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
- 2006-06-27 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $2.49 | $2.49 | 829,100 | — | — |
| 2020-12-30 | $2.59 | $2.59 | 620,400 | — | — |
| 2020-12-29 | $2.62 | $2.62 | 1,093,100 | — | — |
| 2020-12-28 | $2.81 | $2.81 | 1,079,800 | — | — |
| 2020-12-24 | $2.90 | $2.90 | 949,600 | — | — |
| 2020-12-23 | $2.94 | $2.94 | 2,709,700 | — | — |
| 2020-12-22 | $3.19 | $3.19 | 48,021,200 | — | — |
| 2020-12-21 | $2.36 | $2.36 | 394,600 | — | — |
| 2020-12-18 | $2.29 | $2.29 | 439,700 | — | — |
| 2020-12-17 | $2.37 | $2.37 | 325,700 | — | — |
| 2020-12-16 | $2.32 | $2.32 | 197,900 | — | — |
| 2020-12-15 | $2.39 | $2.39 | 355,300 | — | — |
| 2020-12-14 | $2.28 | $2.28 | 335,100 | — | — |
| 2020-12-11 | $2.25 | $2.25 | 376,900 | — | — |
| 2020-12-10 | $2.28 | $2.28 | 388,900 | — | — |
| 2020-12-09 | $2.32 | $2.32 | 1,146,300 | — | — |
| 2020-12-08 | $2.60 | $2.60 | 543,500 | — | — |
| 2020-12-07 | $2.57 | $2.57 | 894,700 | — | — |
| 2020-12-04 | $2.68 | $2.68 | 1,325,200 | — | — |
| 2020-12-03 | $2.89 | $2.89 | 14,858,400 | — | — |
| 2020-12-02 | $2.27 | $2.27 | 876,400 | — | — |
| 2020-12-01 | $2.11 | $2.11 | 470,200 | — | — |
| 2020-11-30 | $2.19 | $2.19 | 702,600 | — | — |
| 2020-11-27 | $2.21 | $2.21 | 2,474,300 | — | — |
| 2020-11-25 | $2.04 | $2.04 | 514,500 | — | — |
| 2020-11-24 | $2.05 | $2.05 | 1,353,900 | — | — |
| 2020-11-23 | $2.14 | $2.14 | 1,491,900 | — | — |
| 2020-11-20 | $2.06 | $2.06 | 997,300 | — | — |
| 2020-11-19 | $2.02 | $2.02 | 749,500 | — | — |
| 2020-11-18 | $2.10 | $2.10 | 744,400 | — | — |
| 2020-11-17 | $2.23 | $2.23 | 489,100 | — | — |
| 2020-11-16 | $2.20 | $2.20 | 785,000 | — | — |
| 2020-11-13 | $2.21 | $2.21 | 1,790,100 | — | — |
| 2020-11-12 | $2.12 | $2.12 | 5,160,900 | — | — |
| 2020-11-11 | $3.49 | $3.49 | 711,900 | — | — |
| 2020-11-10 | $3.29 | $3.29 | 881,500 | — | — |
| 2020-11-09 | $3.42 | $3.42 | 1,599,000 | — | — |
| 2020-11-06 | $4.32 | $4.32 | 689,200 | — | — |
| 2020-11-05 | $4.31 | $4.31 | 1,512,200 | — | — |
| 2020-11-04 | $3.60 | $3.60 | 569,400 | — | — |
| 2020-11-03 | $3.51 | $3.51 | 462,400 | — | — |
| 2020-11-02 | $3.75 | $3.75 | 327,600 | — | — |
| 2020-10-30 | $3.69 | $3.69 | 568,100 | — | — |
| 2020-10-29 | $3.98 | $3.98 | 941,600 | — | — |
| 2020-10-28 | $3.39 | $3.39 | 710,100 | — | — |
| 2020-10-27 | $3.65 | $3.65 | 808,800 | — | — |
| 2020-10-26 | $3.99 | $3.99 | 1,169,100 | — | — |
| 2020-10-23 | $4.02 | $4.02 | 1,950,000 | — | — |
