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
- 2007-01-03 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 | 581,500 |
| 2020-12-30 | $0.88 | $0.88 | 927,000 |
| 2020-12-29 | $0.97 | $0.97 | 1,244,400 |
| 2020-12-28 | $0.83 | $0.83 | 1,264,100 |
| 2020-12-24 | $0.77 | $0.77 | 583,300 |
| 2020-12-23 | $0.80 | $0.80 | 1,066,500 |
| 2020-12-22 | $0.83 | $0.83 | 762,600 |
| 2020-12-21 | $0.82 | $0.82 | 1,307,600 |
| 2020-12-18 | $0.86 | $0.86 | 773,600 |
| 2020-12-17 | $0.90 | $0.90 | 835,400 |
| 2020-12-16 | $0.91 | $0.91 | 4,584,300 |
| 2020-12-15 | $0.81 | $0.81 | 3,783,900 |
| 2020-12-14 | $1.00 | $1.00 | 992,100 |
| 2020-12-11 | $1.04 | $1.04 | 905,700 |
| 2020-12-10 | $1.04 | $1.04 | 2,351,200 |
| 2020-12-09 | $1.06 | $1.06 | 2,724,400 |
| 2020-12-08 | $1.15 | $1.15 | 1,192,500 |
| 2020-12-07 | $1.18 | $1.18 | 2,024,100 |
| 2020-12-04 | $1.14 | $1.14 | 3,735,800 |
| 2020-12-03 | $1.17 | $1.17 | 3,462,600 |
| 2020-12-02 | $1.00 | $1.00 | 12,817,400 |
| 2020-12-01 | $1.21 | $1.21 | 16,519,100 |
| 2020-11-30 | $1.44 | $1.44 | 4,289,300 |
| 2020-11-27 | $1.07 | $1.07 | 2,644,100 |
| 2020-11-25 | $1.00 | $1.00 | 4,506,600 |
| 2020-11-24 | $0.87 | $0.87 | 2,921,200 |
| 2020-11-23 | $0.81 | $0.81 | 3,899,700 |
| 2020-11-20 | $0.72 | $0.72 | 1,933,000 |
| 2020-11-19 | $0.68 | $0.68 | 2,501,800 |
| 2020-11-18 | $0.65 | $0.65 | 4,313,500 |
| 2020-11-17 | $0.60 | $0.60 | 896,100 |
| 2020-11-16 | $0.58 | $0.58 | 1,022,500 |
| 2020-11-13 | $0.55 | $0.55 | 976,500 |
| 2020-11-12 | $0.54 | $0.54 | 1,532,900 |
| 2020-11-11 | $0.55 | $0.55 | 1,644,900 |
| 2020-11-10 | $0.52 | $0.52 | 1,045,800 |
| 2020-11-09 | $0.51 | $0.51 | 1,589,400 |
| 2020-11-06 | $0.50 | $0.50 | 3,028,900 |
| 2020-11-05 | $0.45 | $0.45 | 806,100 |
| 2020-11-04 | $0.44 | $0.44 | 964,500 |
| 2020-11-03 | $0.45 | $0.45 | 1,265,000 |
| 2020-11-02 | $0.43 | $0.43 | 2,362,300 |
| 2020-10-30 | $0.47 | $0.47 | 2,017,900 |
| 2020-10-29 | $0.49 | $0.49 | 2,699,100 |
| 2020-10-28 | $0.46 | $0.46 | 3,788,100 |
| 2020-10-27 | $0.52 | $0.52 | 2,485,600 |
| 2020-10-26 | $0.55 | $0.55 | 2,449,700 |
| 2020-10-23 | $0.51 | $0.51 | 11,038,200 |
| 2020-10-22 | $0.63 | $0.63 | 2,243,000 |
