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
- 2014-07-09 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 | $0.70 | $0.70 | 39,300 |
| 2020-12-30 | $0.71 | $0.71 | 150,463 |
| 2020-12-29 | $0.68 | $0.68 | 34,753 |
| 2020-12-28 | $0.66 | $0.66 | 8,555 |
| 2020-12-24 | $0.67 | $0.67 | 33,300 |
| 2020-12-23 | $0.66 | $0.66 | 90,721 |
| 2020-12-22 | $0.66 | $0.66 | 155,209 |
| 2020-12-21 | $0.62 | $0.62 | 88,498 |
| 2020-12-18 | $0.62 | $0.62 | 1,890 |
| 2020-12-17 | $0.63 | $0.63 | 54,498 |
| 2020-12-16 | $0.62 | $0.62 | 24,136 |
| 2020-12-15 | $0.65 | $0.65 | 5,812 |
| 2020-12-14 | $0.66 | $0.66 | 19,900 |
| 2020-12-11 | $0.66 | $0.66 | 15,853 |
| 2020-12-10 | $0.66 | $0.66 | 7,696 |
| 2020-12-09 | $0.63 | $0.63 | 32,015 |
| 2020-12-08 | $0.64 | $0.64 | 6,233 |
| 2020-12-07 | $0.66 | $0.66 | 20,607 |
| 2020-12-04 | $0.67 | $0.67 | 6,143 |
| 2020-12-03 | $0.64 | $0.64 | 10,538 |
| 2020-12-02 | $0.66 | $0.66 | 15,511 |
| 2020-12-01 | $0.68 | $0.68 | 38,373 |
| 2020-11-30 | $0.67 | $0.67 | 11,442 |
| 2020-11-27 | $0.64 | $0.64 | 51,120 |
| 2020-11-25 | $0.68 | $0.68 | 15,386 |
| 2020-11-24 | $0.62 | $0.62 | 22,109 |
| 2020-11-23 | $0.63 | $0.63 | 130 |
| 2020-11-20 | $0.64 | $0.64 | 16,873 |
| 2020-11-19 | $0.63 | $0.63 | 7,715 |
| 2020-11-18 | $0.65 | $0.65 | 10,220 |
| 2020-11-17 | $0.67 | $0.67 | 1,845 |
| 2020-11-16 | $0.67 | $0.67 | 13,664 |
| 2020-11-13 | $0.68 | $0.68 | 11,747 |
| 2020-11-12 | $0.68 | $0.68 | 30,731 |
| 2020-11-11 | $0.70 | $0.70 | 34,061 |
| 2020-11-10 | $0.67 | $0.67 | 17,720 |
| 2020-11-09 | $0.66 | $0.66 | 34,358 |
| 2020-11-06 | $0.71 | $0.71 | 26,926 |
| 2020-11-05 | $0.72 | $0.72 | 59,110 |
| 2020-11-04 | $0.66 | $0.66 | 32,205 |
| 2020-11-03 | $0.64 | $0.64 | 33,124 |
| 2020-11-02 | $0.61 | $0.61 | 148,150 |
| 2020-10-30 | $0.62 | $0.62 | 20,428 |
| 2020-10-29 | $0.60 | $0.60 | 96,088 |
| 2020-10-28 | $0.62 | $0.62 | 16,213 |
| 2020-10-27 | $0.67 | $0.67 | 29,523 |
| 2020-10-26 | $0.66 | $0.66 | 78,008 |
| 2020-10-23 | $0.65 | $0.65 | 13,261 |
| 2020-10-22 | $0.60 | $0.60 | 49,457 |
| 2020-10-21 | $0.63 | $0.63 | 40,899 |
| 2020-10-20 | $0.66 | $0.66 | 17,726 |
| 2020-10-19 | $0.66 | $0.66 | 108,763 |
| 2020-10-16 | $0.71 | $0.71 | 82,289 |
| 2020-10-15 | $0.75 | $0.75 | 23,884 |
| 2020-10-14 | $0.81 | $0.81 | 32,191 |
| 2020-10-13 | $0.80 | $0.80 | 40,568 |
| 2020-10-12 | $0.83 | $0.83 | 19,950 |
| 2020-10-09 | $0.81 | $0.81 | 15,228 |
| 2020-10-08 | $0.82 | $0.82 | 1,949 |
| 2020-10-07 | $0.83 | $0.83 | 1,201 |
| 2020-10-06 | $0.86 | $0.86 | 1,311 |