| 2020-10-22 | $4.69 | $4.69 | 2,010,100 | — | — |
| 2020-10-21 | $4.95 | $4.95 | 3,652,700 | — | — |
| 2020-10-20 | $4.46 | $4.46 | 1,752,100 | — | — |
| 2020-10-19 | $4.50 | $4.50 | 4,962,800 | — | — |
| 2020-10-16 | $3.79 | $3.79 | 2,594,200 | — | — |
| 2020-10-15 | $3.54 | $3.54 | 500,400 | — | — |
| 2020-10-14 | $3.53 | $3.53 | 747,200 | — | — |
| 2020-10-13 | $3.46 | $3.46 | 743,500 | — | — |
| 2020-10-12 | $3.26 | $3.26 | 873,000 | — | — |
| 2020-10-09 | $3.39 | $3.39 | 545,800 | — | — |
| 2020-10-08 | $3.49 | $3.49 | 1,191,300 | — | — |
| 2020-10-07 | $3.67 | $3.67 | 1,578,000 | — | — |
| 2020-10-06 | $3.47 | $3.47 | 1,508,200 | — | — |
| 2020-10-05 | $3.47 | $3.47 | 2,665,600 | — | — |
| 2020-10-02 | $3.48 | $3.48 | 2,903,700 | — | — |
| 2020-10-01 | $3.70 | $3.70 | 3,554,500 | — | — |
| 2020-09-30 | $3.20 | $3.20 | 1,005,800 | — | — |
| 2020-09-29 | $3.17 | $3.17 | 1,775,300 | — | — |
| 2020-09-28 | $2.88 | $2.88 | 635,800 | — | — |
| 2020-09-25 | $2.70 | $2.70 | 913,500 | — | — |
| 2020-09-24 | $2.62 | $2.62 | 701,400 | — | — |
| 2020-09-23 | $2.77 | $2.77 | 1,320,600 | — | — |
| 2020-09-22 | $3.05 | $3.05 | 2,206,200 | — | — |
| 2020-09-21 | $3.03 | $3.03 | 2,123,500 | — | — |
| 2020-09-18 | $2.80 | $2.80 | 2,952,900 | — | — |
| 2020-09-17 | $2.61 | $2.61 | 4,262,600 | — | — |
| 2020-09-16 | $2.16 | $2.16 | 1,417,200 | — | — |
| 2020-09-15 | $2.03 | $2.03 | 370,300 | — | — |
| 2020-09-14 | $2.09 | $2.09 | 1,039,600 | — | — |
| 2020-09-11 | $2.13 | $2.13 | 1,115,300 | — | — |
| 2020-09-10 | $2.10 | $2.10 | 309,200 | — | — |
| 2020-09-09 | $2.13 | $2.13 | 855,700 | — | — |
| 2020-09-08 | $1.97 | $1.97 | 547,300 | — | — |
| 2020-09-04 | $2.05 | $2.05 | 740,800 | — | — |
| 2020-09-03 | $1.95 | $1.95 | 1,287,600 | — | — |
| 2020-09-02 | $2.28 | $2.28 | 2,976,500 | — | — |
| 2020-09-01 | $2.04 | $2.04 | 34,024,800 | — | — |
| 2020-08-31 | $1.66 | $1.66 | 518,600 | — | — |
| 2020-08-28 | $1.80 | $1.80 | 782,300 | — | — |
| 2020-08-27 | $1.81 | $1.81 | 1,204,100 | — | — |
| 2020-08-26 | $1.72 | $1.72 | 1,970,600 | — | — |
| 2020-08-25 | $2.08 | $2.08 | 675,200 | — | — |
| 2020-08-24 | $2.17 | $2.17 | 1,221,100 | — | — |
| 2020-08-21 | $2.14 | $2.14 | 3,607,400 | — | — |
| 2020-08-20 | $2.81 | $2.81 | 1,514,100 | — | — |
| 2020-08-19 | $2.80 | $2.80 | 1,788,400 | — | — |
| 2020-08-18 | $3.06 | $3.06 | 4,420,400 | — | — |
| 2020-08-17 | $2.98 | $2.98 | 2,300,800 | — | — |
| 2020-08-14 | $2.45 | $2.45 | 1,250,700 | — | — |
| 2020-08-13 | $2.79 | $2.79 | 3,635,600 | — | — |
