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
- 2005-11-15 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $0.86 | $0.86 | 955,000 | — | — |
| 2020-12-30 | $0.86 | $0.86 | 900,500 | — | — |
| 2020-12-29 | $0.90 | $0.90 | 5,406,800 | — | — |
| 2020-12-28 | $0.80 | $0.80 | 130,100 | — | — |
| 2020-12-24 | $0.81 | $0.81 | 90,500 | — | — |
| 2020-12-23 | $0.83 | $0.83 | 250,600 | — | — |
| 2020-12-22 | $0.83 | $0.83 | 400,300 | — | — |
| 2020-12-21 | $0.84 | $0.84 | 123,400 | — | — |
| 2020-12-18 | $0.83 | $0.83 | 176,400 | — | — |
| 2020-12-17 | $0.87 | $0.87 | 201,600 | — | — |
| 2020-12-16 | $0.87 | $0.87 | 177,600 | — | — |
| 2020-12-15 | $0.87 | $0.87 | 227,700 | — | — |
| 2020-12-14 | $0.90 | $0.90 | 616,100 | — | — |
| 2020-12-11 | $0.89 | $0.89 | 1,834,300 | — | — |
| 2020-12-10 | $0.89 | $0.89 | 191,700 | — | — |
| 2020-12-09 | $0.88 | $0.88 | 199,200 | — | — |
| 2020-12-08 | $0.86 | $0.86 | 132,500 | — | — |
| 2020-12-07 | $0.88 | $0.88 | 276,200 | — | — |
| 2020-12-04 | $0.86 | $0.86 | 133,900 | — | — |
| 2020-12-03 | $0.85 | $0.85 | 152,400 | — | — |
| 2020-12-02 | $0.82 | $0.82 | 560,500 | — | — |
| 2020-12-01 | $0.87 | $0.87 | 491,500 | — | — |
| 2020-11-30 | $0.87 | $0.87 | 676,400 | — | — |
| 2020-11-27 | $0.98 | $0.98 | 1,466,900 | — | — |
| 2020-11-25 | $1.15 | $1.15 | 4,297,800 | — | — |
| 2020-11-24 | $1.07 | $1.07 | 3,424,600 | — | — |
| 2020-11-23 | $0.86 | $0.86 | 628,900 | — | — |
| 2020-11-20 | $0.79 | $0.79 | 215,900 | — | — |
| 2020-11-19 | $0.76 | $0.76 | 111,300 | — | — |
| 2020-11-18 | $0.73 | $0.73 | 201,100 | — | — |
| 2020-11-17 | $0.72 | $0.72 | 50,600 | — | — |
| 2020-11-16 | $0.72 | $0.72 | 60,900 | — | — |
| 2020-11-13 | $0.73 | $0.73 | 152,200 | — | — |
| 2020-11-12 | $0.71 | $0.71 | 488,100 | — | — |
| 2020-11-11 | $0.72 | $0.72 | 128,600 | — | — |
| 2020-11-10 | $0.72 | $0.72 | 224,100 | — | — |
| 2020-11-09 | $0.72 | $0.72 | 552,100 | — | — |
| 2020-11-06 | $0.71 | $0.71 | 190,900 | — | — |
| 2020-11-05 | $0.73 | $0.73 | 78,500 | — | — |
| 2020-11-04 | $0.73 | $0.73 | 67,400 | — | — |
| 2020-11-03 | $0.70 | $0.70 | 133,900 | — | — |
| 2020-11-02 | $0.70 | $0.70 | 96,200 | — | — |
| 2020-10-30 | $0.70 | $0.70 | 240,700 | — | — |
| 2020-10-29 | $0.78 | $0.78 | 147,500 | — | — |
| 2020-10-28 | $0.74 | $0.74 | 558,600 | — | — |
| 2020-10-27 | $0.82 | $0.82 | 1,632,400 | — | — |
| 2020-10-26 | $0.77 | $0.77 | 430,900 | — | — |
| 2020-10-23 | $0.92 | $0.92 | 1,796,400 | — | — |