| 2020-10-05 | $0.87 | $0.87 | 24,734 |
| 2020-10-02 | $0.87 | $0.87 | 10,406 |
| 2020-10-01 | $0.88 | $0.88 | 17,200 |
| 2020-09-30 | $0.88 | $0.88 | 54,761 |
| 2020-09-29 | $0.89 | $0.89 | 27,762 |
| 2020-09-28 | $0.89 | $0.89 | 40,878 |
| 2020-09-25 | $0.82 | $0.82 | 66,220 |
| 2020-09-24 | $0.89 | $0.89 | 157,689 |
| 2020-09-23 | $0.71 | $0.71 | 41,996 |
| 2020-09-22 | $0.75 | $0.75 | 20,865 |
| 2020-09-21 | $0.73 | $0.73 | 54,375 |
| 2020-09-18 | $0.78 | $0.78 | 104,008 |
| 2020-09-17 | $0.72 | $0.72 | 30,281 |
| 2020-09-16 | $0.78 | $0.78 | 72,649 |
| 2020-09-15 | $0.62 | $0.62 | 35,750 |
| 2020-09-14 | $0.64 | $0.64 | 106,902 |
| 2020-09-11 | $0.64 | $0.64 | 28,216 |
| 2020-09-10 | $0.64 | $0.64 | 73,622 |
| 2020-09-09 | $0.61 | $0.61 | 39,830 |
| 2020-09-08 | $0.62 | $0.62 | 54,683 |
| 2020-09-04 | $0.58 | $0.58 | 77,946 |
| 2020-09-03 | $0.60 | $0.60 | 41,420 |
| 2020-09-02 | $0.61 | $0.61 | 75,320 |
| 2020-09-01 | $0.63 | $0.63 | 61,986 |
| 2020-08-31 | $0.61 | $0.61 | 38,446 |
| 2020-08-28 | $0.61 | $0.61 | 138,098 |
| 2020-08-27 | $0.60 | $0.60 | 25,142 |
| 2020-08-26 | $0.60 | $0.60 | 370,453 |
| 2020-08-25 | $0.55 | $0.55 | 58,781 |
| 2020-08-24 | $0.53 | $0.53 | 44,104 |
| 2020-08-21 | $0.53 | $0.53 | 104,716 |
| 2020-08-20 | $0.64 | $0.64 | 39,140 |
| 2020-08-19 | $0.65 | $0.65 | 16,630 |
| 2020-08-18 | $0.66 | $0.66 | 17,563 |
| 2020-08-17 | $0.65 | $0.65 | 25,827 |
| 2020-08-14 | $0.65 | $0.65 | 3,365 |
| 2020-08-13 | $0.63 | $0.63 | 8,157 |
| 2020-08-12 | $0.66 | $0.66 | 17,296 |
| 2020-08-11 | $0.62 | $0.62 | 44,319 |
| 2020-08-10 | $0.68 | $0.68 | 48,921 |
| 2020-08-07 | $0.68 | $0.68 | 30,116 |
| 2020-08-06 | $0.67 | $0.67 | 40,447 |
| 2020-08-05 | $0.69 | $0.69 | 57,347 |
| 2020-08-04 | $0.67 | $0.67 | 54,721 |
| 2020-08-03 | $0.61 | $0.61 | 23,711 |
| 2020-07-31 | $0.60 | $0.60 | 80,943 |
| 2020-07-30 | $0.60 | $0.60 | 19,743 |
| 2020-07-29 | $0.64 | $0.64 | 28,640 |
| 2020-07-28 | $0.65 | $0.65 | 65,420 |
| 2020-07-27 | $0.63 | $0.63 | 85,045 |
| 2020-07-24 | $0.62 | $0.62 | 34,597 |
| 2020-07-23 | $0.62 | $0.62 | 50,036 |
| 2020-07-22 | $0.65 | $0.65 | 24,850 |
| 2020-07-21 | $0.63 | $0.63 | 85,944 |
| 2020-07-20 | $0.61 | $0.61 | 56,800 |
| 2020-07-17 | $0.62 | $0.62 | 18,855 |
| 2020-07-16 | $0.62 | $0.62 | 23,850 |
| 2020-07-15 | $0.63 | $0.63 | 59,280 |
| 2020-07-14 | $0.64 | $0.64 | 18,180 |
| 2020-07-13 | $0.69 | $0.69 | 7,438 |
| 2020-07-10 | $0.67 | $0.67 | 30,811 |
| 2020-07-09 | $0.69 | $0.69 | 176,027 |
| 2020-07-08 | $0.78 | $0.78 | 30,698 |
| 2020-07-07 | $0.74 | $0.74 | 21,117 |
