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
- 2005-02-14 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 | $5.06 | $5.06 | 3,553,300 | — | — |
| 2020-12-30 | $5.50 | $5.50 | 2,373,200 | — | — |
| 2020-12-29 | $5.39 | $5.39 | 4,471,200 | — | — |
| 2020-12-28 | $5.77 | $5.77 | 5,306,300 | — | — |
| 2020-12-24 | $6.26 | $6.26 | 5,643,000 | — | — |
| 2020-12-23 | $6.59 | $6.59 | 13,983,200 | — | — |
| 2020-12-22 | $6.46 | $6.46 | 21,399,000 | — | — |
| 2020-12-21 | $5.44 | $5.44 | 13,577,100 | — | — |
| 2020-12-18 | $4.95 | $4.95 | 13,320,000 | — | — |
| 2020-12-17 | $4.69 | $4.69 | 3,671,500 | — | — |
| 2020-12-16 | $4.93 | $4.93 | 1,996,600 | — | — |
| 2020-12-15 | $5.08 | $5.08 | 3,511,700 | — | — |
| 2020-12-14 | $4.93 | $4.93 | 4,317,400 | — | — |
| 2020-12-11 | $5.12 | $5.12 | 3,368,500 | — | — |
| 2020-12-10 | $5.36 | $5.36 | 3,692,000 | — | — |
| 2020-12-09 | $5.41 | $5.41 | 7,774,200 | — | — |
| 2020-12-08 | $5.76 | $5.76 | 17,877,900 | — | — |
| 2020-12-07 | $6.46 | $6.46 | 9,514,200 | — | — |
| 2020-12-04 | $5.97 | $5.97 | 4,898,400 | — | — |
| 2020-12-03 | $6.51 | $6.51 | 2,392,900 | — | — |
| 2020-12-02 | $6.91 | $6.91 | 6,446,200 | — | — |
| 2020-12-01 | $6.92 | $6.92 | 3,796,700 | — | — |
| 2020-11-30 | $8.07 | $8.07 | 5,664,300 | — | — |
| 2020-11-27 | $8.19 | $8.19 | 15,860,500 | — | — |
| 2020-11-25 | $7.17 | $7.17 | 3,365,900 | — | — |
| 2020-11-24 | $7.12 | $7.12 | 6,807,800 | — | — |
| 2020-11-23 | $7.90 | $7.90 | 9,940,900 | — | — |
| 2020-11-20 | $7.99 | $7.99 | 14,568,600 | — | — |
| 2020-11-19 | $7.59 | $7.59 | 24,065,900 | — | — |
| 2020-11-18 | $6.46 | $6.46 | 24,867,400 | — | — |
| 2020-11-17 | $9.73 | $9.73 | 27,805,200 | — | — |
| 2020-11-16 | $11.30 | $11.30 | 107,542,900 | — | — |
| 2020-11-13 | $6.15 | $6.15 | 92,735,100 | — | — |
| 2020-11-12 | $3.97 | $3.97 | 3,295,300 | — | — |
| 2020-11-11 | $3.48 | $3.48 | 1,456,600 | — | — |
| 2020-11-10 | $3.76 | $3.76 | 2,620,000 | — | — |
| 2020-11-09 | $3.59 | $3.59 | 3,070,900 | — | — |
| 2020-11-06 | $3.13 | $3.13 | 1,559,500 | — | — |
| 2020-11-05 | $3.29 | $3.29 | 2,694,900 | — | — |
| 2020-11-04 | $2.88 | $2.88 | 1,723,200 | — | — |
| 2020-11-03 | $2.60 | $2.60 | 1,239,700 | — | — |
| 2020-11-02 | $2.46 | $2.46 | 1,280,300 | — | — |
| 2020-10-30 | $2.44 | $2.44 | 851,900 | — | — |
| 2020-10-29 | $2.72 | $2.72 | 1,367,800 | — | — |
| 2020-10-28 | $2.61 | $2.61 | 1,160,700 | — | — |
| 2020-10-27 | $2.88 | $2.88 | 702,000 | — | — |
| 2020-10-26 | $2.99 | $2.99 | 1,037,000 | — | — |
