 800 |
| 2020-08-12 | $1.05 | $1.05 | 873 |
| 2020-08-11 | $1.05 | $1.05 | 1,987 |
| 2020-08-10 | $1.12 | $1.12 | 1,454 |
| 2020-08-07 | $1.51 | $1.51 | 1,503 |
| 2020-08-06 | $1.47 | $1.47 | 2,380 |
| 2020-08-05 | $1.42 | $1.42 | 7,150 |
| 2020-08-04 | $1.06 | $1.06 | 331 |
| 2020-08-03 | $1.11 | $1.11 | 2,212 |
| 2020-07-31 | $1.05 | $1.05 | 264 |
| 2020-07-30 | $1.32 | $1.32 | 2,890 |
| 2020-07-29 | $1.02 | $1.02 | 833 |
| 2020-07-28 | $1.15 | $1.15 | 1,471 |
| 2020-07-27 | $1.14 | $1.14 | 8,523 |
| 2020-07-24 | $0.90 | $0.90 | 1,319 |
| 2020-07-23 | $1.05 | $1.05 | 8,162 |
| 2020-07-22 | $1.44 | $1.44 | 8,576 |
| 2020-07-21 | $2.77 | $2.77 | 3,597 |
| 2020-07-20 | $1.95 | $1.95 | 2,485 |
| 2020-07-17 | $1.65 | $1.65 | 5,322 |
| 2020-07-16 | $1.50 | $1.50 | 633 |
| 2020-07-15 | $1.48 | $1.48 | 2,200 |
| 2020-07-14 | $1.33 | $1.33 | 900 |
| 2020-07-13 | $1.42 | $1.42 | 750 |
| 2020-07-10 | $1.20 | $1.20 | 333 |
| 2020-07-09 | $1.33 | $1.33 | 2,200 |
| 2020-07-08 | $1.27 | $1.27 | 1,935 |
| 2020-07-07 | $1.05 | $1.05 | 1,659 |
| 2020-07-06 | $0.90 | $0.90 | 200 |
| 2020-07-02 | $0.82 | $0.82 | 0 |
| 2020-07-01 | $0.82 | $0.82 | 533 |
| 2020-06-30 | $0.75 | $0.75 | 0 |
| 2020-06-29 | $0.75 | $0.75 | 213 |
| 2020-06-26 | $0.75 | $0.75 | 1,400 |
| 2020-06-25 | $0.90 | $0.90 | 0 |
| 2020-06-24 | $0.90 | $0.90 | 0 |
| 2020-06-23 | $0.90 | $0.90 | 273 |
| 2020-06-22 | $0.88 | $0.88 | 5,389 |
| 2020-06-19 | $0.88 | $0.88 | 134 |
| 2020-06-18 | $0.82 | $0.82 | 1,466 |
| 2020-06-17 | $0.67 | $0.67 | 13 |
| 2020-06-16 | $0.75 | $0.75 | 1,386 |
| 2020-06-15 | $0.75 | $0.75 | 1,133 |
| 2020-06-12 | $0.88 | $0.88 | 2,816 |
| 2020-06-11 | $0.88 | $0.88 | 166 |
| 2020-06-10 | $0.90 | $0.90 | 600 |
| 2020-06-09 | $0.90 | $0.90 | 1,133 |
| 2020-06-08 | $0.82 | $0.82 | 2,619 |
| 2020-06-05 | $0.75 | $0.75 | 0 |
| 2020-06-04 | $0.75 | $0.75 | 2,000 |
| 2020-06-03 | $0.87 | $0.87 | 4,606 |
| 2020-06-02 | $0.75 | $0.75 | 0 |
| 2020-06-01 | $0.75 | $0.75 | 740 |
| 2020-05-29 | $0.75 | $0.75 | 633 |
| 2020-05-28 | $0.85 | $0.85 | 3,979 |
| 2020-05-27 | $0.73 | $0.73 | 1,208 |
| 2020-05-26 | $0.75 | $0.75 | 1,400 |
| 2020-05-22 | $0.82 | $0.82 | 1,266 |
| 2020-05-21 | $0.84 | $0.84 | 0 |
| 2020-05-20 | $0.84 | $0.84 | 325 |
| 2020-05-19 | $0.74 | $0.74 | 2,294 |
| 2020-05-18 | $0.90 | $0.90 | 2,340 |
| 2020-05-15 | $0.73 | $0.73 | 3,599 |
| 2020-05-14 | $0.82 | $0.82 | 1,183 |
| 2020-05-13 | $0.67 | $0.67 | 0 |
| 2020-05-12 | $0.67 | $0.67 | 3,956 |
| 2020-05-11 | $0.90 | $0.90 | 4,171 |
| 2020-05-08 | $0.79 | $0.79 | 0 |
| 2020-05-07 | $0.79 | $0.79 | 333 |
| 2020-05-06 | $0.75 | $0.75 | 343 |
| 2020-05-05 | $0.90 | $0.90 | 2,698 |
| 2020-05-04 | $0.90 | $0.90 | 666 |
| 2020-05-01 | $1.11 | $1.11 | 0 |
| 2020-04-30 | $1.11 | $1.11 | 230 |
| 2020-04-29 | $0.90 | $0.90 | 0 |
| 2020-04-28 | $0.90 | $0.90 | 300 |
| 2020-04-27 | $0.90 | $0.90 | 400 |
| 2020-04-24 | $0.90 | $0.90 | 2,594 |
