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
- 2018-08-24 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 | $0.84 | $0.84 | 104,726 |
| 2020-12-30 | $0.59 | $0.59 | 20,228 |
| 2020-12-29 | $0.53 | $0.53 | 36,392 |
| 2020-12-28 | $0.53 | $0.53 | 19,204 |
| 2020-12-24 | $0.55 | $0.55 | 3,635 |
| 2020-12-23 | $0.55 | $0.55 | 127,786 |
| 2020-12-22 | $0.49 | $0.49 | 64,189 |
| 2020-12-21 | $0.53 | $0.53 | 18,019 |
| 2020-12-18 | $0.54 | $0.54 | 2,467 |
| 2020-12-17 | $0.56 | $0.56 | 8,989 |
| 2020-12-16 | $0.56 | $0.56 | 4,300 |
| 2020-12-15 | $0.53 | $0.53 | 21,373 |
| 2020-12-14 | $0.54 | $0.54 | 18,907 |
| 2020-12-11 | $0.48 | $0.48 | 38,800 |
| 2020-12-10 | $0.49 | $0.49 | 13,739 |
| 2020-12-09 | $0.48 | $0.48 | 8,927 |
| 2020-12-08 | $0.53 | $0.53 | 1,363 |
| 2020-12-07 | $0.52 | $0.52 | 23,299 |
| 2020-12-04 | $0.48 | $0.48 | 33,650 |
| 2020-12-03 | $0.52 | $0.52 | 48,356 |
| 2020-12-02 | $0.60 | $0.60 | 2,255 |
| 2020-12-01 | $0.59 | $0.59 | 6,358 |
| 2020-11-30 | $0.53 | $0.53 | 10,431 |
| 2020-11-27 | $0.53 | $0.53 | 4,000 |
| 2020-11-25 | $0.57 | $0.57 | 18,213 |
| 2020-11-24 | $0.50 | $0.50 | 2,903 |
| 2020-11-23 | $0.47 | $0.47 | 9,400 |
| 2020-11-20 | $0.50 | $0.50 | 9,425 |
| 2020-11-19 | $0.44 | $0.44 | 2,600 |
| 2020-11-18 | $0.43 | $0.43 | 2,127 |
| 2020-11-17 | $0.43 | $0.43 | 1,868 |
| 2020-11-16 | $0.43 | $0.43 | 13,232 |
| 2020-11-13 | $0.48 | $0.48 | 1,889 |
| 2020-11-12 | $0.48 | $0.48 | 1,101 |
| 2020-11-11 | $0.45 | $0.45 | 13,950 |
| 2020-11-10 | $0.50 | $0.50 | 5,672 |
| 2020-11-09 | $0.51 | $0.51 | 40,995 |
| 2020-11-06 | $0.54 | $0.54 | 7,151 |
| 2020-11-05 | $0.50 | $0.50 | 38,601 |
| 2020-11-04 | $0.46 | $0.46 | 600 |
| 2020-11-03 | $0.41 | $0.41 | 9,745 |
| 2020-11-02 | $0.40 | $0.40 | 6,659 |
| 2020-10-30 | $0.40 | $0.40 | 9,792 |
| 2020-10-29 | $0.38 | $0.38 | 5,193 |
| 2020-10-28 | $0.39 | $0.39 | 5,613 |
| 2020-10-27 | $0.43 | $0.43 | 19,580 |
| 2020-10-26 | $0.45 | $0.45 | 32 |
| 2020-10-23 | $0.45 | $0.45 | 7,998 |
| 2020-10-22 | $0.46 | $0.46 | 51,479 |
| 2020-10-21 | $0.49 | $0.49 | 7,525 |
| 2020-10-20 | $0.53 | $0.53 | 12,679 |
| 2020-10-19 | $0.50 | $0.50 | 1,826 |
| 2020-10-16 | $0.55 | $0.55 | 311 |
| 2020-10-15 | $0.52 | $0.52 | 26,796 |
| 2020-10-14 | $0.54 | $0.54 | 34,996 |
| 2020-10-13 | $0.56 | $0.56 | 42,434 |
| 2020-10-12 | $0.62 | $0.62 | 8,306 |
| 2020-10-09 | $0.52 | $0.52 | 39,036 |
| 2020-10-08 | $0.47 | $0.47 | 7,091 |
