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
- 2018-03-27 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 | $0.64 | $0.64 | 221,300 |
| 2020-12-30 | $0.64 | $0.64 | 187,900 |
| 2020-12-29 | $0.63 | $0.63 | 222,000 |
| 2020-12-28 | $0.62 | $0.62 | 207,400 |
| 2020-12-24 | $0.63 | $0.63 | 228,100 |
| 2020-12-23 | $0.64 | $0.64 | 121,100 |
| 2020-12-22 | $0.64 | $0.64 | 153,500 |
| 2020-12-21 | $0.64 | $0.64 | 347,400 |
| 2020-12-18 | $0.66 | $0.66 | 161,300 |
| 2020-12-17 | $0.68 | $0.68 | 200,500 |
| 2020-12-16 | $0.67 | $0.67 | 119,700 |
| 2020-12-15 | $0.68 | $0.68 | 128,900 |
| 2020-12-14 | $0.67 | $0.67 | 91,200 |
| 2020-12-11 | $0.69 | $0.69 | 102,700 |
| 2020-12-10 | $0.70 | $0.70 | 155,300 |
| 2020-12-09 | $0.69 | $0.69 | 70,400 |
| 2020-12-08 | $0.71 | $0.71 | 164,600 |
| 2020-12-07 | $0.70 | $0.70 | 225,300 |
| 2020-12-04 | $0.70 | $0.70 | 188,300 |
| 2020-12-03 | $0.71 | $0.71 | 330,300 |
| 2020-12-02 | $0.74 | $0.74 | 231,700 |
| 2020-12-01 | $0.74 | $0.74 | 327,500 |
| 2020-11-30 | $0.76 | $0.76 | 693,100 |
| 2020-11-27 | $0.67 | $0.67 | 176,200 |
| 2020-11-25 | $0.65 | $0.65 | 374,100 |
| 2020-11-24 | $0.61 | $0.61 | 217,700 |
| 2020-11-23 | $0.57 | $0.57 | 206,700 |
| 2020-11-20 | $0.54 | $0.54 | 139,000 |
| 2020-11-19 | $0.54 | $0.54 | 69,900 |
| 2020-11-18 | $0.54 | $0.54 | 94,600 |
| 2020-11-17 | $0.53 | $0.53 | 63,600 |
| 2020-11-16 | $0.53 | $0.53 | 54,400 |
| 2020-11-13 | $0.52 | $0.52 | 33,800 |
| 2020-11-12 | $0.50 | $0.50 | 32,900 |
| 2020-11-11 | $0.50 | $0.50 | 6,400 |
| 2020-11-10 | $0.50 | $0.50 | 38,300 |
| 2020-11-09 | $0.50 | $0.50 | 53,500 |
| 2020-11-06 | $0.50 | $0.50 | 23,300 |
| 2020-11-05 | $0.47 | $0.47 | 21,100 |
| 2020-11-04 | $0.48 | $0.48 | 17,300 |
| 2020-11-03 | $0.48 | $0.48 | 10,500 |
| 2020-11-02 | $0.48 | $0.48 | 26,000 |
| 2020-10-30 | $0.47 | $0.47 | 56,200 |
| 2020-10-29 | $0.46 | $0.46 | 25,300 |
| 2020-10-28 | $0.47 | $0.47 | 76,200 |
| 2020-10-27 | $0.48 | $0.48 | 21,400 |
| 2020-10-26 | $0.50 | $0.50 | 67,800 |
| 2020-10-23 | $0.50 | $0.50 | 47,500 |
| 2020-10-22 | $0.49 | $0.49 | 33,300 |
| 2020-10-21 | $0.49 | $0.49 | 40,000 |
| 2020-10-20 | $0.50 | $0.50 | 16,500 |
| 2020-10-19 | $0.50 | $0.50 | 31,800 |
| 2020-10-16 | $0.50 | $0.50 | 40,800 |
| 2020-10-15 | $0.50 | $0.50 | 12,800 |
| 2020-10-14 | $0.52 | $0.52 | 30,900 |
| 2020-10-13 | $0.51 | $0.51 | 9,800 |
| 2020-10-12 | $0.52 | $0.52 | 28,400 |
| 2020-10-09 | $0.51 | $0.51 | 34,400 |
| 2020-10-08 | $0.52 | $0.52 | 4,500 |
| 2020-10-07 | $0.51 | $0.51 | 9,200 |
| 2020-10-06 | $0.50 | $0.50 | 37,100 |