| 2020-08-12 | $3.34 | $3.34 | 15,640,000 | — | — |
| 2020-08-11 | $2.61 | $2.61 | 7,091,700 | — | — |
| 2020-08-10 | $2.24 | $2.24 | 1,230,900 | — | — |
| 2020-08-07 | $1.97 | $1.97 | 1,568,500 | — | — |
| 2020-08-06 | $1.98 | $1.98 | 5,542,900 | — | — |
| 2020-08-05 | $1.67 | $1.67 | 3,862,900 | — | — |
| 2020-08-04 | $1.25 | $1.25 | 694,800 | — | — |
| 2020-08-03 | $1.42 | $1.42 | 3,201,600 | — | — |
| 2020-07-31 | $1.12 | $1.12 | 911,100 | — | — |
| 2020-07-30 | $1.16 | $1.16 | 1,332,300 | — | — |
| 2020-07-29 | $1.03 | $1.03 | 417,200 | — | — |
| 2020-07-28 | $0.93 | $0.93 | 279,900 | — | — |
| 2020-07-27 | $0.91 | $0.91 | 1,375,700 | — | — |
| 2020-07-24 | $0.83 | $0.83 | 91,100 | — | — |
| 2020-07-23 | $0.82 | $0.82 | 123,300 | — | — |
| 2020-07-22 | $0.84 | $0.84 | 92,600 | — | — |
| 2020-07-21 | $0.84 | $0.84 | 46,100 | — | — |
| 2020-07-20 | $0.84 | $0.84 | 125,400 | — | — |
| 2020-07-17 | $0.84 | $0.84 | 296,000 | — | — |
| 2020-07-16 | $0.82 | $0.82 | 346,100 | — | — |
| 2020-07-15 | $0.81 | $0.81 | 84,100 | — | — |
| 2020-07-14 | $0.78 | $0.78 | 104,100 | — | — |
| 2020-07-13 | $0.79 | $0.79 | 540,600 | — | — |
| 2020-07-10 | $0.79 | $0.79 | 310,700 | — | — |
| 2020-07-09 | $0.83 | $0.83 | 298,000 | — | — |
| 2020-07-08 | $0.83 | $0.83 | 335,000 | — | — |
| 2020-07-07 | $0.80 | $0.80 | 157,100 | — | — |
| 2020-07-06 | $0.83 | $0.83 | 1,133,000 | — | — |
| 2020-07-02 | $0.81 | $0.81 | 75,800 | — | — |
| 2020-07-01 | $0.79 | $0.79 | 33,000 | — | — |
| 2020-06-30 | $0.81 | $0.81 | 47,800 | — | — |
| 2020-06-29 | $0.80 | $0.80 | 43,200 | — | — |
| 2020-06-26 | $0.81 | $0.81 | 54,200 | — | — |
| 2020-06-25 | $0.83 | $0.83 | 150,900 | — | — |
| 2020-06-24 | $0.83 | $0.83 | 73,800 | — | — |
| 2020-06-23 | $0.84 | $0.84 | 103,500 | — | — |
| 2020-06-22 | $0.82 | $0.82 | 31,600 | — | — |
| 2020-06-19 | $0.82 | $0.82 | 82,000 | — | — |
| 2020-06-18 | $0.83 | $0.83 | 162,300 | — | — |
| 2020-06-17 | $0.79 | $0.79 | 129,700 | — | — |
| 2020-06-16 | $0.80 | $0.80 | 85,500 | — | — |
| 2020-06-15 | $0.81 | $0.81 | 131,100 | — | — |
| 2020-06-12 | $0.78 | $0.78 | 57,900 | — | — |
| 2020-06-11 | $0.74 | $0.74 | 187,000 | — | — |
| 2020-06-10 | $0.89 | $0.89 | 54,100 | — | — |
| 2020-06-09 | $0.89 | $0.89 | 159,900 | — | — |
| 2020-06-08 | $0.92 | $0.92 | 362,600 | — | — |
| 2020-06-05 | $0.94 | $0.94 | 889,100 | — | — |
| 2020-06-04 | $0.81 | $0.81 | 123,000 | — | — |
| 2020-06-03 | $0.82 | $0.82 | 101,200 | — | — |
| 2020-06-02 | $0.81 | $0.81 | 76,200 | — | — |