| 2020-10-07 | $0.46 | $0.46 | 11,343 |
| 2020-10-06 | $0.48 | $0.48 | 15,398 |
| 2020-10-05 | $0.51 | $0.51 | 8,192 |
| 2020-10-02 | $0.51 | $0.51 | 2,059 |
| 2020-10-01 | $0.52 | $0.52 | 9,526 |
| 2020-09-30 | $0.51 | $0.51 | 3,461 |
| 2020-09-29 | $0.51 | $0.51 | 7,605 |
| 2020-09-28 | $0.51 | $0.51 | 2,866 |
| 2020-09-25 | $0.51 | $0.51 | 9,503 |
| 2020-09-24 | $0.53 | $0.53 | 11,942 |
| 2020-09-23 | $0.51 | $0.51 | 72,239 |
| 2020-09-22 | $0.55 | $0.55 | 7,280 |
| 2020-09-21 | $0.54 | $0.54 | 30,757 |
| 2020-09-18 | $0.60 | $0.60 | 3,993 |
| 2020-09-17 | $0.58 | $0.58 | 21,560 |
| 2020-09-16 | $0.69 | $0.69 | 35,838 |
| 2020-09-15 | $0.66 | $0.66 | 69,739 |
| 2020-09-14 | $0.61 | $0.61 | 59,837 |
| 2020-09-11 | $0.59 | $0.59 | 3,212 |
| 2020-09-10 | $0.58 | $0.58 | 18,378 |
| 2020-09-09 | $0.57 | $0.57 | 16,055 |
| 2020-09-08 | $0.58 | $0.58 | 37,241 |
| 2020-09-04 | $0.51 | $0.51 | 3,445 |
| 2020-09-03 | $0.55 | $0.55 | 21,373 |
| 2020-09-02 | $0.59 | $0.59 | 6,290 |
| 2020-09-01 | $0.58 | $0.58 | 13,147 |
| 2020-08-31 | $0.56 | $0.56 | 26,304 |
| 2020-08-28 | $0.54 | $0.54 | 13,159 |
| 2020-08-27 | $0.55 | $0.55 | 13,874 |
| 2020-08-26 | $0.52 | $0.52 | 70,579 |
| 2020-08-25 | $0.55 | $0.55 | 30,976 |
| 2020-08-24 | $0.57 | $0.57 | 80,711 |
| 2020-08-21 | $0.53 | $0.53 | 51,065 |
| 2020-08-20 | $0.57 | $0.57 | 54,790 |
| 2020-08-19 | $0.55 | $0.55 | 104,116 |
| 2020-08-18 | $0.66 | $0.66 | 96,323 |
| 2020-08-17 | $0.73 | $0.73 | 409,054 |
| 2020-08-14 | $0.59 | $0.59 | 196,879 |
| 2020-08-13 | $0.39 | $0.39 | 13,951 |
| 2020-08-12 | $0.35 | $0.35 | 54,900 |
| 2020-08-11 | $0.38 | $0.38 | 21,194 |
| 2020-08-10 | $0.40 | $0.40 | 48,730 |
| 2020-08-07 | $0.38 | $0.38 | 92,202 |
| 2020-08-06 | $0.41 | $0.41 | 258,641 |
| 2020-08-05 | $0.47 | $0.47 | 11,770 |
| 2020-08-04 | $0.48 | $0.48 | 45,908 |
| 2020-08-03 | $0.50 | $0.50 | 21,623 |
| 2020-07-31 | $0.43 | $0.43 | 3,613 |
| 2020-07-30 | $0.39 | $0.39 | 7,130 |
| 2020-07-29 | $0.43 | $0.43 | 10,000 |
| 2020-07-28 | $0.40 | $0.40 | 27,637 |
| 2020-07-27 | $0.42 | $0.42 | 58,731 |
| 2020-07-24 | $0.42 | $0.42 | 10,095 |
| 2020-07-23 | $0.44 | $0.44 | 6,347 |
| 2020-07-22 | $0.45 | $0.45 | 53,120 |
| 2020-07-21 | $0.45 | $0.45 | 24,386 |
| 2020-07-20 | $0.37 | $0.37 | 33,294 |
| 2020-07-17 | $0.35 | $0.35 | 5,546 |
| 2020-07-16 | $0.37 | $0.37 | 4,325 |
| 2020-07-15 | $0.35 | $0.35 | 2,780 |
| 2020-07-14 | $0.33 | $0.33 | 45,870 |
| 2020-07-13 | $0.38 | $0.38 | 12,777 |