| 2020-10-22 | $1.07 | $1.07 | 34,382,300 | — | — |
| 2020-10-21 | $0.87 | $0.87 | 4,148,900 | — | — |
| 2020-10-20 | $0.72 | $0.72 | 77,200 | — | — |
| 2020-10-19 | $0.69 | $0.69 | 180,300 | — | — |
| 2020-10-16 | $0.73 | $0.73 | 217,200 | — | — |
| 2020-10-15 | $0.79 | $0.79 | 549,700 | — | — |
| 2020-10-14 | $0.78 | $0.78 | 355,800 | — | — |
| 2020-10-13 | $0.77 | $0.77 | 3,566,000 | — | — |
| 2020-10-12 | $0.84 | $0.84 | 1,343,100 | — | — |
| 2020-10-09 | $0.74 | $0.74 | 195,900 | — | — |
| 2020-10-08 | $0.71 | $0.71 | 156,100 | — | — |
| 2020-10-07 | $0.67 | $0.67 | 5,300 | — | — |
| 2020-10-06 | $0.65 | $0.65 | 23,300 | — | — |
| 2020-10-05 | $0.66 | $0.66 | 15,300 | — | — |
| 2020-10-02 | $0.67 | $0.67 | 22,500 | — | — |
| 2020-10-01 | $0.67 | $0.67 | 9,300 | — | — |
| 2020-09-30 | $0.68 | $0.68 | 26,900 | — | — |
| 2020-09-29 | $0.65 | $0.65 | 57,100 | — | — |
| 2020-09-28 | $0.60 | $0.60 | 49,700 | — | — |
| 2020-09-25 | $0.61 | $0.61 | 16,600 | — | — |
| 2020-09-24 | $0.59 | $0.59 | 64,000 | — | — |
| 2020-09-23 | $0.61 | $0.61 | 26,000 | — | — |
| 2020-09-22 | $0.64 | $0.64 | 145,900 | — | — |
| 2020-09-21 | $0.63 | $0.63 | 22,400 | — | — |
| 2020-09-18 | $0.62 | $0.62 | 23,900 | — | — |
| 2020-09-17 | $0.63 | $0.63 | 35,900 | — | — |
| 2020-09-16 | $0.67 | $0.67 | 32,600 | — | — |
| 2020-09-15 | $0.69 | $0.69 | 86,200 | — | — |
| 2020-09-14 | $0.64 | $0.64 | 30,800 | — | — |
| 2020-09-11 | $0.62 | $0.62 | 8,800 | — | — |
| 2020-09-10 | $0.61 | $0.61 | 12,100 | — | — |
| 2020-09-09 | $0.62 | $0.62 | 19,500 | — | — |
| 2020-09-08 | $0.63 | $0.63 | 21,700 | — | — |
| 2020-09-04 | $0.65 | $0.65 | 90,500 | — | — |
| 2020-09-03 | $0.70 | $0.70 | 163,400 | — | — |
| 2020-09-02 | $0.71 | $0.71 | 118,200 | — | — |
| 2020-09-01 | $0.72 | $0.72 | 88,100 | — | — |
| 2020-08-31 | $0.75 | $0.75 | 220,400 | — | — |
| 2020-08-28 | $0.71 | $0.71 | 231,900 | — | — |
| 2020-08-27 | $0.75 | $0.75 | 269,600 | — | — |
| 2020-08-26 | $0.79 | $0.79 | 431,200 | — | — |
| 2020-08-25 | $0.71 | $0.71 | 53,900 | — | — |
| 2020-08-24 | $0.70 | $0.70 | 118,900 | — | — |
| 2020-08-21 | $0.74 | $0.74 | 631,400 | — | — |
| 2020-08-20 | $0.78 | $0.78 | 474,400 | — | — |
| 2020-08-19 | $0.77 | $0.77 | 165,000 | — | — |
| 2020-08-18 | $0.79 | $0.79 | 669,300 | — | — |
| 2020-08-17 | $0.78 | $0.78 | 346,600 | — | — |
| 2020-08-14 | $0.89 | $0.89 | 2,162,200 | — | — |
| 2020-08-13 | $0.99 | $0.99 | 2,231,300 | — | — |