| 2020-10-21 | $0.61 | $0.61 | 2,704,400 |
| 2020-10-20 | $0.56 | $0.56 | 5,639,700 |
| 2020-10-19 | $0.50 | $0.50 | 2,970,600 |
| 2020-10-16 | $0.45 | $0.45 | 2,302,500 |
| 2020-10-15 | $0.42 | $0.42 | 1,105,300 |
| 2020-10-14 | $0.41 | $0.41 | 842,200 |
| 2020-10-13 | $0.41 | $0.41 | 1,333,700 |
| 2020-10-12 | $0.39 | $0.39 | 1,074,900 |
| 2020-10-09 | $0.38 | $0.38 | 3,066,600 |
| 2020-10-08 | $0.39 | $0.39 | 5,181,500 |
| 2020-10-07 | $0.35 | $0.35 | 3,399,900 |
| 2020-10-06 | $0.31 | $0.31 | 2,857,500 |
| 2020-10-05 | $0.30 | $0.30 | 5,577,200 |
| 2020-10-02 | $0.25 | $0.25 | 1,569,800 |
| 2020-10-01 | $0.23 | $0.23 | 839,300 |
| 2020-09-30 | $0.23 | $0.23 | 660,000 |
| 2020-09-29 | $0.23 | $0.23 | 1,209,600 |
| 2020-09-28 | $0.23 | $0.23 | 909,700 |
| 2020-09-25 | $0.21 | $0.21 | 2,641,700 |
| 2020-09-24 | $0.20 | $0.20 | 1,185,900 |
| 2020-09-23 | $0.21 | $0.21 | 1,607,300 |
| 2020-09-22 | $0.22 | $0.22 | 2,857,700 |
| 2020-09-21 | $0.20 | $0.20 | 962,200 |
| 2020-09-18 | $0.19 | $0.19 | 1,079,800 |
| 2020-09-17 | $0.19 | $0.19 | 1,395,100 |
| 2020-09-16 | $0.19 | $0.19 | 1,190,300 |
| 2020-09-15 | $0.19 | $0.19 | 2,210,900 |
| 2020-09-14 | $0.20 | $0.20 | 2,217,900 |
| 2020-09-11 | $0.22 | $0.22 | 2,618,600 |
| 2020-09-10 | $0.22 | $0.22 | 1,761,500 |
| 2020-09-09 | $0.23 | $0.23 | 2,664,900 |
| 2020-09-08 | $0.22 | $0.22 | 4,353,700 |
| 2020-09-04 | $0.18 | $0.18 | 7,101,500 |
| 2020-09-03 | $0.16 | $0.16 | 18,618,800 |
| 2020-09-02 | $0.15 | $0.15 | 16,570,900 |
| 2020-09-01 | $0.23 | $0.23 | 16,472,100 |
| 2020-08-31 | $0.31 | $0.31 | 6,597,900 |
| 2020-08-28 | $0.30 | $0.30 | 4,799,200 |
| 2020-08-27 | $0.32 | $0.32 | 3,130,000 |
| 2020-08-26 | $0.35 | $0.35 | 6,708,200 |
| 2020-08-25 | $0.32 | $0.32 | 5,196,300 |
| 2020-08-24 | $0.35 | $0.35 | 8,420,200 |
| 2020-08-21 | $0.39 | $0.39 | 3,798,600 |
| 2020-08-20 | $0.38 | $0.38 | 4,526,600 |
| 2020-08-19 | $0.41 | $0.41 | 4,336,600 |
| 2020-08-18 | $0.41 | $0.41 | 6,271,900 |
| 2020-08-17 | $0.43 | $0.43 | 11,987,200 |
| 2020-08-14 | $0.39 | $0.39 | 6,309,400 |
| 2020-08-13 | $0.43 | $0.43 | 13,818,300 |
| 2020-08-12 | $0.36 | $0.36 | 4,284,700 |
| 2020-08-11 | $0.37 | $0.37 | 4,874,100 |