| 2020-07-06 | $0.73 | $0.73 | 52,844 |
| 2020-07-02 | $0.71 | $0.71 | 231,313 |
| 2020-07-01 | $0.67 | $0.67 | 9,050 |
| 2020-06-30 | $0.68 | $0.68 | 47,900 |
| 2020-06-29 | $0.66 | $0.66 | 59,900 |
| 2020-06-26 | $0.70 | $0.70 | 87,958 |
| 2020-06-25 | $0.73 | $0.73 | 143,950 |
| 2020-06-24 | $0.65 | $0.65 | 264,278 |
| 2020-06-23 | $0.56 | $0.56 | 5,550 |
| 2020-06-22 | $0.58 | $0.58 | 35,130 |
| 2020-06-19 | $0.55 | $0.55 | 11,395 |
| 2020-06-18 | $0.55 | $0.55 | 18,550 |
| 2020-06-17 | $0.57 | $0.57 | 15,400 |
| 2020-06-16 | $0.56 | $0.56 | 30,694 |
| 2020-06-15 | $0.55 | $0.55 | 0 |
| 2020-06-12 | $0.55 | $0.55 | 500 |
| 2020-06-11 | $0.58 | $0.58 | 7,500 |
| 2020-06-10 | $0.60 | $0.60 | 33,430 |
| 2020-06-09 | $0.54 | $0.54 | 3,772 |
| 2020-06-08 | $0.54 | $0.54 | 12,100 |
| 2020-06-05 | $0.53 | $0.53 | 18,000 |
| 2020-06-04 | $0.52 | $0.52 | 1,000 |
| 2020-06-03 | $0.51 | $0.51 | 25,555 |
| 2020-06-02 | $0.51 | $0.51 | 24,530 |
| 2020-06-01 | $0.55 | $0.55 | 5,650 |
| 2020-05-29 | $0.55 | $0.55 | 27,270 |
| 2020-05-28 | $0.58 | $0.58 | 10,086 |
| 2020-05-27 | $0.58 | $0.58 | 23,070 |
| 2020-05-26 | $0.61 | $0.61 | 52,600 |
| 2020-05-22 | $0.58 | $0.58 | 12,500 |
| 2020-05-21 | $0.55 | $0.55 | 5,500 |
| 2020-05-20 | $0.58 | $0.58 | 20,520 |
| 2020-05-19 | $0.57 | $0.57 | 8,550 |
| 2020-05-18 | $0.55 | $0.55 | 3,000 |
| 2020-05-15 | $0.54 | $0.54 | 44,000 |
| 2020-05-14 | $0.52 | $0.52 | 11,500 |
| 2020-05-13 | $0.51 | $0.51 | 3,750 |
| 2020-05-12 | $0.54 | $0.54 | 15,040 |
| 2020-05-11 | $0.51 | $0.51 | 64,700 |
| 2020-05-08 | $0.52 | $0.52 | 11,700 |
| 2020-05-07 | $0.52 | $0.52 | 16,990 |
| 2020-05-06 | $0.52 | $0.52 | 14,010 |
| 2020-05-05 | $0.54 | $0.54 | 100 |
| 2020-05-04 | $0.52 | $0.52 | 7,415 |
| 2020-05-01 | $0.54 | $0.54 | 16,300 |
| 2020-04-30 | $0.51 | $0.51 | 35,800 |
| 2020-04-29 | $0.46 | $0.46 | 19,233 |
| 2020-04-28 | $0.46 | $0.46 | 6,520 |
| 2020-04-27 | $0.48 | $0.48 | 19,500 |
| 2020-04-24 | $0.44 | $0.44 | 10,520 |
| 2020-04-23 | $0.46 | $0.46 | 10,900 |
| 2020-04-22 | $0.43 | $0.43 | 6,600 |
| 2020-04-21 | $0.42 | $0.42 | 2,500 |
| 2020-04-20 | $0.43 | $0.43 | 15,700 |
| 2020-04-17 | $0.43 | $0.43 | 31,900 |
| 2020-04-16 | $0.44 | $0.44 | 7,433 |
| 2020-04-15 | $0.43 | $0.43 | 14,900 |
| 2020-04-14 | $0.45 | $0.45 | 26,933 |
| 2020-04-13 | $0.45 | $0.45 | 7,300 |
| 2020-04-09 | $0.43 | $0.43 | 56,200 |
| 2020-04-08 | $0.40 | $0.40 | 3,850 |
| 2020-04-07 | $0.34 | $0.34 | 11,700 |
| 2020-04-06 | $0.33 | $0.33 | 10,500 |
| 2020-04-03 | $0.32 | $0.32 | 7,000 |
