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
- 2005-02-09 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 | $0.65 | $0.65 | 3,314,900 | — | — |
| 2020-12-30 | $0.71 | $0.71 | 3,870,500 | — | — |
| 2020-12-29 | $0.70 | $0.70 | 4,631,900 | — | — |
| 2020-12-28 | $0.72 | $0.72 | 5,733,100 | — | — |
| 2020-12-24 | $0.62 | $0.62 | 1,910,000 | — | — |
| 2020-12-23 | $0.62 | $0.62 | 5,182,800 | — | — |
| 2020-12-22 | $0.59 | $0.59 | 1,868,300 | — | — |
| 2020-12-21 | $0.59 | $0.59 | 3,000,000 | — | — |
| 2020-12-18 | $0.59 | $0.59 | 2,439,100 | — | — |
| 2020-12-17 | $0.58 | $0.58 | 2,633,000 | — | — |
| 2020-12-16 | $0.60 | $0.60 | 2,709,700 | — | — |
| 2020-12-15 | $0.61 | $0.61 | 3,214,200 | — | — |
| 2020-12-14 | $0.58 | $0.58 | 6,666,600 | — | — |
| 2020-12-11 | $0.57 | $0.57 | 2,823,900 | — | — |
| 2020-12-10 | $0.53 | $0.53 | 3,606,500 | — | — |
| 2020-12-09 | $0.50 | $0.50 | 2,786,000 | — | — |
| 2020-12-08 | $0.51 | $0.51 | 6,039,000 | — | — |
| 2020-12-07 | $0.52 | $0.52 | 9,322,900 | — | — |
| 2020-12-04 | $0.46 | $0.46 | 3,308,400 | — | — |
| 2020-12-03 | $0.40 | $0.40 | 1,489,100 | — | — |
| 2020-12-02 | $0.41 | $0.41 | 2,952,500 | — | — |
| 2020-12-01 | $0.38 | $0.38 | 2,001,900 | — | — |
| 2020-11-30 | $0.38 | $0.38 | 1,482,100 | — | — |
| 2020-11-27 | $0.37 | $0.37 | 1,365,600 | — | — |
| 2020-11-25 | $0.39 | $0.39 | 3,691,600 | — | — |
| 2020-11-24 | $0.36 | $0.36 | 4,576,600 | — | — |
| 2020-11-23 | $0.34 | $0.34 | 1,189,300 | — | — |
| 2020-11-20 | $0.35 | $0.35 | 828,300 | — | — |
| 2020-11-19 | $0.34 | $0.34 | 808,900 | — | — |
| 2020-11-18 | $0.35 | $0.35 | 1,315,500 | — | — |
| 2020-11-17 | $0.34 | $0.34 | 1,436,000 | — | — |
| 2020-11-16 | $0.35 | $0.35 | 938,600 | — | — |
| 2020-11-13 | $0.35 | $0.35 | 651,000 | — | — |
| 2020-11-12 | $0.35 | $0.35 | 1,075,200 | — | — |
| 2020-11-11 | $0.37 | $0.37 | 1,086,000 | — | — |
| 2020-11-10 | $0.37 | $0.37 | 1,414,400 | — | — |
| 2020-11-09 | $0.35 | $0.35 | 997,500 | — | — |
| 2020-11-06 | $0.35 | $0.35 | 744,200 | — | — |
| 2020-11-05 | $0.35 | $0.35 | 891,300 | — | — |
| 2020-11-04 | $0.34 | $0.34 | 768,500 | — | — |
| 2020-11-03 | $0.34 | $0.34 | 453,500 | — | — |
| 2020-11-02 | $0.34 | $0.34 | 580,500 | — | — |
| 2020-10-30 | $0.35 | $0.35 | 1,543,500 | — | — |
| 2020-10-29 | $0.32 | $0.32 | 594,000 | — | — |
| 2020-10-28 | $0.32 | $0.32 | 978,300 | — | — |
| 2020-10-27 | $0.33 | $0.33 | 1,089,500 | — | — |
| 2020-10-26 | $0.31 | $0.31 | 2,025,500 | — | — |
| 2020-10-23 | $0.33 | $0.33 | 1,743,600 | — | — |