| 2020-08-10 | $0.38 | $0.38 | 7,881,100 |
| 2020-08-07 | $0.42 | $0.42 | 3,667,000 |
| 2020-08-06 | $0.43 | $0.43 | 7,363,400 |
| 2020-08-05 | $0.47 | $0.47 | 14,971,700 |
| 2020-08-04 | $0.50 | $0.50 | 21,585,500 |
| 2020-08-03 | $0.44 | $0.44 | 33,720,400 |
| 2020-07-31 | $0.45 | $0.45 | 183,981,300 |
| 2020-07-30 | $0.27 | $0.27 | 31,488,400 |
| 2020-07-29 | $0.20 | $0.20 | 3,067,200 |
| 2020-07-28 | $0.21 | $0.21 | 1,885,800 |
| 2020-07-27 | $0.21 | $0.21 | 2,862,500 |
| 2020-07-24 | $0.22 | $0.22 | 2,237,000 |
| 2020-07-23 | $0.23 | $0.23 | 1,751,500 |
| 2020-07-22 | $0.23 | $0.23 | 5,434,500 |
| 2020-07-21 | $0.23 | $0.23 | 2,135,600 |
| 2020-07-20 | $0.23 | $0.23 | 1,685,000 |
| 2020-07-17 | $0.23 | $0.23 | 1,626,000 |
| 2020-07-16 | $0.23 | $0.23 | 1,390,700 |
| 2020-07-15 | $0.23 | $0.23 | 2,442,300 |
| 2020-07-14 | $0.22 | $0.22 | 1,886,000 |
| 2020-07-13 | $0.22 | $0.22 | 1,788,700 |
| 2020-07-10 | $0.23 | $0.23 | 1,618,500 |
| 2020-07-09 | $0.24 | $0.24 | 2,180,200 |
| 2020-07-08 | $0.24 | $0.24 | 2,610,600 |
| 2020-07-07 | $0.25 | $0.25 | 2,449,400 |
| 2020-07-06 | $0.27 | $0.27 | 2,323,600 |
| 2020-07-02 | $0.27 | $0.27 | 1,863,400 |
| 2020-07-01 | $0.28 | $0.28 | 1,823,500 |
| 2020-06-30 | $0.30 | $0.30 | 1,472,400 |
| 2020-06-29 | $0.29 | $0.29 | 1,772,600 |
| 2020-06-26 | $0.31 | $0.31 | 1,814,500 |
| 2020-06-25 | $0.32 | $0.32 | 2,865,800 |
| 2020-06-24 | $0.32 | $0.32 | 2,089,800 |
| 2020-06-23 | $0.34 | $0.34 | 7,893,600 |
| 2020-06-22 | $0.32 | $0.32 | 3,017,500 |
| 2020-06-19 | $0.31 | $0.31 | 4,864,100 |
| 2020-06-18 | $0.32 | $0.32 | 2,663,500 |
| 2020-06-17 | $0.32 | $0.32 | 2,852,500 |
| 2020-06-16 | $0.33 | $0.33 | 2,623,600 |
| 2020-06-15 | $0.32 | $0.32 | 2,519,700 |
| 2020-06-12 | $0.32 | $0.32 | 2,620,300 |
| 2020-06-11 | $0.29 | $0.29 | 2,963,600 |
| 2020-06-10 | $0.32 | $0.32 | 3,924,600 |
| 2020-06-09 | $0.36 | $0.36 | 5,315,400 |
| 2020-06-08 | $0.38 | $0.38 | 14,980,900 |
| 2020-06-05 | $0.31 | $0.31 | 11,841,000 |
| 2020-06-04 | $0.28 | $0.28 | 2,092,800 |
| 2020-06-03 | $0.28 | $0.28 | 1,565,600 |
| 2020-06-02 | $0.28 | $0.28 | 1,260,300 |
| 2020-06-01 | $0.28 | $0.28 | 2,530,000 |
| 2020-05-29 | $0.27 | $0.27 | 1,729,100 |