| 2020-06-01 | $0.84 | $0.84 | 60,100 | — | — |
| 2020-05-29 | $0.80 | $0.80 | 81,100 | — | — |
| 2020-05-28 | $0.81 | $0.81 | 86,900 | — | — |
| 2020-05-27 | $0.84 | $0.84 | 91,700 | — | — |
| 2020-05-26 | $0.85 | $0.85 | 166,600 | — | — |
| 2020-05-22 | $0.87 | $0.87 | 205,200 | — | — |
| 2020-05-21 | $0.87 | $0.87 | 570,700 | — | — |
| 2020-05-20 | $0.79 | $0.79 | 331,100 | — | — |
| 2020-05-19 | $0.76 | $0.76 | 124,500 | — | — |
| 2020-05-18 | $0.76 | $0.76 | 381,600 | — | — |
| 2020-05-15 | $0.73 | $0.73 | 134,500 | — | — |
| 2020-05-14 | $0.71 | $0.71 | 177,500 | — | — |
| 2020-05-13 | $0.68 | $0.68 | 265,700 | — | — |
| 2020-05-12 | $0.73 | $0.73 | 129,000 | — | — |
| 2020-05-11 | $0.71 | $0.71 | 133,900 | — | — |
| 2020-05-08 | $0.71 | $0.71 | 403,400 | — | — |
| 2020-05-07 | $0.75 | $0.75 | 224,300 | — | — |
| 2020-05-06 | $0.78 | $0.78 | 481,700 | — | — |
| 2020-05-05 | $0.83 | $0.83 | 527,300 | — | — |
| 2020-05-04 | $0.85 | $0.85 | 2,291,500 | — | — |
| 2020-05-01 | $0.85 | $0.85 | 42,636,700 | — | — |
| 2020-04-30 | $0.58 | $0.58 | 77,500 | — | — |
| 2020-04-29 | $0.62 | $0.62 | 78,500 | — | — |
| 2020-04-28 | $0.57 | $0.57 | 40,600 | — | — |
| 2020-04-27 | $0.57 | $0.57 | 37,100 | — | — |
| 2020-04-24 | $0.56 | $0.56 | 27,400 | — | — |
| 2020-04-23 | $0.57 | $0.57 | 34,400 | — | — |
| 2020-04-22 | $0.57 | $0.57 | 21,000 | — | — |
| 2020-04-21 | $0.55 | $0.55 | 51,500 | — | — |
| 2020-04-20 | $0.56 | $0.56 | 59,600 | — | — |
| 2020-04-17 | $0.58 | $0.58 | 46,600 | — | — |
| 2020-04-16 | $0.57 | $0.57 | 34,200 | — | — |
| 2020-04-15 | $0.60 | $0.60 | 28,100 | — | — |
| 2020-04-14 | $0.61 | $0.61 | 118,700 | — | — |
| 2020-04-13 | $0.61 | $0.61 | 168,200 | — | — |
| 2020-04-09 | $0.55 | $0.55 | 59,700 | — | — |
| 2020-04-08 | $0.58 | $0.58 | 78,300 | — | — |
| 2020-04-07 | $0.57 | $0.57 | 62,400 | — | — |
| 2020-04-06 | $0.54 | $0.54 | 85,700 | — | — |
| 2020-04-03 | $0.50 | $0.50 | 101,200 | — | — |
| 2020-04-02 | $0.52 | $0.52 | 76,600 | — | — |
| 2020-04-01 | $0.54 | $0.54 | 201,400 | — | — |
| 2020-03-31 | $0.52 | $0.52 | 57,900 | — | — |
| 2020-03-30 | $0.56 | $0.56 | 67,600 | — | — |
| 2020-03-27 | $0.55 | $0.55 | 178,600 | — | — |
| 2020-03-26 | $0.50 | $0.50 | 162,300 | — | — |
| 2020-03-25 | $0.53 | $0.53 | 247,500 | — | — |
| 2020-03-24 | $0.58 | $0.58 | 290,900 | — | — |
| 2020-03-23 | $0.68 | $0.68 | 557,100 | — | — |
| 2020-03-20 | $0.71 | $0.71 | 10,261,900 | — | — |
| 2020-03-19 | $0.42 | $0.42 | 73,900 | — | — |
| 2020-03-18 | $0.37 | $0.37 | 29,900 | — | — |