| 2020-10-23 | $3.00 | $3.00 | 1,130,700 | — | — |
| 2020-10-22 | $3.12 | $3.12 | 1,314,400 | — | — |
| 2020-10-21 | $2.98 | $2.98 | 4,285,200 | — | — |
| 2020-10-20 | $2.87 | $2.87 | 2,349,300 | — | — |
| 2020-10-19 | $3.04 | $3.04 | 2,976,400 | — | — |
| 2020-10-16 | $3.27 | $3.27 | 5,208,200 | — | — |
| 2020-10-15 | $3.71 | $3.71 | 5,166,800 | — | — |
| 2020-10-14 | $3.31 | $3.31 | 3,040,400 | — | — |
| 2020-10-13 | $3.26 | $3.26 | 4,219,300 | — | — |
| 2020-10-12 | $2.95 | $2.95 | 2,873,300 | — | — |
| 2020-10-09 | $3.26 | $3.26 | 7,032,100 | — | — |
| 2020-10-08 | $3.71 | $3.71 | 5,417,200 | — | — |
| 2020-10-07 | $4.02 | $4.02 | 9,494,700 | — | — |
| 2020-10-06 | $3.86 | $3.86 | 41,699,200 | — | — |
| 2020-10-05 | $4.15 | $4.15 | 40,064,000 | — | — |
| 2020-10-02 | $3.13 | $3.13 | 17,401,100 | — | — |
| 2020-10-01 | $2.54 | $2.54 | 13,100,300 | — | — |
| 2020-09-30 | $2.02 | $2.02 | 4,764,200 | — | — |
| 2020-09-29 | $2.36 | $2.36 | 6,027,300 | — | — |
| 2020-09-28 | $2.63 | $2.63 | 43,037,900 | — | — |
| 2020-09-25 | $2.45 | $2.45 | 198,509,000 | — | — |
| 2020-09-24 | $1.35 | $1.35 | 89,551,200 | — | — |
| 2020-09-23 | $0.88 | $0.88 | 12,504,600 | — | — |
| 2020-09-22 | $0.92 | $0.92 | 997,600 | — | — |
| 2020-09-21 | $0.96 | $0.96 | 1,935,800 | — | — |
| 2020-09-18 | $0.93 | $0.93 | 1,236,100 | — | — |
| 2020-09-17 | $0.89 | $0.89 | 671,400 | — | — |
| 2020-09-16 | $0.92 | $0.92 | 1,523,800 | — | — |
| 2020-09-15 | $0.99 | $0.99 | 9,974,500 | — | — |
| 2020-09-14 | $0.90 | $0.90 | 6,567,900 | — | — |
| 2020-09-11 | $0.71 | $0.71 | 715,400 | — | — |
| 2020-09-10 | $0.69 | $0.69 | 269,900 | — | — |
| 2020-09-09 | $0.72 | $0.72 | 287,200 | — | — |
| 2020-09-08 | $0.72 | $0.72 | 1,757,600 | — | — |
| 2020-09-04 | $0.72 | $0.72 | 1,339,900 | — | — |
| 2020-09-03 | $0.66 | $0.66 | 646,600 | — | — |
| 2020-09-02 | $0.74 | $0.74 | 722,000 | — | — |
| 2020-09-01 | $0.75 | $0.75 | 1,567,500 | — | — |
| 2020-08-31 | $0.66 | $0.66 | 229,500 | — | — |
| 2020-08-28 | $0.66 | $0.66 | 124,000 | — | — |
| 2020-08-27 | $0.63 | $0.63 | 385,600 | — | — |
| 2020-08-26 | $0.66 | $0.66 | 300,600 | — | — |
| 2020-08-25 | $0.67 | $0.67 | 249,900 | — | — |
| 2020-08-24 | $0.63 | $0.63 | 451,700 | — | — |
| 2020-08-21 | $0.69 | $0.69 | 223,100 | — | — |
| 2020-08-20 | $0.70 | $0.70 | 219,900 | — | — |
| 2020-08-19 | $0.71 | $0.71 | 278,900 | — | — |
| 2020-08-18 | $0.68 | $0.68 | 843,500 | — | — |
| 2020-08-17 | $0.83 | $0.83 | 186,900 | — | — |
| 2020-08-14 | $0.83 | $0.83 | 154,000 | — | — |