| 2020-10-22 | $0.35 | $0.35 | 2,024,000 | — | — |
| 2020-10-21 | $0.35 | $0.35 | 4,059,000 | — | — |
| 2020-10-20 | $0.35 | $0.35 | 2,038,200 | — | — |
| 2020-10-19 | $0.35 | $0.35 | 1,781,100 | — | — |
| 2020-10-16 | $0.35 | $0.35 | 3,323,900 | — | — |
| 2020-10-15 | $0.34 | $0.34 | 3,427,200 | — | — |
| 2020-10-14 | $0.34 | $0.34 | 4,084,400 | — | — |
| 2020-10-13 | $0.35 | $0.35 | 4,055,900 | — | — |
| 2020-10-12 | $0.35 | $0.35 | 2,726,100 | — | — |
| 2020-10-09 | $0.36 | $0.36 | 4,416,700 | — | — |
| 2020-10-08 | $0.37 | $0.37 | 14,614,400 | — | — |
| 2020-10-07 | $0.46 | $0.46 | 18,132,900 | — | — |
| 2020-10-06 | $0.42 | $0.42 | 1,157,900 | — | — |
| 2020-10-05 | $0.42 | $0.42 | 670,300 | — | — |
| 2020-10-02 | $0.41 | $0.41 | 763,000 | — | — |
| 2020-10-01 | $0.40 | $0.40 | 657,500 | — | — |
| 2020-09-30 | $0.41 | $0.41 | 1,932,300 | — | — |
| 2020-09-29 | $0.41 | $0.41 | 1,301,200 | — | — |
| 2020-09-28 | $0.42 | $0.42 | 1,214,300 | — | — |
| 2020-09-25 | $0.42 | $0.42 | 798,400 | — | — |
| 2020-09-24 | $0.41 | $0.41 | 1,266,100 | — | — |
| 2020-09-23 | $0.42 | $0.42 | 1,341,600 | — | — |
| 2020-09-22 | $0.41 | $0.41 | 727,100 | — | — |
| 2020-09-21 | $0.42 | $0.42 | 1,207,300 | — | — |
| 2020-09-18 | $0.43 | $0.43 | 988,700 | — | — |
| 2020-09-17 | $0.45 | $0.45 | 454,400 | — | — |
| 2020-09-16 | $0.45 | $0.45 | 1,077,500 | — | — |
| 2020-09-15 | $0.47 | $0.47 | 1,035,700 | — | — |
| 2020-09-14 | $0.48 | $0.48 | 534,200 | — | — |
| 2020-09-11 | $0.45 | $0.45 | 845,800 | — | — |
| 2020-09-10 | $0.47 | $0.47 | 784,100 | — | — |
| 2020-09-09 | $0.47 | $0.47 | 590,600 | — | — |
| 2020-09-08 | $0.46 | $0.46 | 1,197,000 | — | — |
| 2020-09-04 | $0.48 | $0.48 | 1,473,900 | — | — |
| 2020-09-03 | $0.51 | $0.51 | 1,643,700 | — | — |
| 2020-09-02 | $0.55 | $0.55 | 1,268,500 | — | — |
| 2020-09-01 | $0.56 | $0.56 | 1,050,700 | — | — |
| 2020-08-31 | $0.54 | $0.54 | 1,067,000 | — | — |
| 2020-08-28 | $0.53 | $0.53 | 754,000 | — | — |
| 2020-08-27 | $0.52 | $0.52 | 928,700 | — | — |
| 2020-08-26 | $0.52 | $0.52 | 935,200 | — | — |
| 2020-08-25 | $0.50 | $0.50 | 859,000 | — | — |
| 2020-08-24 | $0.48 | $0.48 | 508,400 | — | — |
| 2020-08-21 | $0.50 | $0.50 | 532,000 | — | — |
| 2020-08-20 | $0.49 | $0.49 | 456,500 | — | — |
| 2020-08-19 | $0.48 | $0.48 | 564,200 | — | — |
| 2020-08-18 | $0.48 | $0.48 | 482,000 | — | — |
| 2020-08-17 | $0.49 | $0.49 | 477,000 | — | — |
| 2020-08-14 | $0.48 | $0.48 | 401,600 | — | — |
| 2020-08-13 | $0.47 | $0.47 | 411,000 | — | — |
| 2020-08-12 | $0.48 | $0.48 | 606,600 | — | — |