| 2020-05-28 | $0.26 | $0.26 | 2,166,400 |
| 2020-05-27 | $0.27 | $0.27 | 1,478,900 |
| 2020-05-26 | $0.28 | $0.28 | 1,705,500 |
| 2020-05-22 | $0.29 | $0.29 | 1,453,700 |
| 2020-05-21 | $0.28 | $0.28 | 1,124,900 |
| 2020-05-20 | $0.29 | $0.29 | 1,142,800 |
| 2020-05-19 | $0.28 | $0.28 | 1,925,600 |
| 2020-05-18 | $0.28 | $0.28 | 3,143,300 |
| 2020-05-15 | $0.26 | $0.26 | 1,403,800 |
| 2020-05-14 | $0.26 | $0.26 | 1,846,500 |
| 2020-05-13 | $0.27 | $0.27 | 3,308,100 |
| 2020-05-12 | $0.29 | $0.29 | 2,133,100 |
| 2020-05-11 | $0.30 | $0.30 | 2,428,500 |
| 2020-05-08 | $0.30 | $0.30 | 2,234,800 |
| 2020-05-07 | $0.29 | $0.29 | 5,740,200 |
| 2020-05-06 | $0.34 | $0.34 | 10,172,900 |
| 2020-05-05 | $0.29 | $0.29 | 5,700,800 |
| 2020-05-04 | $0.27 | $0.27 | 2,582,300 |
| 2020-05-01 | $0.26 | $0.26 | 4,016,600 |
| 2020-04-30 | $0.26 | $0.26 | 3,990,600 |
| 2020-04-29 | $0.26 | $0.26 | 4,783,700 |
| 2020-04-28 | $0.23 | $0.23 | 2,086,700 |
| 2020-04-27 | $0.23 | $0.23 | 4,261,400 |
| 2020-04-24 | $0.25 | $0.25 | 20,397,000 |
| 2020-04-23 | $0.22 | $0.22 | 8,520,100 |
| 2020-04-22 | $0.19 | $0.19 | 1,525,600 |
| 2020-04-21 | $0.20 | $0.20 | 2,332,000 |
| 2020-04-20 | $0.20 | $0.20 | 2,649,300 |
| 2020-04-17 | $0.20 | $0.20 | 3,090,400 |
| 2020-04-16 | $0.20 | $0.20 | 1,584,900 |
| 2020-04-15 | $0.20 | $0.20 | 2,097,100 |
| 2020-04-14 | $0.21 | $0.21 | 2,383,400 |
| 2020-04-13 | $0.22 | $0.22 | 4,222,000 |
| 2020-04-09 | $0.22 | $0.22 | 5,946,400 |
| 2020-04-08 | $0.21 | $0.21 | 3,414,100 |
| 2020-04-07 | $0.20 | $0.20 | 3,201,800 |
| 2020-04-06 | $0.20 | $0.20 | 4,120,400 |
| 2020-04-03 | $0.21 | $0.21 | 6,371,500 |
| 2020-04-02 | $0.20 | $0.20 | 7,894,400 |
| 2020-04-01 | $0.22 | $0.22 | 31,036,200 |
| 2020-03-31 | $0.18 | $0.18 | 20,896,600 |
| 2020-03-30 | $0.17 | $0.17 | 2,290,400 |
| 2020-03-27 | $0.18 | $0.18 | 1,535,000 |
| 2020-03-26 | $0.17 | $0.17 | 1,724,500 |
| 2020-03-25 | $0.17 | $0.17 | 1,549,300 |
| 2020-03-24 | $0.18 | $0.18 | 1,708,500 |
| 2020-03-23 | $0.17 | $0.17 | 2,250,500 |
| 2020-03-20 | $0.17 | $0.17 | 2,589,100 |
| 2020-03-19 | $0.17 | $0.17 | 6,797,900 |
| 2020-03-18 | $0.15 | $0.15 | 3,260,500 |
| 2020-03-17 | $0.15 | $0.15 | 1,348,300 |
