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
- 2005-11-21 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 | $1.30 | $1.30 | 886,000 | — | — |
| 2020-12-30 | $1.35 | $1.35 | 909,700 | — | — |
| 2020-12-29 | $1.29 | $1.29 | 1,389,400 | — | — |
| 2020-12-28 | $1.35 | $1.35 | 2,224,200 | — | — |
| 2020-12-24 | $1.27 | $1.27 | 758,800 | — | — |
| 2020-12-23 | $1.22 | $1.22 | 949,700 | — | — |
| 2020-12-22 | $1.18 | $1.18 | 1,976,800 | — | — |
| 2020-12-21 | $1.22 | $1.22 | 1,786,200 | — | — |
| 2020-12-18 | $1.12 | $1.12 | 1,086,400 | — | — |
| 2020-12-17 | $1.18 | $1.18 | 2,241,000 | — | — |
| 2020-12-16 | $1.03 | $1.03 | 1,277,900 | — | — |
| 2020-12-15 | $0.95 | $0.95 | 537,500 | — | — |
| 2020-12-14 | $0.91 | $0.91 | 630,300 | — | — |
| 2020-12-11 | $0.92 | $0.92 | 285,100 | — | — |
| 2020-12-10 | $0.93 | $0.93 | 353,400 | — | — |
| 2020-12-09 | $0.93 | $0.93 | 688,800 | — | — |
| 2020-12-08 | $0.97 | $0.97 | 408,900 | — | — |
| 2020-12-07 | $0.98 | $0.98 | 841,300 | — | — |
| 2020-12-04 | $0.97 | $0.97 | 367,600 | — | — |
| 2020-12-03 | $0.98 | $0.98 | 366,900 | — | — |
| 2020-12-02 | $0.99 | $0.99 | 451,600 | — | — |
| 2020-12-01 | $0.97 | $0.97 | 917,000 | — | — |
| 2020-11-30 | $0.94 | $0.94 | 918,700 | — | — |
| 2020-11-27 | $0.92 | $0.92 | 530,500 | — | — |
| 2020-11-25 | $0.91 | $0.91 | 690,000 | — | — |
| 2020-11-24 | $0.90 | $0.90 | 1,110,200 | — | — |
| 2020-11-23 | $0.94 | $0.94 | 1,047,300 | — | — |
| 2020-11-20 | $0.97 | $0.97 | 460,900 | — | — |
| 2020-11-19 | $0.96 | $0.96 | 599,500 | — | — |
| 2020-11-18 | $0.95 | $0.95 | 895,300 | — | — |
| 2020-11-17 | $0.97 | $0.97 | 484,000 | — | — |
| 2020-11-16 | $1.01 | $1.01 | 514,400 | — | — |
| 2020-11-13 | $1.00 | $1.00 | 585,300 | — | — |
| 2020-11-12 | $0.99 | $0.99 | 464,100 | — | — |
| 2020-11-11 | $1.00 | $1.00 | 666,000 | — | — |
| 2020-11-10 | $1.04 | $1.04 | 603,100 | — | — |
| 2020-11-09 | $1.12 | $1.12 | 1,372,900 | — | — |
| 2020-11-06 | $1.12 | $1.12 | 1,125,600 | — | — |
| 2020-11-05 | $1.12 | $1.12 | 1,713,700 | — | — |
| 2020-11-04 | $0.95 | $0.95 | 425,200 | — | — |
| 2020-11-03 | $0.99 | $0.99 | 540,800 | — | — |
| 2020-11-02 | $0.95 | $0.95 | 537,500 | — | — |
| 2020-10-30 | $0.91 | $0.91 | 625,100 | — | — |
| 2020-10-29 | $0.91 | $0.91 | 584,300 | — | — |
| 2020-10-28 | $0.91 | $0.91 | 1,070,500 | — | — |
| 2020-10-27 | $0.99 | $0.99 | 488,600 | — | — |
| 2020-10-26 | $0.97 | $0.97 | 567,100 | — | — |
| 2020-10-23 | $1.01 | $1.01 | 352,400 | — | — |
| 2020-10-22 | $1.02 | $1.02 | 684,300 | — | — |