| 2020-08-13 | $0.84 | $0.84 | 184,800 | — | — |
| 2020-08-12 | $0.82 | $0.82 | 484,500 | — | — |
| 2020-08-11 | $0.83 | $0.83 | 211,800 | — | — |
| 2020-08-10 | $0.86 | $0.86 | 196,500 | — | — |
| 2020-08-07 | $0.86 | $0.86 | 139,600 | — | — |
| 2020-08-06 | $0.84 | $0.84 | 311,400 | — | — |
| 2020-08-05 | $0.86 | $0.86 | 247,700 | — | — |
| 2020-08-04 | $0.90 | $0.90 | 334,700 | — | — |
| 2020-08-03 | $0.89 | $0.89 | 528,400 | — | — |
| 2020-07-31 | $0.87 | $0.87 | 1,221,900 | — | — |
| 2020-07-30 | $1.01 | $1.01 | 11,597,500 | — | — |
| 2020-07-29 | $0.86 | $0.86 | 2,693,700 | — | — |
| 2020-07-28 | $0.79 | $0.79 | 417,200 | — | — |
| 2020-07-27 | $0.79 | $0.79 | 609,600 | — | — |
| 2020-07-24 | $0.83 | $0.83 | 245,700 | — | — |
| 2020-07-23 | $0.86 | $0.86 | 303,600 | — | — |
| 2020-07-22 | $0.85 | $0.85 | 1,630,300 | — | — |
| 2020-07-21 | $0.86 | $0.86 | 408,300 | — | — |
| 2020-07-20 | $0.96 | $0.96 | 1,119,600 | — | — |
| 2020-07-17 | $0.91 | $0.91 | 387,100 | — | — |
| 2020-07-16 | $0.92 | $0.92 | 359,500 | — | — |
| 2020-07-15 | $0.94 | $0.94 | 785,300 | — | — |
| 2020-07-14 | $1.03 | $1.03 | 477,600 | — | — |
| 2020-07-13 | $1.13 | $1.13 | 1,223,400 | — | — |
| 2020-07-10 | $1.14 | $1.14 | 914,200 | — | — |
| 2020-07-09 | $1.17 | $1.17 | 2,268,700 | — | — |
| 2020-07-08 | $1.23 | $1.23 | 3,694,600 | — | — |
| 2020-07-07 | $1.11 | $1.11 | 3,548,900 | — | — |
| 2020-07-06 | $1.33 | $1.33 | 11,715,300 | — | — |
| 2020-07-02 | $0.80 | $0.80 | 829,800 | — | — |
| 2020-07-01 | $0.78 | $0.78 | 1,534,900 | — | — |
| 2020-06-30 | $0.76 | $0.76 | 1,312,000 | — | — |
| 2020-06-29 | $0.79 | $0.79 | 3,933,200 | — | — |
| 2020-06-26 | $0.73 | $0.73 | 206,700 | — | — |
| 2020-06-25 | $0.73 | $0.73 | 368,500 | — | — |
| 2020-06-24 | $0.69 | $0.69 | 118,800 | — | — |
| 2020-06-23 | $0.71 | $0.71 | 90,700 | — | — |
| 2020-06-22 | $0.69 | $0.69 | 187,000 | — | — |
| 2020-06-19 | $0.68 | $0.68 | 335,800 | — | — |
| 2020-06-18 | $0.72 | $0.72 | 830,800 | — | — |
| 2020-06-17 | $0.66 | $0.66 | 129,500 | — | — |
| 2020-06-16 | $0.66 | $0.66 | 159,000 | — | — |
| 2020-06-15 | $0.64 | $0.64 | 223,200 | — | — |
| 2020-06-12 | $0.66 | $0.66 | 111,800 | — | — |
| 2020-06-11 | $0.61 | $0.61 | 216,500 | — | — |
| 2020-06-10 | $0.72 | $0.72 | 764,700 | — | — |
| 2020-06-09 | $0.72 | $0.72 | 389,000 | — | — |
| 2020-06-08 | $0.82 | $0.82 | 1,621,200 | — | — |
| 2020-06-05 | $0.55 | $0.55 | 550,200 | — | — |
| 2020-06-04 | $0.52 | $0.52 | 94,400 | — | — |
| 2020-06-03 | $0.50 | $0.50 | 249,700 | — | — |