| 2020-07-10 | $0.38 | $0.38 | 22,060 |
| 2020-07-09 | $0.38 | $0.38 | 29,964 |
| 2020-07-08 | $0.38 | $0.38 | 62,865 |
| 2020-07-07 | $0.31 | $0.31 | 33,200 |
| 2020-07-06 | $0.31 | $0.31 | 57,860 |
| 2020-07-02 | $0.31 | $0.31 | 16,198 |
| 2020-07-01 | $0.31 | $0.31 | 10,000 |
| 2020-06-30 | $0.31 | $0.31 | 37,408 |
| 2020-06-29 | $0.31 | $0.31 | 23,631 |
| 2020-06-26 | $0.31 | $0.31 | 19,965 |
| 2020-06-25 | $0.34 | $0.34 | 2,000 |
| 2020-06-24 | $0.29 | $0.29 | 7,658 |
| 2020-06-23 | $0.35 | $0.35 | 30 |
| 2020-06-22 | $0.32 | $0.32 | 0 |
| 2020-06-19 | $0.32 | $0.32 | 2,760 |
| 2020-06-18 | $0.30 | $0.30 | 10,000 |
| 2020-06-17 | $0.31 | $0.31 | 110 |
| 2020-06-16 | $0.32 | $0.32 | 0 |
| 2020-06-15 | $0.32 | $0.32 | 12,000 |
| 2020-06-12 | $0.32 | $0.32 | 200 |
| 2020-06-11 | $0.30 | $0.30 | 0 |
| 2020-06-10 | $0.30 | $0.30 | 1,400 |
| 2020-06-09 | $0.30 | $0.30 | 2,040 |
| 2020-06-08 | $0.30 | $0.30 | 2,282 |
| 2020-06-05 | $0.32 | $0.32 | 70 |
| 2020-06-04 | $0.32 | $0.32 | 4,880 |
| 2020-06-03 | $0.32 | $0.32 | 4,640 |
| 2020-06-02 | $0.35 | $0.35 | 6,551 |
| 2020-06-01 | $0.29 | $0.29 | 9,912 |
| 2020-05-29 | $0.31 | $0.31 | 234 |
| 2020-05-28 | $0.30 | $0.30 | 1,905 |
| 2020-05-27 | $0.27 | $0.27 | 7,800 |
| 2020-05-26 | $0.26 | $0.26 | 16,867 |
| 2020-05-22 | $0.26 | $0.26 | 19,200 |
| 2020-05-21 | $0.26 | $0.26 | 5,200 |
| 2020-05-20 | $0.25 | $0.25 | 2,600 |
| 2020-05-19 | $0.24 | $0.24 | 0 |
| 2020-05-18 | $0.24 | $0.24 | 0 |
| 2020-05-15 | $0.24 | $0.24 | 1,160 |
| 2020-05-14 | $0.20 | $0.20 | 0 |
| 2020-05-13 | $0.20 | $0.20 | 0 |
| 2020-05-12 | $0.20 | $0.20 | 0 |
| 2020-05-11 | $0.20 | $0.20 | 0 |
| 2020-05-08 | $0.20 | $0.20 | 0 |
| 2020-05-07 | $0.20 | $0.20 | 0 |
| 2020-05-06 | $0.20 | $0.20 | 320 |
| 2020-05-05 | $0.21 | $0.21 | 0 |
| 2020-05-04 | $0.21 | $0.21 | 2,700 |
| 2020-05-01 | $0.25 | $0.25 | 0 |
| 2020-04-30 | $0.25 | $0.25 | 4,400 |
| 2020-04-29 | $0.20 | $0.20 | 0 |
| 2020-04-28 | $0.20 | $0.20 | 0 |
| 2020-04-27 | $0.20 | $0.20 | 2,000 |
| 2020-04-24 | $0.20 | $0.20 | 400 |
| 2020-04-23 | $0.20 | $0.20 | 1,200 |
| 2020-04-22 | $0.22 | $0.22 | 2,940 |
| 2020-04-21 | $0.21 | $0.21 | 0 |
| 2020-04-20 | $0.21 | $0.21 | 60 |
| 2020-04-17 | $0.22 | $0.22 | 0 |
| 2020-04-16 | $0.22 | $0.22 | 0 |
| 2020-04-15 | $0.22 | $0.22 | 0 |
| 2020-04-14 | $0.22 | $0.22 | 0 |
| 2020-04-13 | $0.22 | $0.22 | 0 |
| 2020-04-09 | $0.22 | $0.22 | 0 |
| 2020-04-08 | $0.22 | $0.22 | 0 |