| 2020-03-17 | $0.45 | $0.45 | 21,700 | — | — |
| 2020-03-16 | $0.50 | $0.50 | 29,300 | — | — |
| 2020-03-13 | $0.60 | $0.60 | 29,000 | — | — |
| 2020-03-12 | $0.61 | $0.61 | 32,700 | — | — |
| 2020-03-11 | $0.65 | $0.65 | 9,100 | — | — |
| 2020-03-10 | $0.65 | $0.65 | 89,500 | — | — |
| 2020-03-09 | $0.66 | $0.66 | 35,200 | — | — |
| 2020-03-06 | $0.73 | $0.73 | 22,300 | — | — |
| 2020-03-05 | $0.76 | $0.76 | 8,600 | — | — |
| 2020-03-04 | $0.74 | $0.74 | 29,100 | — | — |
| 2020-03-03 | $0.75 | $0.75 | 13,800 | — | — |
| 2020-03-02 | $0.68 | $0.68 | 51,300 | — | — |
| 2020-02-28 | $0.74 | $0.74 | 64,100 | — | — |
| 2020-02-27 | $0.73 | $0.73 | 21,800 | — | — |
| 2020-02-26 | $0.77 | $0.77 | 51,600 | — | — |
| 2020-02-25 | $0.78 | $0.78 | 8,500 | — | — |
| 2020-02-24 | $0.80 | $0.80 | 28,500 | — | — |
| 2020-02-21 | $0.77 | $0.77 | 10,600 | — | — |
| 2020-02-20 | $0.76 | $0.76 | 31,200 | — | — |
| 2020-02-19 | $0.76 | $0.76 | 50,000 | — | — |
| 2020-02-18 | $0.77 | $0.77 | 50,700 | — | — |
| 2020-02-14 | $0.80 | $0.80 | 25,700 | — | — |
| 2020-02-13 | $0.82 | $0.82 | 11,800 | — | — |
| 2020-02-12 | $0.84 | $0.84 | 18,800 | — | — |
| 2020-02-11 | $0.81 | $0.81 | 21,400 | — | — |
| 2020-02-10 | $0.82 | $0.82 | 21,200 | — | — |
| 2020-02-07 | $0.82 | $0.82 | 80,500 | — | — |
| 2020-02-06 | $0.81 | $0.81 | 47,200 | — | — |
| 2020-02-05 | $0.81 | $0.81 | 16,300 | — | — |
| 2020-02-04 | $0.82 | $0.82 | 75,200 | — | — |
| 2020-02-03 | $0.81 | $0.81 | 43,000 | — | — |
| 2020-01-31 | $0.79 | $0.79 | 115,700 | — | — |
| 2020-01-30 | $0.84 | $0.84 | 45,900 | — | — |
| 2020-01-29 | $0.87 | $0.87 | 158,000 | — | — |
| 2020-01-28 | $0.93 | $0.93 | 1,147,200 | — | — |
| 2020-01-27 | $0.80 | $0.80 | 29,500 | — | — |
| 2020-01-24 | $0.84 | $0.84 | 3,700 | — | — |
| 2020-01-23 | $0.87 | $0.87 | 8,300 | — | — |
| 2020-01-22 | $0.87 | $0.87 | 16,400 | — | — |
| 2020-01-21 | $0.87 | $0.87 | 22,200 | — | — |
| 2020-01-17 | $0.88 | $0.88 | 12,700 | — | — |
| 2020-01-16 | $0.86 | $0.86 | 14,300 | — | — |
| 2020-01-15 | $0.85 | $0.85 | 15,100 | — | — |
| 2020-01-14 | $0.86 | $0.86 | 16,700 | — | — |
| 2020-01-13 | $0.88 | $0.88 | 28,400 | — | — |
| 2020-01-10 | $0.89 | $0.89 | 7,200 | — | — |
| 2020-01-09 | $0.86 | $0.86 | 130,300 | — | — |
| 2020-01-08 | $0.84 | $0.84 | 53,600 | — | — |
| 2020-01-07 | $0.85 | $0.85 | 18,800 | — | — |
| 2020-01-06 | $0.89 | $0.89 | 10,600 | — | — |
| 2020-01-03 | $0.90 | $0.90 | 10,700 | — | — |
| 2020-01-02 | $0.90 | $0.90 | 38,800 | — | — |