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
- 2010-01-05 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 | $0.91 | $0.91 | 122,600 |
| 2020-12-30 | $0.84 | $0.84 | 147,000 |
| 2020-12-29 | $0.80 | $0.80 | 121,400 |
| 2020-12-28 | $0.75 | $0.75 | 126,900 |
| 2020-12-24 | $0.66 | $0.66 | 35,400 |
| 2020-12-23 | $0.68 | $0.68 | 144,200 |
| 2020-12-22 | $0.70 | $0.70 | 98,700 |
| 2020-12-21 | $0.67 | $0.67 | 96,600 |
| 2020-12-18 | $0.67 | $0.67 | 81,100 |
| 2020-12-17 | $0.69 | $0.69 | 57,300 |
| 2020-12-16 | $0.68 | $0.68 | 36,900 |
| 2020-12-15 | $0.70 | $0.70 | 125,200 |
| 2020-12-14 | $0.85 | $0.85 | 32,000 |
| 2020-12-11 | $0.90 | $0.90 | 8,500 |
| 2020-12-10 | $0.80 | $0.80 | 72,940 |
| 2020-12-09 | $0.70 | $0.70 | 81,890 |
| 2020-12-08 | $0.70 | $0.70 | 34,000 |
| 2020-12-07 | $0.80 | $0.80 | 224,970 |
| 2020-12-04 | $0.80 | $0.80 | 40,140 |
| 2020-12-03 | $0.70 | $0.70 | 245,510 |
| 2020-12-02 | $0.60 | $0.60 | 162,960 |
| 2020-12-01 | $0.70 | $0.70 | 72,040 |
| 2020-11-30 | $0.80 | $0.80 | 46,540 |
| 2020-11-27 | $0.80 | $0.80 | 111,560 |
| 2020-11-25 | $0.70 | $0.70 | 127,440 |
| 2020-11-24 | $0.70 | $0.70 | 61,780 |
| 2020-11-23 | $0.70 | $0.70 | 108,330 |
| 2020-11-20 | $0.70 | $0.70 | 23,000 |
| 2020-11-19 | $0.70 | $0.70 | 10,990 |
| 2020-11-18 | $0.70 | $0.70 | 103,130 |
| 2020-11-17 | $0.60 | $0.60 | 28,720 |
| 2020-11-16 | $0.60 | $0.60 | 41,870 |
| 2020-11-13 | $0.60 | $0.60 | 56,620 |
| 2020-11-12 | $0.60 | $0.60 | 51,740 |
| 2020-11-11 | $0.60 | $0.60 | 51,680 |
| 2020-11-10 | $0.60 | $0.60 | 55,680 |
| 2020-11-09 | $0.60 | $0.60 | 70,900 |
| 2020-11-06 | $0.60 | $0.60 | 59,550 |
| 2020-11-05 | $0.60 | $0.60 | 46,750 |
| 2020-11-04 | $0.60 | $0.60 | 25,670 |
| 2020-11-03 | $0.60 | $0.60 | 26,130 |
| 2020-11-02 | $0.60 | $0.60 | 28,380 |
| 2020-10-30 | $0.60 | $0.60 | 61,410 |
| 2020-10-29 | $0.70 | $0.70 | 68,000 |
| 2020-10-28 | $0.70 | $0.70 | 62,120 |
| 2020-10-27 | $0.70 | $0.70 | 27,970 |
| 2020-10-26 | $0.70 | $0.70 | 48,340 |
| 2020-10-23 | $0.70 | $0.70 | 33,920 |
| 2020-10-22 | $0.70 | $0.70 | 51,240 |
| 2020-10-21 | $0.70 | $0.70 | 140,240 |
| 2020-10-20 | $0.80 | $0.80 | 111,120 |
| 2020-10-19 | $0.80 | $0.80 | 48,610 |
| 2020-10-16 | $0.80 | $0.80 | 30,090 |
| 2020-10-15 | $0.90 | $0.90 | 25,280 |
| 2020-10-14 | $0.90 | $0.90 | 32,820 |
| 2020-10-13 | $0.90 | $0.90 | 14,480 |
| 2020-10-12 | $0.90 | $0.90 | 37,230 |
| 2020-10-09 | $0.90 | $0.90 | 41,110 |
| 2020-10-08 | $0.80 | $0.80 | 65,920 |
| 2020-10-07 | $0.80 | $0.80 | 41,750 |
| 2020-10-06 | $0.90 | $0.90 | 44,010 |