| 2020-04-07 | $0.22 | $0.22 | 0 |
| 2020-04-06 | $0.22 | $0.22 | 1,006 |
| 2020-04-03 | $0.20 | $0.20 | 2,000 |
| 2020-04-02 | $0.24 | $0.24 | 0 |
| 2020-04-01 | $0.24 | $0.24 | 0 |
| 2020-03-31 | $0.24 | $0.24 | 660 |
| 2020-03-30 | $0.20 | $0.20 | 0 |
| 2020-03-27 | $0.20 | $0.20 | 2,400 |
| 2020-03-26 | $0.20 | $0.20 | 3,099 |
| 2020-03-25 | $0.13 | $0.13 | 0 |
| 2020-03-24 | $0.13 | $0.13 | 0 |
| 2020-03-23 | $0.13 | $0.13 | 0 |
| 2020-03-20 | $0.13 | $0.13 | 0 |
| 2020-03-19 | $0.13 | $0.13 | 0 |
| 2020-03-18 | $0.13 | $0.13 | 200 |
| 2020-03-17 | $0.15 | $0.15 | 0 |
| 2020-03-16 | $0.15 | $0.15 | 500 |
| 2020-03-13 | $0.13 | $0.13 | 0 |
| 2020-03-12 | $0.13 | $0.13 | 42 |
| 2020-03-11 | $0.18 | $0.18 | 640 |
| 2020-03-10 | $0.22 | $0.22 | 0 |
| 2020-03-09 | $0.22 | $0.22 | 0 |
| 2020-03-06 | $0.22 | $0.22 | 1,580 |
| 2020-03-05 | $0.17 | $0.17 | 0 |
| 2020-03-04 | $0.17 | $0.17 | 0 |
| 2020-03-03 | $0.17 | $0.17 | 0 |
| 2020-03-02 | $0.17 | $0.17 | 0 |
| 2020-02-28 | $0.17 | $0.17 | 2,265 |
| 2020-02-27 | $0.23 | $0.23 | 320 |
| 2020-02-26 | $0.25 | $0.25 | 200 |
| 2020-02-25 | $0.25 | $0.25 | 600 |
| 2020-02-24 | $0.24 | $0.24 | 0 |
| 2020-02-21 | $0.24 | $0.24 | 4,224 |
| 2020-02-20 | $0.17 | $0.17 | 2,804 |
| 2020-02-19 | $0.16 | $0.16 | 160 |
| 2020-02-18 | $0.19 | $0.19 | 840 |
| 2020-02-14 | $0.16 | $0.16 | 2,500 |
| 2020-02-13 | $0.21 | $0.21 | 600 |
| 2020-02-12 | $0.20 | $0.20 | 0 |
| 2020-02-11 | $0.20 | $0.20 | 2,000 |
| 2020-02-10 | $0.20 | $0.20 | 2,500 |
| 2020-02-07 | $0.20 | $0.20 | 3,000 |
| 2020-02-06 | $0.20 | $0.20 | 1,000 |
| 2020-02-05 | $0.20 | $0.20 | 1,000 |
| 2020-02-04 | $0.21 | $0.21 | 0 |
| 2020-02-03 | $0.21 | $0.21 | 990 |
| 2020-01-31 | $0.20 | $0.20 | 1,000 |
| 2020-01-30 | $0.20 | $0.20 | 0 |
| 2020-01-29 | $0.20 | $0.20 | 1,100 |
| 2020-01-28 | $0.22 | $0.21 | 0 |
| 2020-01-27 | $0.22 | $0.21 | 7,300 |
| 2020-01-24 | $0.21 | $0.21 | 0 |
| 2020-01-23 | $0.21 | $0.21 | 0 |
| 2020-01-22 | $0.21 | $0.21 | 0 |
| 2020-01-21 | $0.21 | $0.21 | 0 |
| 2020-01-17 | $0.21 | $0.21 | 0 |
| 2020-01-16 | $0.21 | $0.21 | 0 |
| 2020-01-15 | $0.21 | $0.21 | 170 |
| 2020-01-14 | $0.18 | $0.18 | 0 |
| 2020-01-13 | $0.18 | $0.18 | 0 |
| 2020-01-10 | $0.18 | $0.18 | 1,000 |
| 2020-01-09 | $0.19 | $0.19 | 0 |
| 2020-01-08 | $0.19 | $0.19 | 0 |
| 2020-01-07 | $0.19 | $0.19 | 150 |
| 2020-01-06 | $0.18 | $0.18 | 0 |
| 2020-01-03 | $0.18 | $0.18 | 0 |
| 2020-01-02 | $0.18 | $0.18 | 5,600 |