| 2020-06-02 | $0.47 | $0.47 | 74,700 | — | — |
| 2020-06-01 | $0.46 | $0.46 | 19,200 | — | — |
| 2020-05-29 | $0.48 | $0.48 | 25,600 | — | — |
| 2020-05-28 | $0.46 | $0.46 | 39,800 | — | — |
| 2020-05-27 | $0.48 | $0.48 | 29,200 | — | — |
| 2020-05-26 | $0.48 | $0.48 | 45,100 | — | — |
| 2020-05-22 | $0.50 | $0.50 | 13,600 | — | — |
| 2020-05-21 | $0.51 | $0.51 | 14,600 | — | — |
| 2020-05-20 | $0.48 | $0.48 | 13,300 | — | — |
| 2020-05-19 | $0.48 | $0.48 | 50,900 | — | — |
| 2020-05-18 | $0.52 | $0.52 | 13,300 | — | — |
| 2020-05-15 | $0.49 | $0.49 | 39,800 | — | — |
| 2020-05-14 | $0.49 | $0.49 | 30,500 | — | — |
| 2020-05-13 | $0.50 | $0.50 | 32,700 | — | — |
| 2020-05-12 | $0.51 | $0.51 | 83,300 | — | — |
| 2020-05-11 | $0.48 | $0.48 | 70,500 | — | — |
| 2020-05-08 | $0.48 | $0.48 | 31,000 | — | — |
| 2020-05-07 | $0.46 | $0.46 | 10,400 | — | — |
| 2020-05-06 | $0.47 | $0.47 | 14,700 | — | — |
| 2020-05-05 | $0.45 | $0.45 | 56,300 | — | — |
| 2020-05-04 | $0.47 | $0.47 | 12,800 | — | — |
| 2020-05-01 | $0.47 | $0.47 | 18,400 | — | — |
| 2020-04-30 | $0.48 | $0.48 | 19,000 | — | — |
| 2020-04-29 | $0.48 | $0.48 | 32,800 | — | — |
| 2020-04-28 | $0.50 | $0.50 | 33,700 | — | — |
| 2020-04-27 | $0.51 | $0.51 | 68,500 | — | — |
| 2020-04-24 | $0.48 | $0.48 | 76,400 | — | — |
| 2020-04-23 | $0.45 | $0.45 | 14,600 | — | — |
| 2020-04-22 | $0.43 | $0.43 | 21,300 | — | — |
| 2020-04-21 | $0.43 | $0.43 | 15,600 | — | — |
| 2020-04-20 | $0.43 | $0.43 | 17,300 | — | — |
| 2020-04-17 | $0.41 | $0.41 | 71,700 | — | — |
| 2020-04-16 | $0.40 | $0.40 | 17,900 | — | — |
| 2020-04-15 | $0.40 | $0.40 | 25,900 | — | — |
| 2020-04-14 | $0.42 | $0.42 | 14,400 | — | — |
| 2020-04-13 | $0.41 | $0.41 | 9,500 | — | — |
| 2020-04-09 | $0.40 | $0.40 | 26,100 | — | — |
| 2020-04-08 | $0.41 | $0.41 | 23,200 | — | — |
| 2020-04-07 | $0.41 | $0.41 | 20,900 | — | — |
| 2020-04-06 | $0.40 | $0.40 | 24,200 | — | — |
| 2020-04-03 | $0.40 | $0.40 | 13,300 | — | — |
| 2020-04-02 | $0.40 | $0.40 | 5,200 | — | — |
| 2020-04-01 | $0.40 | $0.40 | 43,300 | — | — |
| 2020-03-31 | $0.41 | $0.41 | 29,600 | — | — |
| 2020-03-30 | $0.42 | $0.42 | 21,000 | — | — |
| 2020-03-27 | $0.40 | $0.40 | 18,600 | — | — |
| 2020-03-26 | $0.42 | $0.42 | 42,600 | — | — |
| 2020-03-25 | $0.39 | $0.39 | 44,600 | — | — |
| 2020-03-24 | $0.38 | $0.38 | 24,600 | — | — |
| 2020-03-23 | $0.38 | $0.38 | 20,400 | — | — |
| 2020-03-20 | $0.40 | $0.40 | 14,800 | — | — |
| 2020-03-19 | $0.39 | $0.39 | 10,700 | — | — |
| 2020-03-18 | $0.39 | $0.39 | 12,800 | — | — |