| 2020-10-21 | $1.02 | $1.02 | 619,700 | — | — |
| 2020-10-20 | $1.02 | $1.02 | 535,600 | — | — |
| 2020-10-19 | $1.03 | $1.03 | 431,900 | — | — |
| 2020-10-16 | $1.05 | $1.05 | 499,600 | — | — |
| 2020-10-15 | $1.07 | $1.07 | 577,500 | — | — |
| 2020-10-14 | $1.09 | $1.09 | 867,700 | — | — |
| 2020-10-13 | $1.08 | $1.08 | 742,400 | — | — |
| 2020-10-12 | $1.11 | $1.11 | 1,075,400 | — | — |
| 2020-10-09 | $1.07 | $1.07 | 1,354,100 | — | — |
| 2020-10-08 | $0.97 | $0.97 | 908,300 | — | — |
| 2020-10-07 | $0.95 | $0.95 | 464,000 | — | — |
| 2020-10-06 | $0.94 | $0.94 | 909,200 | — | — |
| 2020-10-05 | $1.00 | $1.00 | 786,400 | — | — |
| 2020-10-02 | $0.96 | $0.96 | 851,100 | — | — |
| 2020-10-01 | $1.02 | $1.02 | 679,100 | — | — |
| 2020-09-30 | $0.99 | $0.99 | 518,600 | — | — |
| 2020-09-29 | $1.04 | $1.04 | 602,700 | — | — |
| 2020-09-28 | $1.04 | $1.04 | 676,200 | — | — |
| 2020-09-25 | $1.03 | $1.03 | 643,000 | — | — |
| 2020-09-24 | $1.02 | $1.02 | 1,856,200 | — | — |
| 2020-09-23 | $0.93 | $0.93 | 1,727,800 | — | — |
| 2020-09-22 | $1.05 | $1.05 | 612,000 | — | — |
| 2020-09-21 | $1.05 | $1.05 | 1,639,200 | — | — |
| 2020-09-18 | $1.12 | $1.12 | 824,900 | — | — |
| 2020-09-17 | $1.11 | $1.11 | 578,100 | — | — |
| 2020-09-16 | $1.13 | $1.13 | 759,400 | — | — |
| 2020-09-15 | $1.14 | $1.14 | 949,200 | — | — |
| 2020-09-14 | $1.16 | $1.16 | 1,226,500 | — | — |
| 2020-09-11 | $1.09 | $1.09 | 911,700 | — | — |
| 2020-09-10 | $1.11 | $1.11 | 1,069,800 | — | — |
| 2020-09-09 | $1.09 | $1.09 | 1,301,400 | — | — |
| 2020-09-08 | $1.09 | $1.09 | 1,352,200 | — | — |
| 2020-09-04 | $1.13 | $1.13 | 1,451,300 | — | — |
| 2020-09-03 | $1.14 | $1.14 | 1,720,100 | — | — |
| 2020-09-02 | $1.15 | $1.15 | 1,715,000 | — | — |
| 2020-09-01 | $1.18 | $1.18 | 1,396,700 | — | — |
| 2020-08-31 | $1.18 | $1.18 | 1,627,600 | — | — |
| 2020-08-28 | $1.20 | $1.20 | 1,559,300 | — | — |
| 2020-08-27 | $1.16 | $1.16 | 1,367,500 | — | — |
| 2020-08-26 | $1.20 | $1.20 | 2,122,700 | — | — |
| 2020-08-25 | $1.10 | $1.10 | 1,706,700 | — | — |
| 2020-08-24 | $1.12 | $1.12 | 2,244,500 | — | — |
| 2020-08-21 | $1.18 | $1.18 | 1,444,800 | — | — |
| 2020-08-20 | $1.21 | $1.21 | 1,243,600 | — | — |
| 2020-08-19 | $1.17 | $1.17 | 1,840,800 | — | — |
| 2020-08-18 | $1.24 | $1.24 | 2,252,100 | — | — |
| 2020-08-17 | $1.28 | $1.28 | 3,016,700 | — | — |
| 2020-08-14 | $1.16 | $1.16 | 2,461,900 | — | — |
| 2020-08-13 | $1.27 | $1.27 | 2,531,900 | — | — |
| 2020-08-12 | $1.20 | $1.20 | 2,613,900 | — | — |
| 2020-08-11 | $1.16 | $1.16 | 4,199,200 | — | — |