| 2020-08-12 | $0.92 | $0.92 | 151,100 | — | — |
| 2020-08-11 | $0.94 | $0.94 | 70,400 | — | — |
| 2020-08-10 | $0.94 | $0.94 | 114,400 | — | — |
| 2020-08-07 | $0.94 | $0.94 | 31,500 | — | — |
| 2020-08-06 | $0.95 | $0.95 | 62,400 | — | — |
| 2020-08-05 | $0.96 | $0.96 | 448,500 | — | — |
| 2020-08-04 | $0.93 | $0.93 | 132,600 | — | — |
| 2020-08-03 | $0.90 | $0.90 | 111,400 | — | — |
| 2020-07-31 | $0.91 | $0.91 | 43,900 | — | — |
| 2020-07-30 | $0.90 | $0.90 | 68,500 | — | — |
| 2020-07-29 | $0.96 | $0.96 | 181,500 | — | — |
| 2020-07-28 | $0.94 | $0.94 | 320,500 | — | — |
| 2020-07-27 | $0.94 | $0.94 | 999,600 | — | — |
| 2020-07-24 | $0.96 | $0.96 | 80,900 | — | — |
| 2020-07-23 | $0.94 | $0.94 | 210,500 | — | — |
| 2020-07-22 | $1.01 | $1.01 | 2,250,300 | — | — |
| 2020-07-21 | $0.96 | $0.96 | 45,500 | — | — |
| 2020-07-20 | $0.97 | $0.97 | 106,700 | — | — |
| 2020-07-17 | $0.98 | $0.98 | 72,000 | — | — |
| 2020-07-16 | $1.00 | $1.00 | 309,700 | — | — |
| 2020-07-15 | $0.95 | $0.95 | 335,300 | — | — |
| 2020-07-14 | $0.93 | $0.93 | 634,300 | — | — |
| 2020-07-13 | $1.10 | $1.10 | 1,231,800 | — | — |
| 2020-07-10 | $1.32 | $1.32 | 2,935,100 | — | — |
| 2020-07-09 | $1.55 | $1.55 | 47,688,900 | — | — |
| 2020-07-08 | $0.80 | $0.80 | 1,012,400 | — | — |
| 2020-07-07 | $0.81 | $0.81 | 294,300 | — | — |
| 2020-07-06 | $0.78 | $0.78 | 234,800 | — | — |
| 2020-07-02 | $0.76 | $0.76 | 249,300 | — | — |
| 2020-07-01 | $0.79 | $0.79 | 93,600 | — | — |
| 2020-06-30 | $0.78 | $0.78 | 311,800 | — | — |
| 2020-06-29 | $0.77 | $0.77 | 959,500 | — | — |
| 2020-06-26 | $0.76 | $0.76 | 39,500 | — | — |
| 2020-06-25 | $0.78 | $0.78 | 67,200 | — | — |
| 2020-06-24 | $0.80 | $0.80 | 199,300 | — | — |
| 2020-06-23 | $0.79 | $0.79 | 83,100 | — | — |
| 2020-06-22 | $0.81 | $0.81 | 92,700 | — | — |
| 2020-06-19 | $0.82 | $0.82 | 193,000 | — | — |
| 2020-06-18 | $0.82 | $0.82 | 410,500 | — | — |
| 2020-06-17 | $0.87 | $0.87 | 433,100 | — | — |
| 2020-06-16 | $0.87 | $0.87 | 639,400 | — | — |
| 2020-06-15 | $1.04 | $1.04 | 7,746,200 | — | — |
| 2020-06-12 | $0.67 | $0.67 | 120,800 | — | — |
| 2020-06-11 | $0.65 | $0.65 | 265,600 | — | — |
| 2020-06-10 | $0.73 | $0.73 | 529,700 | — | — |
| 2020-06-09 | $0.84 | $0.84 | 786,200 | — | — |
| 2020-06-08 | $0.65 | $0.65 | 61,700 | — | — |
| 2020-06-05 | $0.62 | $0.62 | 44,100 | — | — |
| 2020-06-04 | $0.65 | $0.65 | 27,200 | — | — |
| 2020-06-03 | $0.65 | $0.65 | 41,300 | — | — |