| 2020-04-23 | $0.95 | $0.95 | 342 |
| 2020-04-22 | $0.90 | $0.90 | 0 |
| 2020-04-21 | $0.90 | $0.90 | 106 |
| 2020-04-20 | $0.90 | $0.90 | 672 |
| 2020-04-17 | $0.81 | $0.81 | 1,342 |
| 2020-04-16 | $1.12 | $1.12 | 421 |
| 2020-04-15 | $1.20 | $1.20 | 1,333 |
| 2020-04-14 | $1.20 | $1.20 | 1,333 |
| 2020-04-13 | $1.20 | $1.20 | 933 |
| 2020-04-09 | $1.19 | $1.19 | 181 |
| 2020-04-08 | $0.90 | $0.90 | 66 |
| 2020-04-07 | $0.90 | $0.90 | 552 |
| 2020-04-06 | $0.75 | $0.75 | 3,686 |
| 2020-04-03 | $0.75 | $0.75 | 66 |
| 2020-04-02 | $0.75 | $0.75 | 786 |
| 2020-04-01 | $0.90 | $0.90 | 333 |
| 2020-03-31 | $0.75 | $0.75 | 0 |
| 2020-03-30 | $0.75 | $0.75 | 1,746 |
| 2020-03-27 | $0.60 | $0.60 | 300 |
| 2020-03-26 | $1.35 | $1.35 | 793 |
| 2020-03-25 | $0.90 | $0.90 | 3,092 |
| 2020-03-24 | $0.90 | $0.90 | 0 |
| 2020-03-23 | $0.90 | $0.90 | 51 |
| 2020-03-20 | $0.75 | $0.75 | 200 |
| 2020-03-19 | $1.35 | $1.35 | 386 |
| 2020-03-18 | $0.76 | $0.76 | 0 |
| 2020-03-17 | $0.76 | $0.76 | 8,964 |
| 2020-03-16 | $1.05 | $1.05 | 4,821 |
| 2020-03-13 | $1.23 | $1.23 | 0 |
| 2020-03-12 | $1.23 | $1.23 | 3,208 |
| 2020-03-11 | $1.23 | $1.23 | 0 |
| 2020-03-10 | $1.23 | $1.23 | 635 |
| 2020-03-09 | $1.23 | $1.23 | 27 |
| 2020-03-06 | $1.09 | $1.09 | 732 |
| 2020-03-05 | $1.09 | $1.09 | 637 |
| 2020-03-04 | $1.51 | $1.51 | 183 |
| 2020-03-03 | $1.36 | $1.36 | 293 |
| 2020-03-02 | $1.35 | $1.35 | 0 |
| 2020-02-28 | $1.35 | $1.35 | 2,726 |
| 2020-02-27 | $1.38 | $1.38 | 4,758 |
| 2020-02-26 | $1.36 | $1.36 | 0 |
| 2020-02-25 | $1.36 | $1.36 | 0 |
| 2020-02-24 | $1.36 | $1.36 | 0 |
| 2020-02-21 | $1.36 | $1.36 | 776 |
| 2020-02-20 | $1.77 | $1.77 | 932 |
| 2020-02-19 | $1.77 | $1.77 | 788 |
| 2020-02-18 | $1.77 | $1.77 | 743 |
| 2020-02-14 | $1.50 | $1.50 | 3,647 |
| 2020-02-13 | $1.77 | $1.77 | 1,801 |
| 2020-02-12 | $1.50 | $1.50 | 931 |
| 2020-02-11 | $2.02 | $2.02 | 65 |
| 2020-02-10 | $2.18 | $2.18 | 995 |
| 2020-02-07 | $1.77 | $1.77 | 109 |
| 2020-02-06 | $1.64 | $1.64 | 81 |
| 2020-02-05 | $2.05 | $2.05 | 4,543 |
| 2020-02-04 | $2.12 | $2.12 | 2,391 |
| 2020-02-03 | $1.36 | $1.36 | 454 |
| 2020-01-31 | $1.76 | $1.76 | 2,016 |
| 2020-01-30 | $1.91 | $1.91 | 0 |
| 2020-01-29 | $1.91 | $1.91 | 884 |
| 2020-01-28 | $1.77 | $1.77 | 61 |
| 2020-01-27 | $1.91 | $1.91 | 293 |
| 2020-01-24 | $1.77 | $1.77 | 0 |
| 2020-01-23 | $1.77 | $1.77 | 2,936 |
| 2020-01-22 | $1.77 | $1.77 | 4,185 |
| 2020-01-21 | $1.74 | $1.74 | 2,207 |
| 2020-01-17 | $1.94 | $1.94 | 4,259 |
| 2020-01-16 | $1.91 | $1.91 | 73 |
| 2020-01-15 | $2.18 | $2.18 | 7,048 |
| 2020-01-14 | $2.70 | $2.70 | 113 |
| 2020-01-13 | $2.92 | $2.92 | 2,625 |
| 2020-01-10 | $2.05 | $2.05 | 552 |
| 2020-01-09 | $1.64 | $1.64 | 0 |
| 2020-01-08 | $1.64 | $1.64 | 0 |
| 2020-01-07 | $1.64 | $1.64 | 298 |
| 2020-01-06 | $1.77 | $1.77 | 974 |
| 2020-01-03 | $1.50 | $1.50 | 1,772 |
| 2020-01-02 | $1.23 | $1.23 | 2,906 |