| 2020-08-10 | $1.25 | $1.25 | 2,686,000 | — | — |
| 2020-08-07 | $1.30 | $1.30 | 5,402,800 | — | — |
| 2020-08-06 | $1.39 | $1.39 | 5,904,100 | — | — |
| 2020-08-05 | $1.38 | $1.38 | 7,399,800 | — | — |
| 2020-08-04 | $1.23 | $1.23 | 6,724,600 | — | — |
| 2020-08-03 | $1.05 | $1.05 | 1,715,200 | — | — |
| 2020-07-31 | $1.06 | $1.06 | 2,348,900 | — | — |
| 2020-07-30 | $1.00 | $1.00 | 2,378,100 | — | — |
| 2020-07-29 | $1.05 | $1.05 | 3,503,500 | — | — |
| 2020-07-28 | $1.11 | $1.11 | 3,159,100 | — | — |
| 2020-07-27 | $1.07 | $1.07 | 6,127,200 | — | — |
| 2020-07-24 | $1.00 | $1.00 | 1,773,000 | — | — |
| 2020-07-23 | $0.98 | $0.98 | 4,071,800 | — | — |
| 2020-07-22 | $1.03 | $1.03 | 5,600,900 | — | — |
| 2020-07-21 | $0.90 | $0.90 | 3,073,200 | — | — |
| 2020-07-20 | $0.83 | $0.83 | 2,270,700 | — | — |
| 2020-07-17 | $0.74 | $0.74 | 1,518,200 | — | — |
| 2020-07-16 | $0.77 | $0.77 | 396,700 | — | — |
| 2020-07-15 | $0.78 | $0.78 | 1,146,100 | — | — |
| 2020-07-14 | $0.76 | $0.76 | 1,911,300 | — | — |
| 2020-07-13 | $0.81 | $0.81 | 1,768,300 | — | — |
| 2020-07-10 | $0.81 | $0.81 | 2,196,500 | — | — |
| 2020-07-09 | $0.85 | $0.85 | 1,756,500 | — | — |
| 2020-07-08 | $0.83 | $0.83 | 1,573,700 | — | — |
| 2020-07-07 | $0.81 | $0.81 | 1,835,100 | — | — |
| 2020-07-06 | $0.83 | $0.83 | 907,300 | — | — |
| 2020-07-02 | $0.80 | $0.80 | 1,793,400 | — | — |
| 2020-07-01 | $0.84 | $0.84 | 3,198,200 | — | — |
| 2020-06-30 | $0.81 | $0.81 | 2,765,800 | — | — |
| 2020-06-29 | $0.73 | $0.73 | 2,418,600 | — | — |
| 2020-06-26 | $0.66 | $0.66 | 802,200 | — | — |
| 2020-06-25 | $0.67 | $0.67 | 468,200 | — | — |
| 2020-06-24 | $0.68 | $0.68 | 835,200 | — | — |
| 2020-06-23 | $0.69 | $0.69 | 1,174,000 | — | — |
| 2020-06-22 | $0.63 | $0.63 | 1,178,300 | — | — |
| 2020-06-19 | $0.60 | $0.60 | 1,176,800 | — | — |
| 2020-06-18 | $0.58 | $0.58 | 889,500 | — | — |
| 2020-06-17 | $0.59 | $0.59 | 554,800 | — | — |
| 2020-06-16 | $0.61 | $0.61 | 906,700 | — | — |
| 2020-06-15 | $0.62 | $0.62 | 923,700 | — | — |
| 2020-06-12 | $0.61 | $0.61 | 2,259,200 | — | — |
| 2020-06-11 | $0.59 | $0.59 | 1,917,800 | — | — |
| 2020-06-10 | $0.72 | $0.72 | 1,002,900 | — | — |
| 2020-06-09 | $0.72 | $0.72 | 622,500 | — | — |
| 2020-06-08 | $0.73 | $0.73 | 784,200 | — | — |
| 2020-06-05 | $0.70 | $0.70 | 1,192,900 | — | — |
| 2020-06-04 | $0.73 | $0.73 | 1,081,300 | — | — |
| 2020-06-03 | $0.72 | $0.72 | 1,628,200 | — | — |
| 2020-06-02 | $0.76 | $0.76 | 2,515,000 | — | — |
| 2020-06-01 | $0.81 | $0.81 | 2,793,700 | — | — |