| 2020-03-17 | $0.41 | $0.41 | 17,800 | — | — |
| 2020-03-16 | $0.41 | $0.41 | 22,900 | — | — |
| 2020-03-13 | $0.39 | $0.39 | 59,200 | — | — |
| 2020-03-12 | $0.40 | $0.40 | 52,700 | — | — |
| 2020-03-11 | $0.43 | $0.43 | 19,100 | — | — |
| 2020-03-10 | $0.45 | $0.45 | 41,500 | — | — |
| 2020-03-09 | $0.47 | $0.47 | 50,000 | — | — |
| 2020-03-06 | $0.48 | $0.48 | 64,000 | — | — |
| 2020-03-05 | $0.52 | $0.52 | 31,800 | — | — |
| 2020-03-04 | $0.51 | $0.51 | 41,600 | — | — |
| 2020-03-03 | $0.58 | $0.58 | 18,600 | — | — |
| 2020-03-02 | $0.51 | $0.51 | 15,100 | — | — |
| 2020-02-28 | $0.48 | $0.48 | 58,300 | — | — |
| 2020-02-27 | $0.47 | $0.47 | 76,600 | — | — |
| 2020-02-26 | $0.49 | $0.49 | 136,200 | — | — |
| 2020-02-25 | $0.54 | $0.54 | 40,700 | — | — |
| 2020-02-24 | $0.57 | $0.57 | 132,500 | — | — |
| 2020-02-21 | $0.64 | $0.64 | 25,800 | — | — |
| 2020-02-20 | $0.66 | $0.66 | 65,700 | — | — |
| 2020-02-19 | $0.64 | $0.64 | 226,400 | — | — |
| 2020-02-18 | $0.62 | $0.62 | 35,400 | — | — |
| 2020-02-14 | $0.66 | $0.66 | 39,000 | — | — |
| 2020-02-13 | $0.62 | $0.62 | 7,500 | — | — |
| 2020-02-12 | $0.62 | $0.62 | 43,500 | — | — |
| 2020-02-11 | $0.60 | $0.60 | 53,500 | — | — |
| 2020-02-10 | $0.67 | $0.67 | 19,100 | — | — |
| 2020-02-07 | $0.64 | $0.64 | 26,100 | — | — |
| 2020-02-06 | $0.67 | $0.67 | 31,300 | — | — |
| 2020-02-05 | $0.67 | $0.67 | 94,300 | — | — |
| 2020-02-04 | $0.71 | $0.71 | 60,200 | — | — |
| 2020-02-03 | $0.73 | $0.73 | 263,500 | — | — |
| 2020-01-31 | $0.71 | $0.71 | 29,600 | — | — |
| 2020-01-30 | $0.67 | $0.67 | 23,400 | — | — |
| 2020-01-29 | $0.71 | $0.71 | 19,000 | — | — |
| 2020-01-28 | $0.72 | $0.72 | 8,700 | — | — |
| 2020-01-27 | $0.74 | $0.74 | 36,900 | — | — |
| 2020-01-24 | $0.78 | $0.78 | 18,900 | — | — |
| 2020-01-23 | $0.82 | $0.82 | 2,500 | — | — |
| 2020-01-22 | $0.81 | $0.81 | 15,100 | — | — |
| 2020-01-21 | $0.82 | $0.82 | 31,100 | — | — |
| 2020-01-17 | $0.86 | $0.86 | 31,200 | — | — |
| 2020-01-16 | $0.87 | $0.87 | 41,900 | — | — |
| 2020-01-15 | $0.89 | $0.89 | 25,300 | — | — |
| 2020-01-14 | $0.81 | $0.81 | 60,800 | — | — |
| 2020-01-13 | $0.87 | $0.87 | 55,100 | — | — |
| 2020-01-10 | $0.93 | $0.93 | 941,000 | — | — |
| 2020-01-09 | $0.86 | $0.86 | 190,900 | — | — |
| 2020-01-08 | $1.00 | $1.00 | 13,200 | — | — |
| 2020-01-07 | $0.98 | $0.98 | 38,600 | — | — |
| 2020-01-06 | $1.12 | $1.12 | 26,400 | — | — |
| 2020-01-03 | $1.14 | $1.14 | 13,900 | — | — |
| 2020-01-02 | $1.14 | $1.14 | 29,600 | — | — |