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
- 2003-11-28 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 | $0.90 | $0.90 | 17,200 |
| 2020-12-30 | $0.90 | $0.90 | 43,200 |
| 2020-12-29 | $0.85 | $0.85 | 33,680 |
| 2020-12-28 | $0.80 | $0.80 | 39,060 |
| 2020-12-24 | $0.85 | $0.85 | 1,400 |
| 2020-12-23 | $0.80 | $0.80 | 30,740 |
| 2020-12-22 | $0.80 | $0.80 | 3,720 |
| 2020-12-21 | $0.80 | $0.80 | 7,020 |
| 2020-12-18 | $0.80 | $0.80 | 33,720 |
| 2020-12-17 | $0.75 | $0.75 | 51,240 |
| 2020-12-16 | $0.75 | $0.75 | 5,360 |
| 2020-12-15 | $0.75 | $0.75 | 5,620 |
| 2020-12-14 | $0.75 | $0.75 | 17,400 |
| 2020-12-11 | $0.75 | $0.75 | 19,580 |
| 2020-12-10 | $0.70 | $0.70 | 20,700 |
| 2020-12-09 | $0.70 | $0.70 | 2,820 |
| 2020-12-08 | $0.70 | $0.70 | 8,500 |
| 2020-12-07 | $0.75 | $0.75 | 76,700 |
| 2020-12-04 | $0.75 | $0.75 | 12,580 |
| 2020-12-03 | $0.70 | $0.70 | 133,700 |
| 2020-12-02 | $0.75 | $0.75 | 5,000 |
| 2020-12-01 | $0.75 | $0.75 | 19,780 |
| 2020-11-30 | $0.75 | $0.75 | 45,140 |
| 2020-11-27 | $0.75 | $0.75 | 16,380 |
| 2020-11-25 | $0.80 | $0.80 | 13,980 |
| 2020-11-24 | $0.80 | $0.80 | 6,000 |
| 2020-11-23 | $0.80 | $0.80 | 62,580 |
| 2020-11-20 | $0.80 | $0.80 | 135,260 |
| 2020-11-19 | $0.70 | $0.70 | 43,240 |
| 2020-11-18 | $0.65 | $0.65 | 17,240 |
| 2020-11-17 | $0.70 | $0.70 | 41,180 |
| 2020-11-16 | $0.70 | $0.70 | 26,960 |
| 2020-11-13 | $0.70 | $0.70 | 31,760 |
| 2020-11-12 | $0.65 | $0.65 | 57,580 |
| 2020-11-11 | $0.65 | $0.65 | 22,100 |
| 2020-11-10 | $0.65 | $0.65 | 2,820 |
| 2020-11-09 | $0.65 | $0.65 | 46,560 |
| 2020-11-06 | $0.70 | $0.70 | 7,220 |
| 2020-11-05 | $0.70 | $0.70 | 20,840 |
| 2020-11-04 | $0.65 | $0.65 | 0 |
| 2020-11-03 | $0.65 | $0.65 | 2,260 |
| 2020-11-02 | $0.65 | $0.65 | 3,680 |
| 2020-10-30 | $0.60 | $0.60 | 2,040 |
| 2020-10-29 | $0.60 | $0.60 | 46,780 |
| 2020-10-28 | $0.60 | $0.60 | 9,900 |
| 2020-10-27 | $0.65 | $0.65 | 4,160 |
| 2020-10-26 | $0.65 | $0.65 | 8,180 |
| 2020-10-23 | $0.65 | $0.65 | 13,220 |
| 2020-10-22 | $0.65 | $0.65 | 13,380 |
| 2020-10-21 | $0.70 | $0.70 | 0 |
| 2020-10-20 | $0.70 | $0.70 | 0 |
| 2020-10-19 | $0.70 | $0.70 | 420 |
| 2020-10-16 | $0.70 | $0.70 | 340 |
| 2020-10-15 | $0.70 | $0.70 | 3,180 |
| 2020-10-14 | $0.70 | $0.70 | 9,660 |
| 2020-10-13 | $0.70 | $0.70 | 14,280 |
| 2020-10-12 | $0.75 | $0.75 | 35,260 |
| 2020-10-09 | $0.75 | $0.75 | 28,080 |
| 2020-10-08 | $0.75 | $0.75 | 4,840 |
| 2020-10-07 | $0.70 | $0.70 | 11,340 |
| 2020-10-06 | $0.65 | $0.65 | 7,620 |