| 2020-10-05 | $0.52 | $0.52 | 51,500 |
| 2020-10-02 | $0.51 | $0.51 | 12,800 |
| 2020-10-01 | $0.52 | $0.52 | 20,800 |
| 2020-09-30 | $0.50 | $0.50 | 40,700 |
| 2020-09-29 | $0.50 | $0.50 | 33,500 |
| 2020-09-28 | $0.46 | $0.46 | 53,600 |
| 2020-09-25 | $0.48 | $0.48 | 16,100 |
| 2020-09-24 | $0.48 | $0.48 | 48,200 |
| 2020-09-23 | $0.49 | $0.49 | 30,000 |
| 2020-09-22 | $0.50 | $0.50 | 91,400 |
| 2020-09-21 | $0.50 | $0.50 | 57,800 |
| 2020-09-18 | $0.51 | $0.51 | 35,400 |
| 2020-09-17 | $0.51 | $0.51 | 32,700 |
| 2020-09-16 | $0.53 | $0.53 | 24,000 |
| 2020-09-15 | $0.52 | $0.52 | 34,600 |
| 2020-09-14 | $0.52 | $0.52 | 25,500 |
| 2020-09-11 | $0.54 | $0.54 | 28,600 |
| 2020-09-10 | $0.53 | $0.53 | 13,900 |
| 2020-09-09 | $0.54 | $0.54 | 68,000 |
| 2020-09-08 | $0.52 | $0.52 | 79,500 |
| 2020-09-04 | $0.53 | $0.53 | 125,900 |
| 2020-09-03 | $0.54 | $0.54 | 110,800 |
| 2020-09-02 | $0.56 | $0.56 | 101,400 |
| 2020-09-01 | $0.52 | $0.52 | 46,900 |
| 2020-08-31 | $0.52 | $0.52 | 39,600 |
| 2020-08-28 | $0.52 | $0.52 | 16,700 |
| 2020-08-27 | $0.54 | $0.54 | 42,100 |
| 2020-08-26 | $0.52 | $0.52 | 54,500 |
| 2020-08-25 | $0.54 | $0.54 | 46,300 |
| 2020-08-24 | $0.56 | $0.56 | 88,000 |
| 2020-08-21 | $0.55 | $0.55 | 30,200 |
| 2020-08-20 | $0.55 | $0.55 | 36,200 |
| 2020-08-19 | $0.56 | $0.56 | 46,200 |
| 2020-08-18 | $0.56 | $0.56 | 40,500 |
| 2020-08-17 | $0.56 | $0.56 | 23,100 |
| 2020-08-14 | $0.57 | $0.57 | 37,100 |
| 2020-08-13 | $0.57 | $0.57 | 27,900 |
| 2020-08-12 | $0.57 | $0.57 | 25,500 |
| 2020-08-11 | $0.57 | $0.57 | 28,000 |
| 2020-08-10 | $0.57 | $0.57 | 37,200 |
| 2020-08-07 | $0.57 | $0.57 | 19,300 |
| 2020-08-06 | $0.58 | $0.58 | 109,700 |
| 2020-08-05 | $0.59 | $0.59 | 49,800 |
| 2020-08-04 | $0.59 | $0.59 | 64,900 |
| 2020-08-03 | $0.64 | $0.64 | 52,100 |
| 2020-07-31 | $0.60 | $0.60 | 56,200 |
| 2020-07-30 | $0.56 | $0.56 | 75,000 |
| 2020-07-29 | $0.59 | $0.59 | 40,200 |
| 2020-07-28 | $0.59 | $0.59 | 22,100 |
| 2020-07-27 | $0.60 | $0.60 | 25,100 |
| 2020-07-24 | $0.61 | $0.61 | 90,400 |
| 2020-07-23 | $0.62 | $0.62 | 150,200 |
| 2020-07-22 | $0.61 | $0.61 | 141,200 |
| 2020-07-21 | $0.55 | $0.55 | 41,100 |
| 2020-07-20 | $0.55 | $0.55 | 69,100 |
| 2020-07-17 | $0.56 | $0.56 | 74,600 |
| 2020-07-16 | $0.55 | $0.55 | 64,900 |
| 2020-07-15 | $0.55 | $0.55 | 113,000 |
| 2020-07-14 | $0.58 | $0.58 | 235,400 |
| 2020-07-13 | $0.63 | $0.63 | 42,900 |
| 2020-07-10 | $0.65 | $0.65 | 80,700 |
| 2020-07-09 | $0.65 | $0.65 | 59,400 |
| 2020-07-08 | $0.68 | $0.68 | 18,200 |
| 2020-07-07 | $0.67 | $0.67 | 33,600 |