| 2020-08-11 | $0.48 | $0.48 | 652,800 | — | — |
| 2020-08-10 | $0.49 | $0.49 | 601,500 | — | — |
| 2020-08-07 | $0.50 | $0.50 | 860,900 | — | — |
| 2020-08-06 | $0.49 | $0.49 | 767,500 | — | — |
| 2020-08-05 | $0.49 | $0.49 | 1,349,800 | — | — |
| 2020-08-04 | $0.50 | $0.50 | 1,761,100 | — | — |
| 2020-08-03 | $0.52 | $0.52 | 1,782,400 | — | — |
| 2020-07-31 | $0.47 | $0.47 | 1,987,000 | — | — |
| 2020-07-30 | $0.42 | $0.42 | 1,320,900 | — | — |
| 2020-07-29 | $0.43 | $0.43 | 1,540,200 | — | — |
| 2020-07-28 | $0.47 | $0.47 | 1,162,100 | — | — |
| 2020-07-27 | $0.48 | $0.48 | 1,066,800 | — | — |
| 2020-07-24 | $0.45 | $0.45 | 642,500 | — | — |
| 2020-07-23 | $0.46 | $0.46 | 1,298,200 | — | — |
| 2020-07-22 | $0.45 | $0.45 | 1,816,300 | — | — |
| 2020-07-21 | $0.45 | $0.45 | 2,384,700 | — | — |
| 2020-07-20 | $0.42 | $0.42 | 1,591,900 | — | — |
| 2020-07-17 | $0.40 | $0.40 | 1,270,700 | — | — |
| 2020-07-16 | $0.38 | $0.38 | 670,300 | — | — |
| 2020-07-15 | $0.37 | $0.37 | 524,400 | — | — |
| 2020-07-14 | $0.35 | $0.35 | 539,800 | — | — |
| 2020-07-13 | $0.36 | $0.36 | 547,300 | — | — |
| 2020-07-10 | $0.37 | $0.37 | 795,800 | — | — |
| 2020-07-09 | $0.38 | $0.38 | 685,100 | — | — |
| 2020-07-08 | $0.38 | $0.38 | 378,400 | — | — |
| 2020-07-07 | $0.38 | $0.38 | 386,700 | — | — |
| 2020-07-06 | $0.37 | $0.37 | 554,600 | — | — |
| 2020-07-02 | $0.35 | $0.35 | 614,400 | — | — |
| 2020-07-01 | $0.36 | $0.36 | 504,800 | — | — |
| 2020-06-30 | $0.34 | $0.34 | 1,725,000 | — | — |
| 2020-06-29 | $0.34 | $0.34 | 455,800 | — | — |
| 2020-06-26 | $0.33 | $0.33 | 236,500 | — | — |
| 2020-06-25 | $0.34 | $0.34 | 263,100 | — | — |
| 2020-06-24 | $0.33 | $0.33 | 728,600 | — | — |
| 2020-06-23 | $0.36 | $0.36 | 445,000 | — | — |
| 2020-06-22 | $0.35 | $0.35 | 356,300 | — | — |
| 2020-06-19 | $0.34 | $0.34 | 295,500 | — | — |
| 2020-06-18 | $0.35 | $0.35 | 422,400 | — | — |
| 2020-06-17 | $0.36 | $0.36 | 925,400 | — | — |
| 2020-06-16 | $0.35 | $0.35 | 726,400 | — | — |
| 2020-06-15 | $0.37 | $0.37 | 566,900 | — | — |
| 2020-06-12 | $0.34 | $0.34 | 952,900 | — | — |
| 2020-06-11 | $0.32 | $0.32 | 1,436,300 | — | — |
| 2020-06-10 | $0.36 | $0.36 | 2,725,000 | — | — |
| 2020-06-09 | $0.37 | $0.37 | 1,581,300 | — | — |
| 2020-06-08 | $0.40 | $0.40 | 1,515,400 | — | — |
| 2020-06-05 | $0.40 | $0.40 | 1,386,800 | — | — |
| 2020-06-04 | $0.43 | $0.43 | 564,400 | — | — |
| 2020-06-03 | $0.41 | $0.41 | 268,600 | — | — |
| 2020-06-02 | $0.41 | $0.41 | 259,500 | — | — |
| 2020-06-01 | $0.41 | $0.41 | 448,900 | — | — |