| 2020-10-05 | $0.70 | $0.70 | 11,180 |
| 2020-10-02 | $0.75 | $0.75 | 60,660 |
| 2020-10-01 | $0.70 | $0.70 | 6,200 |
| 2020-09-30 | $0.75 | $0.75 | 26,820 |
| 2020-09-29 | $0.65 | $0.65 | 7,440 |
| 2020-09-28 | $0.70 | $0.70 | 19,960 |
| 2020-09-25 | $0.70 | $0.70 | 9,060 |
| 2020-09-24 | $0.70 | $0.70 | 101,320 |
| 2020-09-23 | $0.70 | $0.70 | 22,580 |
| 2020-09-22 | $0.70 | $0.70 | 8,420 |
| 2020-09-21 | $0.65 | $0.65 | 13,320 |
| 2020-09-18 | $0.70 | $0.70 | 38,360 |
| 2020-09-17 | $0.70 | $0.70 | 17,760 |
| 2020-09-16 | $0.75 | $0.75 | 18,200 |
| 2020-09-15 | $0.70 | $0.70 | 11,240 |
| 2020-09-14 | $0.70 | $0.70 | 13,000 |
| 2020-09-11 | $0.70 | $0.70 | 25,640 |
| 2020-09-10 | $0.75 | $0.75 | 30,060 |
| 2020-09-09 | $0.75 | $0.75 | 55,760 |
| 2020-09-08 | $0.75 | $0.75 | 22,000 |
| 2020-09-04 | $0.80 | $0.80 | 3,940 |
| 2020-09-03 | $0.80 | $0.80 | 30,100 |
| 2020-09-02 | $0.85 | $0.85 | 66,660 |
| 2020-09-01 | $0.80 | $0.80 | 29,200 |
| 2020-08-31 | $0.80 | $0.80 | 213,720 |
| 2020-08-28 | $0.90 | $0.90 | 37,200 |
| 2020-08-27 | $0.90 | $0.90 | 17,140 |
| 2020-08-26 | $0.90 | $0.90 | 21,180 |
| 2020-08-25 | $0.85 | $0.85 | 131,800 |
| 2020-08-24 | $0.85 | $0.85 | 48,760 |
| 2020-08-21 | $0.80 | $0.80 | 6,880 |
| 2020-08-20 | $0.80 | $0.80 | 12,420 |
| 2020-08-19 | $0.80 | $0.80 | 5,840 |
| 2020-08-18 | $0.85 | $0.85 | 10,800 |
| 2020-08-17 | $0.80 | $0.80 | 12,960 |
| 2020-08-14 | $0.75 | $0.75 | 10,360 |
| 2020-08-13 | $0.80 | $0.80 | 26,820 |
| 2020-08-12 | $0.85 | $0.85 | 34,480 |
| 2020-08-11 | $0.80 | $0.80 | 15,560 |
| 2020-08-10 | $0.85 | $0.85 | 51,940 |
| 2020-08-07 | $0.80 | $0.80 | 14,420 |
| 2020-08-06 | $0.80 | $0.80 | 77,300 |
| 2020-08-05 | $0.75 | $0.75 | 20,680 |
| 2020-08-04 | $0.70 | $0.70 | 67,460 |
| 2020-08-03 | $0.75 | $0.75 | 6,260 |
| 2020-07-31 | $0.75 | $0.75 | 17,760 |
| 2020-07-30 | $0.75 | $0.75 | 16,940 |
| 2020-07-29 | $0.80 | $0.80 | 51,280 |
| 2020-07-28 | $0.80 | $0.80 | 30,500 |
| 2020-07-27 | $0.80 | $0.80 | 54,580 |
| 2020-07-24 | $0.75 | $0.75 | 13,360 |
| 2020-07-23 | $0.70 | $0.70 | 59,880 |
| 2020-07-22 | $0.80 | $0.80 | 44,420 |
| 2020-07-21 | $0.85 | $0.85 | 99,220 |
| 2020-07-20 | $0.80 | $0.80 | 161,000 |
| 2020-07-17 | $0.75 | $0.75 | 6,500 |
| 2020-07-16 | $0.70 | $0.70 | 2,160 |
| 2020-07-15 | $0.75 | $0.75 | 47,940 |
| 2020-07-14 | $0.70 | $0.70 | 15,360 |
| 2020-07-13 | $0.75 | $0.75 | 77,980 |
| 2020-07-10 | $0.80 | $0.80 | 43,460 |
| 2020-07-09 | $0.75 | $0.75 | 103,540 |
| 2020-07-08 | $0.75 | $0.75 | 59,600 |
| 2020-07-07 | $0.70 | $0.70 | 20,220 |