| 2020-10-05 | $0.90 | $0.90 | 45,650 |
| 2020-10-02 | $0.90 | $0.90 | 44,720 |
| 2020-10-01 | $0.90 | $0.90 | 267,710 |
| 2020-09-30 | $0.80 | $0.80 | 12,210 |
| 2020-09-29 | $0.80 | $0.80 | 27,920 |
| 2020-09-28 | $0.90 | $0.90 | 12,130 |
| 2020-09-25 | $0.80 | $0.80 | 3,420 |
| 2020-09-24 | $0.80 | $0.80 | 10,720 |
| 2020-09-23 | $0.90 | $0.90 | 12,260 |
| 2020-09-22 | $0.90 | $0.90 | 21,450 |
| 2020-09-21 | $0.90 | $0.90 | 22,310 |
| 2020-09-18 | $0.90 | $0.90 | 15,740 |
| 2020-09-17 | $0.90 | $0.90 | 17,960 |
| 2020-09-16 | $1.00 | $1.00 | 51,350 |
| 2020-09-15 | $0.90 | $0.90 | 30,570 |
| 2020-09-14 | $0.90 | $0.90 | 20,590 |
| 2020-09-11 | $0.90 | $0.90 | 12,760 |
| 2020-09-10 | $0.90 | $0.90 | 13,820 |
| 2020-09-09 | $0.90 | $0.90 | 39,660 |
| 2020-09-08 | $0.90 | $0.90 | 52,210 |
| 2020-09-04 | $0.80 | $0.80 | 81,700 |
| 2020-09-03 | $0.80 | $0.80 | 52,560 |
| 2020-09-02 | $0.90 | $0.90 | 35,650 |
| 2020-09-01 | $0.90 | $0.90 | 96,500 |
| 2020-08-31 | $0.90 | $0.90 | 29,050 |
| 2020-08-28 | $0.90 | $0.90 | 27,340 |
| 2020-08-27 | $0.90 | $0.90 | 24,840 |
| 2020-08-26 | $0.90 | $0.90 | 25,850 |
| 2020-08-25 | $0.90 | $0.90 | 31,210 |
| 2020-08-24 | $0.90 | $0.90 | 33,290 |
| 2020-08-21 | $0.90 | $0.90 | 19,250 |
| 2020-08-20 | $0.90 | $0.90 | 28,040 |
| 2020-08-19 | $1.00 | $1.00 | 11,100 |
| 2020-08-18 | $1.00 | $1.00 | 47,560 |
| 2020-08-17 | $1.00 | $1.00 | 15,120 |
| 2020-08-14 | $0.90 | $0.90 | 79,020 |
| 2020-08-13 | $0.90 | $0.90 | 24,500 |
| 2020-08-12 | $1.00 | $1.00 | 38,200 |
| 2020-08-11 | $0.90 | $0.90 | 61,550 |
| 2020-08-10 | $0.90 | $0.90 | 43,670 |
| 2020-08-07 | $1.00 | $1.00 | 73,760 |
| 2020-08-06 | $1.00 | $1.00 | 75,300 |
| 2020-08-05 | $1.00 | $1.00 | 36,220 |
| 2020-08-04 | $1.10 | $1.10 | 46,030 |
| 2020-08-03 | $1.10 | $1.10 | 47,080 |
| 2020-07-31 | $1.00 | $1.00 | 18,220 |
| 2020-07-30 | $1.00 | $1.00 | 45,270 |
| 2020-07-29 | $1.00 | $1.00 | 62,620 |
| 2020-07-28 | $1.00 | $1.00 | 56,930 |
| 2020-07-27 | $1.10 | $1.10 | 121,190 |
| 2020-07-24 | $1.00 | $1.00 | 54,990 |
| 2020-07-23 | $0.90 | $0.90 | 25,760 |
| 2020-07-22 | $0.90 | $0.90 | 66,460 |
| 2020-07-21 | $1.00 | $1.00 | 36,280 |
| 2020-07-20 | $0.90 | $0.90 | 59,390 |
| 2020-07-17 | $1.00 | $1.00 | 82,680 |
| 2020-07-16 | $1.00 | $1.00 | 61,610 |
| 2020-07-15 | $0.90 | $0.90 | 8,450 |
| 2020-07-14 | $0.90 | $0.90 | 20,870 |
| 2020-07-13 | $0.90 | $0.90 | 22,330 |
| 2020-07-10 | $0.90 | $0.90 | 48,460 |
| 2020-07-09 | $0.90 | $0.90 | 37,960 |
| 2020-07-08 | $1.00 | $1.00 | 46,420 |
| 2020-07-07 | $0.90 | $0.90 | 37,580 |