| 2020-05-29 | $0.42 | $0.42 | 251,400 | — | — |
| 2020-05-28 | $0.42 | $0.42 | 585,800 | — | — |
| 2020-05-27 | $0.43 | $0.43 | 570,500 | — | — |
| 2020-05-26 | $0.41 | $0.41 | 301,200 | — | — |
| 2020-05-22 | $0.40 | $0.40 | 461,500 | — | — |
| 2020-05-21 | $0.41 | $0.41 | 294,300 | — | — |
| 2020-05-20 | $0.41 | $0.41 | 467,400 | — | — |
| 2020-05-19 | $0.41 | $0.41 | 745,000 | — | — |
| 2020-05-18 | $0.42 | $0.42 | 254,100 | — | — |
| 2020-05-15 | $0.41 | $0.41 | 614,300 | — | — |
| 2020-05-14 | $0.41 | $0.41 | 836,300 | — | — |
| 2020-05-13 | $0.43 | $0.43 | 2,167,500 | — | — |
| 2020-05-12 | $0.44 | $0.44 | 559,300 | — | — |
| 2020-05-11 | $0.44 | $0.44 | 737,100 | — | — |
| 2020-05-08 | $0.43 | $0.43 | 544,900 | — | — |
| 2020-05-07 | $0.41 | $0.41 | 584,900 | — | — |
| 2020-05-06 | $0.43 | $0.43 | 669,600 | — | — |
| 2020-05-05 | $0.46 | $0.46 | 631,500 | — | — |
| 2020-05-04 | $0.45 | $0.45 | 901,800 | — | — |
| 2020-05-01 | $0.44 | $0.44 | 1,743,300 | — | — |
| 2020-04-30 | $0.43 | $0.43 | 367,700 | — | — |
| 2020-04-29 | $0.43 | $0.43 | 1,218,900 | — | — |
| 2020-04-28 | $0.45 | $0.45 | 1,931,000 | — | — |
| 2020-04-27 | $0.49 | $0.49 | 1,774,800 | — | — |
| 2020-04-24 | $0.46 | $0.46 | 1,834,100 | — | — |
| 2020-04-23 | $0.44 | $0.44 | 2,708,300 | — | — |
| 2020-04-22 | $0.43 | $0.43 | 1,103,900 | — | — |
| 2020-04-21 | $0.40 | $0.40 | 1,647,100 | — | — |
| 2020-04-20 | $0.41 | $0.41 | 2,295,300 | — | — |
| 2020-04-17 | $0.37 | $0.37 | 1,605,900 | — | — |
| 2020-04-16 | $0.37 | $0.37 | 3,549,700 | — | — |
| 2020-04-15 | $0.29 | $0.29 | 2,136,600 | — | — |
| 2020-04-14 | $0.31 | $0.31 | 1,343,600 | — | — |
| 2020-04-13 | $0.29 | $0.29 | 903,700 | — | — |
| 2020-04-09 | $0.29 | $0.29 | 905,800 | — | — |
| 2020-04-08 | $0.31 | $0.31 | 820,900 | — | — |
| 2020-04-07 | $0.31 | $0.31 | 1,406,900 | — | — |
| 2020-04-06 | $0.30 | $0.30 | 800,000 | — | — |
| 2020-04-03 | $0.28 | $0.28 | 765,100 | — | — |
| 2020-04-02 | $0.28 | $0.28 | 568,900 | — | — |
| 2020-04-01 | $0.27 | $0.27 | 3,391,400 | — | — |
| 2020-03-31 | $0.25 | $0.25 | 1,128,300 | — | — |
| 2020-03-30 | $0.22 | $0.22 | 1,055,400 | — | — |
| 2020-03-27 | $0.21 | $0.21 | 946,800 | — | — |
| 2020-03-26 | $0.22 | $0.22 | 2,667,600 | — | — |
| 2020-03-25 | $0.26 | $0.26 | 996,200 | — | — |
| 2020-03-24 | $0.24 | $0.24 | 1,207,900 | — | — |
| 2020-03-23 | $0.22 | $0.22 | 710,700 | — | — |
| 2020-03-20 | $0.22 | $0.22 | 1,154,600 | — | — |
| 2020-03-19 | $0.22 | $0.22 | 594,000 | — | — |
| 2020-03-18 | $0.20 | $0.20 | 727,200 | — | — |