| 2020-07-06 | $0.66 | $0.66 | 27,400 |
| 2020-07-02 | $0.65 | $0.65 | 44,600 |
| 2020-07-01 | $0.69 | $0.69 | 23,100 |
| 2020-06-30 | $0.65 | $0.65 | 15,200 |
| 2020-06-29 | $0.67 | $0.67 | 55,800 |
| 2020-06-26 | $0.67 | $0.67 | 24,000 |
| 2020-06-25 | $0.66 | $0.66 | 23,800 |
| 2020-06-24 | $0.66 | $0.66 | 66,700 |
| 2020-06-23 | $0.68 | $0.68 | 63,300 |
| 2020-06-22 | $0.65 | $0.65 | 110,800 |
| 2020-06-19 | $0.64 | $0.64 | 32,600 |
| 2020-06-18 | $0.63 | $0.63 | 26,800 |
| 2020-06-17 | $0.63 | $0.63 | 58,100 |
| 2020-06-16 | $0.62 | $0.62 | 34,100 |
| 2020-06-15 | $0.64 | $0.64 | 55,400 |
| 2020-06-12 | $0.64 | $0.64 | 31,700 |
| 2020-06-11 | $0.64 | $0.64 | 73,100 |
| 2020-06-10 | $0.67 | $0.67 | 315,600 |
| 2020-06-09 | $0.68 | $0.68 | 137,000 |
| 2020-06-08 | $0.63 | $0.63 | 65,600 |
| 2020-06-05 | $0.61 | $0.61 | 184,200 |
| 2020-06-04 | $0.58 | $0.58 | 63,800 |
| 2020-06-03 | $0.56 | $0.56 | 50,200 |
| 2020-06-02 | $0.60 | $0.60 | 51,800 |
| 2020-06-01 | $0.62 | $0.62 | 305,200 |
| 2020-05-29 | $0.53 | $0.53 | 148,000 |
| 2020-05-28 | $0.50 | $0.50 | 30,600 |
| 2020-05-27 | $0.45 | $0.45 | 202,000 |
| 2020-05-26 | $0.45 | $0.45 | 14,500 |
| 2020-05-22 | $0.43 | $0.42 | 8,700 |
| 2020-05-21 | $0.43 | $0.43 | 8,800 |
| 2020-05-20 | $0.44 | $0.44 | 9,600 |
| 2020-05-19 | $0.43 | $0.43 | 30,900 |
| 2020-05-18 | $0.50 | $0.50 | 61,300 |
| 2020-05-15 | $0.42 | $0.42 | 13,600 |
| 2020-05-14 | $0.43 | $0.43 | 16,000 |
| 2020-05-13 | $0.43 | $0.43 | 46,500 |
| 2020-05-12 | $0.44 | $0.44 | 23,700 |
| 2020-05-11 | $0.42 | $0.42 | 30,600 |
| 2020-05-08 | $0.42 | $0.42 | 37,100 |
| 2020-05-07 | $0.44 | $0.44 | 20,800 |
| 2020-05-06 | $0.45 | $0.45 | 27,500 |
| 2020-05-05 | $0.45 | $0.45 | 16,300 |
| 2020-05-04 | $0.44 | $0.44 | 13,000 |
| 2020-05-01 | $0.45 | $0.45 | 11,600 |
| 2020-04-30 | $0.46 | $0.46 | 40,300 |
| 2020-04-29 | $0.47 | $0.47 | 22,200 |
| 2020-04-28 | $0.46 | $0.46 | 13,300 |
| 2020-04-27 | $0.46 | $0.46 | 26,400 |
| 2020-04-24 | $0.47 | $0.47 | 14,400 |
| 2020-04-23 | $0.48 | $0.48 | 49,000 |
| 2020-04-22 | $0.46 | $0.46 | 12,300 |
| 2020-04-21 | $0.46 | $0.46 | 9,200 |
| 2020-04-20 | $0.47 | $0.47 | 45,600 |
| 2020-04-17 | $0.48 | $0.48 | 4,700 |
| 2020-04-16 | $0.47 | $0.47 | 10,500 |
| 2020-04-15 | $0.47 | $0.47 | 48,000 |
| 2020-04-14 | $0.46 | $0.46 | 21,100 |
| 2020-04-13 | $0.46 | $0.46 | 11,600 |
| 2020-04-09 | $0.46 | $0.46 | 55,200 |
| 2020-04-08 | $0.45 | $0.45 | 55,400 |
| 2020-04-07 | $0.45 | $0.45 | 18,700 |
| 2020-04-06 | $0.44 | $0.44 | 25,400 |
| 2020-04-03 | $0.48 | $0.48 | 27,400 |