| 2020-06-02 | $0.67 | $0.67 | 35,000 | — | — |
| 2020-06-01 | $0.60 | $0.60 | 136,300 | — | — |
| 2020-05-29 | $0.60 | $0.60 | 82,200 | — | — |
| 2020-05-28 | $0.68 | $0.68 | 43,300 | — | — |
| 2020-05-27 | $0.76 | $0.76 | 204,400 | — | — |
| 2020-05-26 | $0.77 | $0.77 | 378,600 | — | — |
| 2020-05-22 | $0.53 | $0.53 | 22,900 | — | — |
| 2020-05-21 | $0.52 | $0.52 | 104,400 | — | — |
| 2020-05-20 | $0.53 | $0.53 | 38,900 | — | — |
| 2020-05-19 | $0.46 | $0.46 | 37,400 | — | — |
| 2020-05-18 | $0.53 | $0.53 | 46,700 | — | — |
| 2020-05-15 | $0.49 | $0.49 | 44,200 | — | — |
| 2020-05-14 | $0.45 | $0.45 | 3,600 | — | — |
| 2020-05-13 | $0.48 | $0.48 | 33,800 | — | — |
| 2020-05-12 | $0.47 | $0.47 | 9,200 | — | — |
| 2020-05-11 | $0.46 | $0.46 | 7,700 | — | — |
| 2020-05-08 | $0.46 | $0.46 | 2,900 | — | — |
| 2020-05-07 | $0.46 | $0.46 | 19,200 | — | — |
| 2020-05-06 | $0.46 | $0.46 | 22,300 | — | — |
| 2020-05-05 | $0.44 | $0.44 | 10,600 | — | — |
| 2020-05-04 | $0.47 | $0.47 | 14,600 | — | — |
| 2020-05-01 | $0.47 | $0.47 | 10,200 | — | — |
| 2020-04-30 | $0.45 | $0.45 | 5,100 | — | — |
| 2020-04-29 | $0.48 | $0.48 | 19,300 | — | — |
| 2020-04-28 | $0.47 | $0.47 | 7,400 | — | — |
| 2020-04-27 | $0.49 | $0.49 | 10,400 | — | — |
| 2020-04-24 | $0.47 | $0.47 | 11,800 | — | — |
| 2020-04-23 | $0.46 | $0.46 | 12,100 | — | — |
| 2020-04-22 | $0.45 | $0.45 | 97,300 | — | — |
| 2020-04-21 | $0.53 | $0.53 | 16,000 | — | — |
| 2020-04-20 | $0.55 | $0.55 | 38,400 | — | — |
| 2020-04-17 | $0.59 | $0.59 | 27,800 | — | — |
| 2020-04-16 | $0.52 | $0.52 | 49,600 | — | — |
| 2020-04-15 | $0.62 | $0.62 | 72,400 | — | — |
| 2020-04-14 | $0.54 | $0.54 | 2,200 | — | — |
| 2020-04-13 | $0.56 | $0.56 | 9,300 | — | — |
| 2020-04-09 | $0.57 | $0.57 | 14,600 | — | — |
| 2020-04-08 | $0.57 | $0.57 | 17,900 | — | — |
| 2020-04-07 | $0.51 | $0.51 | 25,400 | — | — |
| 2020-04-06 | $0.47 | $0.47 | 40,900 | — | — |
| 2020-04-03 | $0.42 | $0.42 | 49,700 | — | — |
| 2020-04-02 | $0.46 | $0.46 | 700 | — | — |
| 2020-04-01 | $0.44 | $0.44 | 300 | — | — |
| 2020-03-31 | $0.49 | $0.49 | 10,100 | — | — |
| 2020-03-30 | $0.51 | $0.51 | 7,400 | — | — |
| 2020-03-27 | $0.43 | $0.43 | 6,000 | — | — |
| 2020-03-26 | $0.41 | $0.41 | 6,900 | — | — |
| 2020-03-25 | $0.45 | $0.45 | 7,000 | — | — |
| 2020-03-24 | $0.38 | $0.38 | 14,300 | — | — |
| 2020-03-23 | $0.43 | $0.43 | 66,300 | — | — |
| 2020-03-20 | $0.46 | $0.46 | 13,800 | — | — |
| 2020-03-19 | $0.56 | $0.56 | 26,700 | — | — |