| 2020-07-06 | $1.00 | $1.00 | 61,570 |
| 2020-07-02 | $0.90 | $0.90 | 41,020 |
| 2020-07-01 | $1.00 | $1.00 | 24,310 |
| 2020-06-30 | $1.00 | $1.00 | 39,870 |
| 2020-06-29 | $1.00 | $1.00 | 27,180 |
| 2020-06-26 | $0.90 | $0.90 | 63,760 |
| 2020-06-25 | $1.00 | $1.00 | 29,610 |
| 2020-06-24 | $0.90 | $0.90 | 30,840 |
| 2020-06-23 | $0.90 | $0.90 | 24,460 |
| 2020-06-22 | $1.00 | $1.00 | 14,930 |
| 2020-06-19 | $1.00 | $1.00 | 96,660 |
| 2020-06-18 | $0.90 | $0.90 | 48,780 |
| 2020-06-17 | $0.90 | $0.90 | 76,990 |
| 2020-06-16 | $0.90 | $0.90 | 55,750 |
| 2020-06-15 | $0.90 | $0.90 | 58,770 |
| 2020-06-12 | $0.90 | $0.90 | 42,670 |
| 2020-06-11 | $0.90 | $0.90 | 146,420 |
| 2020-06-10 | $1.10 | $1.10 | 39,540 |
| 2020-06-09 | $1.10 | $1.10 | 31,740 |
| 2020-06-08 | $1.10 | $1.10 | 67,540 |
| 2020-06-05 | $1.20 | $1.20 | 211,750 |
| 2020-06-04 | $1.00 | $1.00 | 85,150 |
| 2020-06-03 | $1.00 | $1.00 | 67,830 |
| 2020-06-02 | $1.10 | $1.10 | 75,280 |
| 2020-06-01 | $1.20 | $1.20 | 44,130 |
| 2020-05-29 | $1.10 | $1.10 | 54,570 |
| 2020-05-28 | $1.10 | $1.10 | 38,260 |
| 2020-05-27 | $1.20 | $1.20 | 49,600 |
| 2020-05-26 | $1.20 | $1.20 | 75,600 |
| 2020-05-22 | $1.30 | $1.30 | 84,060 |
| 2020-05-21 | $1.10 | $1.10 | 39,860 |
| 2020-05-20 | $1.10 | $1.10 | 36,260 |
| 2020-05-19 | $1.20 | $1.20 | 28,610 |
| 2020-05-18 | $1.30 | $1.30 | 67,310 |
| 2020-05-15 | $1.20 | $1.20 | 53,620 |
| 2020-05-14 | $1.10 | $1.10 | 50,160 |
| 2020-05-13 | $1.10 | $1.10 | 27,080 |
| 2020-05-12 | $1.20 | $1.20 | 18,050 |
| 2020-05-11 | $1.10 | $1.10 | 26,350 |
| 2020-05-08 | $1.20 | $1.20 | 24,090 |
| 2020-05-07 | $1.20 | $1.20 | 42,520 |
| 2020-05-06 | $1.10 | $1.10 | 17,160 |
| 2020-05-05 | $1.20 | $1.20 | 24,180 |
| 2020-05-04 | $1.20 | $1.20 | 90,760 |
| 2020-05-01 | $1.20 | $1.20 | 53,240 |
| 2020-04-30 | $1.30 | $1.30 | 123,020 |
| 2020-04-29 | $1.30 | $1.30 | 136,040 |
| 2020-04-28 | $1.10 | $1.10 | 80,160 |
| 2020-04-27 | $1.10 | $1.10 | 119,390 |
| 2020-04-24 | $0.90 | $0.90 | 45,410 |
| 2020-04-23 | $1.00 | $1.00 | 42,220 |
| 2020-04-22 | $1.00 | $1.00 | 27,900 |
| 2020-04-21 | $0.90 | $0.90 | 22,680 |
| 2020-04-20 | $0.80 | $0.80 | 37,490 |
| 2020-04-17 | $0.90 | $0.90 | 5,170 |
| 2020-04-16 | $0.90 | $0.90 | 32,010 |
| 2020-04-15 | $0.90 | $0.90 | 15,920 |
| 2020-04-14 | $0.90 | $0.90 | 14,870 |
| 2020-04-13 | $0.90 | $0.90 | 22,130 |
| 2020-04-09 | $0.90 | $0.90 | 24,240 |
| 2020-04-08 | $0.90 | $0.90 | 26,560 |
| 2020-04-07 | $1.00 | $1.00 | 16,840 |
| 2020-04-06 | $0.90 | $0.90 | 15,330 |
| 2020-04-03 | $0.90 | $0.90 | 8,980 |