| 2020-05-29 | $0.69 | $0.69 | 1,399,000 | — | — |
| 2020-05-28 | $0.63 | $0.63 | 1,123,300 | — | — |
| 2020-05-27 | $0.65 | $0.65 | 1,297,000 | — | — |
| 2020-05-26 | $0.62 | $0.62 | 1,270,500 | — | — |
| 2020-05-22 | $0.66 | $0.66 | 1,129,400 | — | — |
| 2020-05-21 | $0.64 | $0.64 | 2,192,700 | — | — |
| 2020-05-20 | $0.65 | $0.65 | 4,294,300 | — | — |
| 2020-05-19 | $0.64 | $0.64 | 2,091,700 | — | — |
| 2020-05-18 | $0.57 | $0.57 | 2,600,400 | — | — |
| 2020-05-15 | $0.52 | $0.52 | 2,745,200 | — | — |
| 2020-05-14 | $0.40 | $0.40 | 718,400 | — | — |
| 2020-05-13 | $0.39 | $0.39 | 291,700 | — | — |
| 2020-05-12 | $0.40 | $0.40 | 514,400 | — | — |
| 2020-05-11 | $0.41 | $0.41 | 498,400 | — | — |
| 2020-05-08 | $0.41 | $0.41 | 1,107,700 | — | — |
| 2020-05-07 | $0.41 | $0.41 | 936,900 | — | — |
| 2020-05-06 | $0.41 | $0.41 | 302,600 | — | — |
| 2020-05-05 | $0.40 | $0.40 | 495,000 | — | — |
| 2020-05-04 | $0.41 | $0.41 | 402,800 | — | — |
| 2020-05-01 | $0.41 | $0.41 | 243,800 | — | — |
| 2020-04-30 | $0.40 | $0.40 | 395,300 | — | — |
| 2020-04-29 | $0.42 | $0.42 | 373,800 | — | — |
| 2020-04-28 | $0.42 | $0.42 | 486,200 | — | — |
| 2020-04-27 | $0.42 | $0.42 | 236,000 | — | — |
| 2020-04-24 | $0.42 | $0.42 | 360,000 | — | — |
| 2020-04-23 | $0.42 | $0.42 | 1,034,100 | — | — |
| 2020-04-22 | $0.42 | $0.42 | 385,600 | — | — |
| 2020-04-21 | $0.41 | $0.41 | 565,200 | — | — |
| 2020-04-20 | $0.42 | $0.42 | 383,200 | — | — |
| 2020-04-17 | $0.41 | $0.41 | 240,800 | — | — |
| 2020-04-16 | $0.42 | $0.42 | 577,400 | — | — |
| 2020-04-15 | $0.39 | $0.39 | 577,600 | — | — |
| 2020-04-14 | $0.43 | $0.43 | 943,500 | — | — |
| 2020-04-13 | $0.40 | $0.40 | 937,500 | — | — |
| 2020-04-09 | $0.36 | $0.36 | 409,800 | — | — |
| 2020-04-08 | $0.34 | $0.34 | 192,300 | — | — |
| 2020-04-07 | $0.35 | $0.35 | 271,800 | — | — |
| 2020-04-06 | $0.33 | $0.33 | 349,700 | — | — |
| 2020-04-03 | $0.30 | $0.30 | 384,200 | — | — |
| 2020-04-02 | $0.32 | $0.32 | 410,300 | — | — |
| 2020-04-01 | $0.33 | $0.33 | 152,800 | — | — |
| 2020-03-31 | $0.34 | $0.34 | 93,900 | — | — |
| 2020-03-30 | $0.32 | $0.32 | 243,700 | — | — |
| 2020-03-27 | $0.35 | $0.35 | 265,700 | — | — |
| 2020-03-26 | $0.36 | $0.36 | 447,000 | — | — |
| 2020-03-25 | $0.37 | $0.37 | 552,000 | — | — |
| 2020-03-24 | $0.37 | $0.37 | 689,100 | — | — |
| 2020-03-23 | $0.34 | $0.34 | 612,900 | — | — |
| 2020-03-20 | $0.32 | $0.32 | 275,800 | — | — |
| 2020-03-19 | $0.31 | $0.31 | 611,500 | — | — |
| 2020-03-18 | $0.30 | $0.30 | 513,200 | — | — |