| 2020-04-02 | $0.47 | $0.47 | 25,300 |
| 2020-04-01 | $0.49 | $0.49 | 9,400 |
| 2020-03-31 | $0.50 | $0.50 | 14,500 |
| 2020-03-30 | $0.50 | $0.50 | 8,100 |
| 2020-03-27 | $0.52 | $0.52 | 20,000 |
| 2020-03-26 | $0.56 | $0.56 | 73,300 |
| 2020-03-25 | $0.54 | $0.54 | 71,800 |
| 2020-03-24 | $0.39 | $0.39 | 79,900 |
| 2020-03-23 | $0.35 | $0.35 | 81,400 |
| 2020-03-20 | $0.39 | $0.39 | 14,000 |
| 2020-03-19 | $0.38 | $0.38 | 26,500 |
| 2020-03-18 | $0.43 | $0.43 | 38,800 |
| 2020-03-17 | $0.49 | $0.49 | 13,400 |
| 2020-03-16 | $0.47 | $0.47 | 14,500 |
| 2020-03-13 | $0.51 | $0.51 | 14,700 |
| 2020-03-12 | $0.53 | $0.53 | 20,300 |
| 2020-03-11 | $0.57 | $0.57 | 10,300 |
| 2020-03-10 | $0.58 | $0.58 | 27,800 |
| 2020-03-09 | $0.54 | $0.54 | 79,100 |
| 2020-03-06 | $0.61 | $0.61 | 10,400 |
| 2020-03-05 | $0.61 | $0.61 | 156,600 |
| 2020-03-04 | $0.60 | $0.60 | 3,300 |
| 2020-03-03 | $0.58 | $0.58 | 36,900 |
| 2020-03-02 | $0.57 | $0.57 | 38,800 |
| 2020-02-28 | $0.53 | $0.53 | 36,100 |
| 2020-02-27 | $0.56 | $0.56 | 19,100 |
| 2020-02-26 | $0.58 | $0.58 | 13,700 |
| 2020-02-25 | $0.60 | $0.60 | 5,800 |
| 2020-02-24 | $0.60 | $0.60 | 131,200 |
| 2020-02-21 | $0.57 | $0.57 | 11,700 |
| 2020-02-20 | $0.59 | $0.59 | 1,900 |
| 2020-02-19 | $0.58 | $0.58 | 27,500 |
| 2020-02-18 | $0.60 | $0.60 | 30,400 |
| 2020-02-14 | $0.60 | $0.60 | 13,000 |
| 2020-02-13 | $0.59 | $0.59 | 6,000 |
| 2020-02-12 | $0.60 | $0.60 | 15,800 |
| 2020-02-11 | $0.60 | $0.60 | 14,000 |
| 2020-02-10 | $0.61 | $0.61 | 75,400 |
| 2020-02-07 | $0.61 | $0.61 | 5,400 |
| 2020-02-06 | $0.61 | $0.61 | 23,100 |
| 2020-02-05 | $0.61 | $0.61 | 3,500 |
| 2020-02-04 | $0.60 | $0.60 | 6,400 |
| 2020-02-03 | $0.61 | $0.61 | 41,500 |
| 2020-01-31 | $0.61 | $0.61 | 2,200 |
| 2020-01-30 | $0.61 | $0.61 | 4,700 |
| 2020-01-29 | $0.62 | $0.62 | 11,700 |
| 2020-01-28 | $0.62 | $0.62 | 2,100 |
| 2020-01-27 | $0.60 | $0.60 | 10,300 |
| 2020-01-24 | $0.63 | $0.63 | 19,700 |
| 2020-01-23 | $0.66 | $0.66 | 38,900 |
| 2020-01-22 | $0.64 | $0.64 | 31,800 |
| 2020-01-21 | $0.67 | $0.67 | 16,200 |
| 2020-01-17 | $0.67 | $0.67 | 4,800 |
| 2020-01-16 | $0.68 | $0.68 | 23,400 |
| 2020-01-15 | $0.69 | $0.69 | 14,400 |
| 2020-01-14 | $0.66 | $0.66 | 15,400 |
| 2020-01-13 | $0.72 | $0.72 | 2,600 |
| 2020-01-10 | $0.72 | $0.72 | 13,600 |
| 2020-01-09 | $0.73 | $0.73 | 14,800 |
| 2020-01-08 | $0.74 | $0.74 | 30,700 |
| 2020-01-07 | $0.78 | $0.78 | 7,200 |
| 2020-01-06 | $0.73 | $0.73 | 18,900 |
| 2020-01-03 | $0.70 | $0.70 | 24,000 |
| 2020-01-02 | $0.67 | $0.67 | 61,300 |