| 2020-03-18 | $0.52 | $0.52 | 42,700 | — | — |
| 2020-03-17 | $0.75 | $0.75 | 25,100 | — | — |
| 2020-03-16 | $0.48 | $0.48 | 6,800 | — | — |
| 2020-03-13 | $0.60 | $0.60 | 88,700 | — | — |
| 2020-03-12 | $0.45 | $0.45 | 5,200 | — | — |
| 2020-03-11 | $0.51 | $0.51 | 3,200 | — | — |
| 2020-03-10 | $0.55 | $0.55 | 5,700 | — | — |
| 2020-03-09 | $0.56 | $0.56 | 56,100 | — | — |
| 2020-03-06 | $0.74 | $0.74 | 4,300 | — | — |
| 2020-03-05 | $0.75 | $0.75 | 31,100 | — | — |
| 2020-03-04 | $0.76 | $0.76 | 10,400 | — | — |
| 2020-03-03 | $0.84 | $0.84 | 41,700 | — | — |
| 2020-03-02 | $0.90 | $0.90 | 9,500 | — | — |
| 2020-02-28 | $0.85 | $0.85 | 1,500 | — | — |
| 2020-02-27 | $0.96 | $0.96 | 5,900 | — | — |
| 2020-02-26 | $0.92 | $0.92 | 1,800 | — | — |
| 2020-02-25 | $0.78 | $0.78 | 6,500 | — | — |
| 2020-02-24 | $0.89 | $0.89 | 700 | — | — |
| 2020-02-21 | $0.93 | $0.93 | 200 | — | — |
| 2020-02-20 | $0.88 | $0.88 | 700 | — | — |
| 2020-02-19 | $0.94 | $0.94 | 100 | — | — |
| 2020-02-18 | $0.90 | $0.90 | 0 | — | — |
| 2020-02-14 | $0.90 | $0.90 | 300 | — | — |
| 2020-02-13 | $0.94 | $0.94 | 700 | — | — |
| 2020-02-12 | $0.92 | $0.92 | 2,000 | — | — |
| 2020-02-11 | $0.89 | $0.89 | 5,100 | — | — |
| 2020-02-10 | $0.84 | $0.84 | 1,500 | — | — |
| 2020-02-07 | $0.79 | $0.79 | 39,400 | — | — |
| 2020-02-06 | $0.93 | $0.93 | 8,900 | — | — |
| 2020-02-05 | $0.95 | $0.95 | 0 | — | — |
| 2020-02-04 | $0.95 | $0.95 | 2,200 | — | — |
| 2020-02-03 | $0.96 | $0.96 | 2,600 | — | — |
| 2020-01-31 | $0.95 | $0.95 | 12,200 | — | — |
| 2020-01-30 | $0.95 | $0.95 | 100 | — | — |
| 2020-01-29 | $0.95 | $0.95 | 100 | — | — |
| 2020-01-28 | $0.90 | $0.90 | 12,600 | — | — |
| 2020-01-27 | $0.99 | $0.99 | 0 | — | — |
| 2020-01-24 | $0.99 | $0.99 | 1,200 | — | — |
| 2020-01-23 | $0.99 | $0.99 | 3,700 | — | — |
| 2020-01-22 | $0.90 | $0.90 | 0 | — | — |
| 2020-01-21 | $0.90 | $0.90 | 200 | — | — |
| 2020-01-17 | $0.99 | $0.99 | 2,400 | — | — |
| 2020-01-16 | $0.96 | $0.96 | 4,500 | — | — |
| 2020-01-15 | $0.94 | $0.94 | 0 | — | — |
| 2020-01-14 | $0.94 | $0.94 | 3,800 | — | — |
| 2020-01-13 | $0.93 | $0.93 | 2,800 | — | — |
| 2020-01-10 | $0.90 | $0.90 | 16,700 | — | — |
| 2020-01-09 | $0.95 | $0.95 | 0 | — | — |
| 2020-01-08 | $0.95 | $0.95 | 300 | — | — |
| 2020-01-07 | $0.96 | $0.96 | 2,800 | — | — |
| 2020-01-06 | $0.95 | $0.95 | 2,800 | — | — |
| 2020-01-03 | $0.90 | $0.90 | 700 | — | — |
| 2020-01-02 | $0.92 | $0.92 | 1,900 | — | — |