| 2020-07-06 | $0.70 | $0.70 | 3,620 |
| 2020-07-02 | $0.70 | $0.70 | 35,660 |
| 2020-07-01 | $0.70 | $0.70 | 10,620 |
| 2020-06-30 | $0.65 | $0.65 | 14,660 |
| 2020-06-29 | $0.65 | $0.65 | 33,600 |
| 2020-06-26 | $0.60 | $0.60 | 8,560 |
| 2020-06-25 | $0.65 | $0.65 | 7,220 |
| 2020-06-24 | $0.65 | $0.65 | 15,600 |
| 2020-06-23 | $0.65 | $0.65 | 23,340 |
| 2020-06-22 | $0.65 | $0.65 | 37,940 |
| 2020-06-19 | $0.65 | $0.65 | 15,520 |
| 2020-06-18 | $0.65 | $0.65 | 16,300 |
| 2020-06-17 | $0.65 | $0.65 | 29,520 |
| 2020-06-16 | $0.65 | $0.65 | 12,840 |
| 2020-06-15 | $0.65 | $0.65 | 28,580 |
| 2020-06-12 | $0.60 | $0.60 | 18,580 |
| 2020-06-11 | $0.65 | $0.65 | 94,000 |
| 2020-06-10 | $0.65 | $0.65 | 23,660 |
| 2020-06-09 | $0.65 | $0.65 | 34,940 |
| 2020-06-08 | $0.70 | $0.70 | 44,900 |
| 2020-06-05 | $0.70 | $0.70 | 61,400 |
| 2020-06-04 | $0.70 | $0.70 | 303,640 |
| 2020-06-03 | $0.60 | $0.60 | 82,980 |
| 2020-06-02 | $0.60 | $0.60 | 4,620 |
| 2020-06-01 | $0.50 | $0.50 | 22,600 |
| 2020-05-29 | $0.50 | $0.50 | 7,200 |
| 2020-05-28 | $0.50 | $0.50 | 1,000 |
| 2020-05-27 | $0.50 | $0.50 | 10,860 |
| 2020-05-26 | $0.50 | $0.50 | 10,920 |
| 2020-05-22 | $0.50 | $0.50 | 19,940 |
| 2020-05-21 | $0.55 | $0.55 | 4,040 |
| 2020-05-20 | $0.50 | $0.50 | 46,740 |
| 2020-05-19 | $0.50 | $0.50 | 34,520 |
| 2020-05-18 | $0.50 | $0.50 | 14,660 |
| 2020-05-15 | $0.45 | $0.45 | 1,400 |
| 2020-05-14 | $0.45 | $0.45 | 15,520 |
| 2020-05-13 | $0.45 | $0.45 | 5,220 |
| 2020-05-12 | $0.45 | $0.45 | 2,720 |
| 2020-05-11 | $0.50 | $0.50 | 23,960 |
| 2020-05-08 | $0.50 | $0.50 | 6,060 |
| 2020-05-07 | $0.45 | $0.45 | 3,020 |
| 2020-05-06 | $0.45 | $0.45 | 500 |
| 2020-05-05 | $0.45 | $0.45 | 1,460 |
| 2020-05-04 | $0.40 | $0.40 | 12,280 |
| 2020-05-01 | $0.50 | $0.50 | 0 |
| 2020-04-30 | $0.50 | $0.50 | 4,020 |
| 2020-04-29 | $0.45 | $0.45 | 10,400 |
| 2020-04-28 | $0.40 | $0.40 | 180 |
| 2020-04-27 | $0.45 | $0.45 | 3,980 |
| 2020-04-24 | $0.40 | $0.40 | 1,420 |
| 2020-04-23 | $0.40 | $0.40 | 18,420 |
| 2020-04-22 | $0.40 | $0.40 | 11,120 |
| 2020-04-21 | $0.40 | $0.40 | 0 |
| 2020-04-20 | $0.40 | $0.40 | 42,740 |
| 2020-04-17 | $0.45 | $0.45 | 0 |
| 2020-04-16 | $0.45 | $0.45 | 14,240 |
| 2020-04-15 | $0.45 | $0.45 | 25,600 |
| 2020-04-14 | $0.45 | $0.45 | 18,600 |
| 2020-04-13 | $0.40 | $0.40 | 5,640 |
| 2020-04-09 | $0.40 | $0.40 | 4,580 |
| 2020-04-08 | $0.45 | $0.45 | 0 |
| 2020-04-07 | $0.45 | $0.45 | 11,180 |
| 2020-04-06 | $0.45 | $0.45 | 18,960 |
| 2020-04-03 | $0.40 | $0.40 | 5,660 |