| 2020-04-02 | $0.90 | $0.90 | 7,590 |
| 2020-04-01 | $0.90 | $0.90 | 27,440 |
| 2020-03-31 | $0.80 | $0.80 | 11,880 |
| 2020-03-30 | $0.90 | $0.90 | 27,310 |
| 2020-03-27 | $0.90 | $0.90 | 18,760 |
| 2020-03-26 | $1.00 | $1.00 | 38,890 |
| 2020-03-25 | $0.90 | $0.90 | 41,940 |
| 2020-03-24 | $0.80 | $0.80 | 28,850 |
| 2020-03-23 | $0.70 | $0.70 | 41,620 |
| 2020-03-20 | $0.70 | $0.70 | 179,130 |
| 2020-03-19 | $0.90 | $0.90 | 41,730 |
| 2020-03-18 | $0.80 | $0.80 | 41,460 |
| 2020-03-17 | $0.80 | $0.80 | 35,290 |
| 2020-03-16 | $0.70 | $0.70 | 100,630 |
| 2020-03-13 | $0.90 | $0.90 | 40,400 |
| 2020-03-12 | $0.90 | $0.90 | 43,740 |
| 2020-03-11 | $1.10 | $1.10 | 29,190 |
| 2020-03-10 | $1.10 | $1.10 | 13,230 |
| 2020-03-09 | $1.10 | $1.10 | 27,910 |
| 2020-03-06 | $1.20 | $1.20 | 4,360 |
| 2020-03-05 | $1.20 | $1.20 | 9,530 |
| 2020-03-04 | $1.30 | $1.30 | 13,420 |
| 2020-03-03 | $1.30 | $1.30 | 34,790 |
| 2020-03-02 | $1.10 | $1.10 | 52,590 |
| 2020-02-28 | $1.00 | $1.00 | 44,560 |
| 2020-02-27 | $1.10 | $1.10 | 45,350 |
| 2020-02-26 | $1.20 | $1.20 | 39,740 |
| 2020-02-25 | $1.30 | $1.30 | 26,960 |
| 2020-02-24 | $1.40 | $1.40 | 28,850 |
| 2020-02-21 | $1.50 | $1.50 | 9,420 |
| 2020-02-20 | $1.50 | $1.50 | 12,850 |
| 2020-02-19 | $1.50 | $1.50 | 17,210 |
| 2020-02-18 | $1.40 | $1.40 | 26,910 |
| 2020-02-14 | $1.50 | $1.50 | 22,220 |
| 2020-02-13 | $1.50 | $1.50 | 21,630 |
| 2020-02-12 | $1.40 | $1.40 | 43,920 |
| 2020-02-11 | $1.50 | $1.50 | 67,800 |
| 2020-02-10 | $1.40 | $1.40 | 62,740 |
| 2020-02-07 | $1.30 | $1.30 | 12,070 |
| 2020-02-06 | $1.30 | $1.30 | 23,860 |
| 2020-02-05 | $1.30 | $1.30 | 3,570 |
| 2020-02-04 | $1.10 | $1.10 | 14,970 |
| 2020-02-03 | $1.10 | $1.10 | 31,640 |
| 2020-01-31 | $1.20 | $1.20 | 26,810 |
| 2020-01-30 | $1.10 | $1.10 | 38,460 |
| 2020-01-29 | $1.20 | $1.20 | 11,490 |
| 2020-01-28 | $1.20 | $1.20 | 11,970 |
| 2020-01-27 | $1.30 | $1.30 | 20,310 |
| 2020-01-24 | $1.20 | $1.20 | 30,340 |
| 2020-01-23 | $1.40 | $1.40 | 23,570 |
| 2020-01-22 | $1.30 | $1.30 | 33,290 |
| 2020-01-21 | $1.50 | $1.50 | 37,080 |
| 2020-01-17 | $1.60 | $1.60 | 36,960 |
| 2020-01-16 | $1.70 | $1.70 | 20,050 |
| 2020-01-15 | $1.60 | $1.60 | 17,770 |
| 2020-01-14 | $1.60 | $1.60 | 56,970 |
| 2020-01-13 | $1.70 | $1.70 | 27,740 |
| 2020-01-10 | $1.70 | $1.70 | 38,370 |
| 2020-01-09 | $1.60 | $1.60 | 31,800 |
| 2020-01-08 | $1.70 | $1.70 | 20,480 |
| 2020-01-07 | $1.70 | $1.70 | 40,510 |
| 2020-01-06 | $1.60 | $1.60 | 44,630 |
| 2020-01-03 | $1.70 | $1.70 | 54,040 |
| 2020-01-02 | $1.70 | $1.70 | 27,190 |