| 2020-03-16 | $0.14 | $0.14 | 2,240,800 |
| 2020-03-13 | $0.16 | $0.16 | 2,402,300 |
| 2020-03-12 | $0.15 | $0.15 | 2,424,600 |
| 2020-03-11 | $0.16 | $0.16 | 2,857,500 |
| 2020-03-10 | $0.16 | $0.16 | 2,562,000 |
| 2020-03-09 | $0.16 | $0.16 | 5,131,100 |
| 2020-03-06 | $0.18 | $0.18 | 2,883,700 |
| 2020-03-05 | $0.20 | $0.20 | 2,583,500 |
| 2020-03-04 | $0.21 | $0.21 | 4,121,200 |
| 2020-03-03 | $0.22 | $0.22 | 6,910,800 |
| 2020-03-02 | $0.19 | $0.19 | 4,421,900 |
| 2020-02-28 | $0.19 | $0.19 | 4,542,700 |
| 2020-02-27 | $0.20 | $0.20 | 6,969,200 |
| 2020-02-26 | $0.21 | $0.21 | 2,537,500 |
| 2020-02-25 | $0.20 | $0.20 | 3,287,400 |
| 2020-02-24 | $0.22 | $0.22 | 3,154,700 |
| 2020-02-21 | $0.23 | $0.23 | 2,833,200 |
| 2020-02-20 | $0.24 | $0.24 | 5,526,600 |
| 2020-02-19 | $0.22 | $0.22 | 3,174,000 |
| 2020-02-18 | $0.22 | $0.22 | 3,503,000 |
| 2020-02-14 | $0.23 | $0.23 | 4,456,300 |
| 2020-02-13 | $0.24 | $0.24 | 3,684,600 |
| 2020-02-12 | $0.25 | $0.25 | 2,766,800 |
| 2020-02-11 | $0.25 | $0.25 | 2,982,200 |
| 2020-02-10 | $0.26 | $0.26 | 3,309,600 |
| 2020-02-07 | $0.27 | $0.27 | 4,311,300 |
| 2020-02-06 | $0.29 | $0.29 | 17,167,400 |
| 2020-02-05 | $0.28 | $0.28 | 13,961,300 |
| 2020-02-04 | $0.24 | $0.24 | 5,110,500 |
| 2020-02-03 | $0.22 | $0.22 | 1,972,700 |
| 2020-01-31 | $0.23 | $0.23 | 2,130,100 |
| 2020-01-30 | $0.25 | $0.25 | 2,041,000 |
| 2020-01-29 | $0.26 | $0.26 | 1,935,000 |
| 2020-01-28 | $0.27 | $0.27 | 1,909,400 |
| 2020-01-27 | $0.26 | $0.26 | 3,329,800 |
| 2020-01-24 | $0.29 | $0.29 | 3,200,300 |
| 2020-01-23 | $0.30 | $0.30 | 2,652,300 |
| 2020-01-22 | $0.31 | $0.31 | 6,042,000 |
| 2020-01-21 | $0.31 | $0.31 | 4,940,500 |
| 2020-01-17 | $0.33 | $0.33 | 7,929,200 |
| 2020-01-16 | $0.34 | $0.34 | 6,729,500 |
| 2020-01-15 | $0.34 | $0.34 | 16,128,000 |
| 2020-01-14 | $0.32 | $0.32 | 17,304,300 |
| 2020-01-13 | $0.28 | $0.28 | 8,038,300 |
| 2020-01-10 | $0.25 | $0.25 | 6,960,000 |
| 2020-01-09 | $0.27 | $0.27 | 10,784,100 |
| 2020-01-08 | $0.29 | $0.29 | 26,715,700 |
| 2020-01-07 | $0.39 | $0.39 | 23,032,900 |
| 2020-01-06 | $0.52 | $0.52 | 45,014,400 |
| 2020-01-03 | $0.22 | $0.22 | 12,434,800 |
| 2020-01-02 | $0.18 | $0.18 | 2,878,400 |