| 2020-03-17 | $0.36 | $0.36 | 766,600 | — | — |
| 2020-03-16 | $0.28 | $0.28 | 569,100 | — | — |
| 2020-03-13 | $0.30 | $0.30 | 594,500 | — | — |
| 2020-03-12 | $0.28 | $0.28 | 660,100 | — | — |
| 2020-03-11 | $0.35 | $0.35 | 476,100 | — | — |
| 2020-03-10 | $0.39 | $0.39 | 286,000 | — | — |
| 2020-03-09 | $0.41 | $0.41 | 441,200 | — | — |
| 2020-03-06 | $0.43 | $0.43 | 330,200 | — | — |
| 2020-03-05 | $0.44 | $0.44 | 315,000 | — | — |
| 2020-03-04 | $0.44 | $0.44 | 310,800 | — | — |
| 2020-03-03 | $0.45 | $0.45 | 534,100 | — | — |
| 2020-03-02 | $0.44 | $0.44 | 693,800 | — | — |
| 2020-02-28 | $0.39 | $0.39 | 1,418,700 | — | — |
| 2020-02-27 | $0.45 | $0.45 | 1,122,400 | — | — |
| 2020-02-26 | $0.50 | $0.50 | 580,100 | — | — |
| 2020-02-25 | $0.49 | $0.49 | 720,400 | — | — |
| 2020-02-24 | $0.53 | $0.53 | 697,000 | — | — |
| 2020-02-21 | $0.53 | $0.53 | 416,600 | — | — |
| 2020-02-20 | $0.52 | $0.52 | 517,300 | — | — |
| 2020-02-19 | $0.55 | $0.55 | 297,900 | — | — |
| 2020-02-18 | $0.55 | $0.55 | 539,400 | — | — |
| 2020-02-14 | $0.51 | $0.51 | 196,000 | — | — |
| 2020-02-13 | $0.51 | $0.51 | 204,500 | — | — |
| 2020-02-12 | $0.51 | $0.51 | 163,900 | — | — |
| 2020-02-11 | $0.50 | $0.50 | 245,300 | — | — |
| 2020-02-10 | $0.51 | $0.51 | 283,700 | — | — |
| 2020-02-07 | $0.52 | $0.52 | 167,400 | — | — |
| 2020-02-06 | $0.53 | $0.53 | 204,100 | — | — |
| 2020-02-05 | $0.53 | $0.53 | 110,100 | — | — |
| 2020-02-04 | $0.52 | $0.52 | 215,000 | — | — |
| 2020-02-03 | $0.54 | $0.54 | 195,700 | — | — |
| 2020-01-31 | $0.55 | $0.55 | 198,700 | — | — |
| 2020-01-30 | $0.52 | $0.52 | 158,200 | — | — |
| 2020-01-29 | $0.53 | $0.53 | 317,500 | — | — |
| 2020-01-28 | $0.53 | $0.53 | 182,600 | — | — |
| 2020-01-27 | $0.54 | $0.54 | 766,600 | — | — |
| 2020-01-24 | $0.52 | $0.52 | 347,500 | — | — |
| 2020-01-23 | $0.52 | $0.52 | 175,800 | — | — |
| 2020-01-22 | $0.52 | $0.52 | 104,500 | — | — |
| 2020-01-21 | $0.53 | $0.53 | 402,300 | — | — |
| 2020-01-17 | $0.53 | $0.53 | 487,200 | — | — |
| 2020-01-16 | $0.53 | $0.53 | 323,500 | — | — |
| 2020-01-15 | $0.54 | $0.54 | 197,800 | — | — |
| 2020-01-14 | $0.54 | $0.54 | 322,900 | — | — |
| 2020-01-13 | $0.54 | $0.54 | 288,900 | — | — |
| 2020-01-10 | $0.56 | $0.56 | 317,600 | — | — |
| 2020-01-09 | $0.56 | $0.56 | 271,300 | — | — |
| 2020-01-08 | $0.57 | $0.57 | 267,800 | — | — |
| 2020-01-07 | $0.60 | $0.60 | 276,900 | — | — |
| 2020-01-06 | $0.61 | $0.61 | 530,600 | — | — |
| 2020-01-03 | $0.64 | $0.64 | 608,000 | — | — |
| 2020-01-02 | $0.62 | $0.62 | 541,800 | — | — |