| 2020-04-02 | $0.34 | $0.34 | 37,643 |
| 2020-04-01 | $0.33 | $0.33 | 4,000 |
| 2020-03-31 | $0.32 | $0.32 | 26,500 |
| 2020-03-30 | $0.33 | $0.33 | 43,374 |
| 2020-03-27 | $0.37 | $0.37 | 20,500 |
| 2020-03-26 | $0.39 | $0.39 | 3,700 |
| 2020-03-25 | $0.36 | $0.36 | 3,501 |
| 2020-03-24 | $0.33 | $0.33 | 85,780 |
| 2020-03-23 | $0.27 | $0.27 | 14,000 |
| 2020-03-20 | $0.28 | $0.28 | 5,200 |
| 2020-03-19 | $0.29 | $0.29 | 19,518 |
| 2020-03-18 | $0.30 | $0.30 | 19,058 |
| 2020-03-17 | $0.32 | $0.32 | 24,351 |
| 2020-03-16 | $0.32 | $0.32 | 38,770 |
| 2020-03-13 | $0.31 | $0.31 | 98,430 |
| 2020-03-12 | $0.34 | $0.34 | 22,700 |
| 2020-03-11 | $0.39 | $0.39 | 49,500 |
| 2020-03-10 | $0.43 | $0.43 | 10,300 |
| 2020-03-09 | $0.41 | $0.41 | 16,800 |
| 2020-03-06 | $0.52 | $0.52 | 0 |
| 2020-03-05 | $0.52 | $0.52 | 51,600 |
| 2020-03-04 | $0.50 | $0.50 | 2,556 |
| 2020-03-03 | $0.49 | $0.49 | 37,371 |
| 2020-03-02 | $0.45 | $0.45 | 7,736 |
| 2020-02-28 | $0.41 | $0.41 | 176,055 |
| 2020-02-27 | $0.42 | $0.42 | 69,048 |
| 2020-02-26 | $0.45 | $0.45 | 40,911 |
| 2020-02-25 | $0.47 | $0.47 | 19,000 |
| 2020-02-24 | $0.49 | $0.49 | 103,901 |
| 2020-02-21 | $0.53 | $0.53 | 51,002 |
| 2020-02-20 | $0.55 | $0.55 | 26,757 |
| 2020-02-19 | $0.51 | $0.51 | 75,411 |
| 2020-02-18 | $0.52 | $0.52 | 69,521 |
| 2020-02-14 | $0.50 | $0.50 | 10,852 |
| 2020-02-13 | $0.49 | $0.49 | 11,432 |
| 2020-02-12 | $0.49 | $0.49 | 40,901 |
| 2020-02-11 | $0.50 | $0.50 | 67,164 |
| 2020-02-10 | $0.49 | $0.49 | 233,499 |
| 2020-02-07 | $0.55 | $0.55 | 64,792 |
| 2020-02-06 | $0.58 | $0.58 | 113,335 |
| 2020-02-05 | $0.60 | $0.60 | 30,978 |
| 2020-02-04 | $0.64 | $0.64 | 19,155 |
| 2020-02-03 | $0.67 | $0.67 | 22,157 |
| 2020-01-31 | $0.64 | $0.64 | 11,099 |
| 2020-01-30 | $0.60 | $0.60 | 4,200 |
| 2020-01-29 | $0.59 | $0.59 | 34,108 |
| 2020-01-28 | $0.58 | $0.58 | 7,070 |
| 2020-01-27 | $0.58 | $0.58 | 75,650 |
| 2020-01-24 | $0.62 | $0.62 | 41,000 |
| 2020-01-23 | $0.63 | $0.63 | 5,200 |
| 2020-01-22 | $0.62 | $0.62 | 12,240 |
| 2020-01-21 | $0.62 | $0.62 | 47,575 |
| 2020-01-17 | $0.63 | $0.63 | 13,866 |
| 2020-01-16 | $0.64 | $0.64 | 24,241 |
| 2020-01-15 | $0.66 | $0.66 | 24,307 |
| 2020-01-14 | $0.67 | $0.67 | 13,300 |
| 2020-01-13 | $0.64 | $0.64 | 15,906 |
| 2020-01-10 | $0.68 | $0.68 | 9,357 |
| 2020-01-09 | $0.71 | $0.71 | 9,778 |
| 2020-01-08 | $0.69 | $0.69 | 33,140 |
| 2020-01-07 | $0.74 | $0.74 | 2,960 |
| 2020-01-06 | $0.74 | $0.74 | 84,394 |
| 2020-01-03 | $0.76 | $0.76 | 36,390 |
| 2020-01-02 | $0.79 | $0.79 | 128,183 |