| 2020-04-02 | $0.45 | $0.45 | 12,640 |
| 2020-04-01 | $0.45 | $0.45 | 0 |
| 2020-03-31 | $0.45 | $0.45 | 680 |
| 2020-03-30 | $0.40 | $0.40 | 0 |
| 2020-03-27 | $0.40 | $0.40 | 1,820 |
| 2020-03-26 | $0.45 | $0.45 | 1,620 |
| 2020-03-25 | $0.45 | $0.45 | 9,560 |
| 2020-03-24 | $0.40 | $0.40 | 7,820 |
| 2020-03-23 | $0.35 | $0.35 | 51,440 |
| 2020-03-20 | $0.35 | $0.35 | 1,380 |
| 2020-03-19 | $0.35 | $0.35 | 31,100 |
| 2020-03-18 | $0.35 | $0.35 | 66,020 |
| 2020-03-17 | $0.40 | $0.40 | 22,740 |
| 2020-03-16 | $0.35 | $0.35 | 52,600 |
| 2020-03-13 | $0.40 | $0.40 | 960 |
| 2020-03-12 | $0.40 | $0.40 | 33,000 |
| 2020-03-11 | $0.45 | $0.45 | 31,140 |
| 2020-03-10 | $0.45 | $0.45 | 1,880 |
| 2020-03-09 | $0.45 | $0.45 | 63,820 |
| 2020-03-06 | $0.55 | $0.55 | 3,420 |
| 2020-03-05 | $0.50 | $0.50 | 6,440 |
| 2020-03-04 | $0.55 | $0.55 | 4,680 |
| 2020-03-03 | $0.50 | $0.50 | 52,880 |
| 2020-03-02 | $0.50 | $0.50 | 2,780 |
| 2020-02-28 | $0.55 | $0.55 | 40,780 |
| 2020-02-27 | $0.50 | $0.50 | 42,120 |
| 2020-02-26 | $0.55 | $0.55 | 21,440 |
| 2020-02-25 | $0.55 | $0.55 | 20,200 |
| 2020-02-24 | $0.60 | $0.60 | 35,120 |
| 2020-02-21 | $0.65 | $0.65 | 20,280 |
| 2020-02-20 | $0.65 | $0.65 | 41,380 |
| 2020-02-19 | $0.70 | $0.70 | 69,860 |
| 2020-02-18 | $0.70 | $0.70 | 3,840 |
| 2020-02-14 | $0.70 | $0.70 | 14,560 |
| 2020-02-13 | $0.70 | $0.70 | 14,880 |
| 2020-02-12 | $0.75 | $0.75 | 77,800 |
| 2020-02-11 | $0.70 | $0.70 | 106,780 |
| 2020-02-10 | $0.70 | $0.70 | 26,480 |
| 2020-02-07 | $0.70 | $0.70 | 13,180 |
| 2020-02-06 | $0.75 | $0.75 | 3,740 |
| 2020-02-05 | $0.75 | $0.75 | 2,400 |
| 2020-02-04 | $0.75 | $0.75 | 12,540 |
| 2020-02-03 | $0.70 | $0.70 | 12,560 |
| 2020-01-31 | $0.75 | $0.75 | 16,220 |
| 2020-01-30 | $0.75 | $0.75 | 20,520 |
| 2020-01-29 | $0.80 | $0.80 | 7,060 |
| 2020-01-28 | $0.75 | $0.75 | 27,020 |
| 2020-01-27 | $0.80 | $0.80 | 84,720 |
| 2020-01-24 | $0.85 | $0.85 | 11,920 |
| 2020-01-23 | $0.90 | $0.90 | 48,000 |
| 2020-01-22 | $0.90 | $0.90 | 120,100 |
| 2020-01-21 | $0.80 | $0.80 | 36,320 |
| 2020-01-17 | $0.75 | $0.75 | 72,480 |
| 2020-01-16 | $0.65 | $0.65 | 460 |
| 2020-01-15 | $0.70 | $0.70 | 13,280 |
| 2020-01-14 | $0.65 | $0.65 | 14,800 |
| 2020-01-13 | $0.65 | $0.65 | 38,240 |
| 2020-01-10 | $0.65 | $0.65 | 6,180 |
| 2020-01-09 | $0.70 | $0.70 | 400 |
| 2020-01-08 | $0.65 | $0.65 | 500 |
| 2020-01-07 | $0.65 | $0.65 | 2,400 |
| 2020-01-06 | $0.65 | $0.65 | 21,060 |
| 2020-01-03 | $0.70 | $0.70 | 3,520 |
| 2020-01-02 | $0.70 | $0.70 | 8,400 |