| 2020-03-17 | $0.23 | $0.23 | 861,700 | — | — |
| 2020-03-16 | $0.22 | $0.22 | 1,003,400 | — | — |
| 2020-03-13 | $0.25 | $0.25 | 1,170,100 | — | — |
| 2020-03-12 | $0.24 | $0.24 | 1,406,300 | — | — |
| 2020-03-11 | $0.28 | $0.28 | 786,200 | — | — |
| 2020-03-10 | $0.30 | $0.30 | 678,100 | — | — |
| 2020-03-09 | $0.30 | $0.30 | 1,006,700 | — | — |
| 2020-03-06 | $0.34 | $0.34 | 772,100 | — | — |
| 2020-03-05 | $0.34 | $0.34 | 385,900 | — | — |
| 2020-03-04 | $0.35 | $0.35 | 377,500 | — | — |
| 2020-03-03 | $0.35 | $0.35 | 443,700 | — | — |
| 2020-03-02 | $0.35 | $0.35 | 523,100 | — | — |
| 2020-02-28 | $0.36 | $0.36 | 1,932,900 | — | — |
| 2020-02-27 | $0.33 | $0.33 | 1,629,400 | — | — |
| 2020-02-26 | $0.35 | $0.35 | 1,328,700 | — | — |
| 2020-02-25 | $0.35 | $0.35 | 351,900 | — | — |
| 2020-02-24 | $0.37 | $0.37 | 514,100 | — | — |
| 2020-02-21 | $0.38 | $0.38 | 516,000 | — | — |
| 2020-02-20 | $0.39 | $0.39 | 1,068,100 | — | — |
| 2020-02-19 | $0.38 | $0.38 | 451,300 | — | — |
| 2020-02-18 | $0.36 | $0.36 | 538,300 | — | — |
| 2020-02-14 | $0.38 | $0.38 | 491,000 | — | — |
| 2020-02-13 | $0.37 | $0.37 | 258,300 | — | — |
| 2020-02-12 | $0.38 | $0.38 | 742,300 | — | — |
| 2020-02-11 | $0.36 | $0.36 | 511,900 | — | — |
| 2020-02-10 | $0.35 | $0.35 | 714,300 | — | — |
| 2020-02-07 | $0.36 | $0.36 | 405,300 | — | — |
| 2020-02-06 | $0.36 | $0.36 | 436,400 | — | — |
| 2020-02-05 | $0.38 | $0.38 | 1,459,600 | — | — |
| 2020-02-04 | $0.35 | $0.35 | 857,100 | — | — |
| 2020-02-03 | $0.35 | $0.35 | 589,700 | — | — |
| 2020-01-31 | $0.34 | $0.34 | 1,237,700 | — | — |
| 2020-01-30 | $0.35 | $0.35 | 1,930,200 | — | — |
| 2020-01-29 | $0.35 | $0.35 | 995,600 | — | — |
| 2020-01-28 | $0.38 | $0.38 | 1,068,500 | — | — |
| 2020-01-27 | $0.39 | $0.39 | 949,900 | — | — |
| 2020-01-24 | $0.39 | $0.39 | 363,000 | — | — |
| 2020-01-23 | $0.39 | $0.39 | 335,100 | — | — |
| 2020-01-22 | $0.39 | $0.39 | 362,200 | — | — |
| 2020-01-21 | $0.40 | $0.40 | 469,200 | — | — |
| 2020-01-17 | $0.40 | $0.40 | 170,200 | — | — |
| 2020-01-16 | $0.40 | $0.40 | 166,300 | — | — |
| 2020-01-15 | $0.39 | $0.39 | 494,900 | — | — |
| 2020-01-14 | $0.40 | $0.40 | 301,100 | — | — |
| 2020-01-13 | $0.40 | $0.40 | 182,500 | — | — |
| 2020-01-10 | $0.41 | $0.41 | 408,900 | — | — |
| 2020-01-09 | $0.41 | $0.41 | 375,300 | — | — |
| 2020-01-08 | $0.41 | $0.41 | 343,600 | — | — |
| 2020-01-07 | $0.40 | $0.40 | 224,200 | — | — |
| 2020-01-06 | $0.41 | $0.41 | 204,900 | — | — |
| 2020-01-03 | $0.41 | $0.41 | 163,900 | — | — |
| 2020-01-02 | $0.41 | $0.41 | 168,300 | — | — |