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
- 1993-09-07 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 | $3.88 | $3.88 | 1,185,900 | — | — |
| 2020-12-30 | $4.23 | $4.23 | 701,200 | — | — |
| 2020-12-29 | $4.10 | $4.10 | 882,700 | — | — |
| 2020-12-28 | $4.40 | $4.40 | 2,003,000 | — | — |
| 2020-12-24 | $4.81 | $4.81 | 2,101,000 | — | — |
| 2020-12-23 | $4.93 | $4.93 | 5,070,200 | — | — |
| 2020-12-22 | $4.41 | $4.41 | 4,118,500 | — | — |
| 2020-12-21 | $3.88 | $3.88 | 1,734,500 | — | — |
| 2020-12-18 | $3.18 | $3.18 | 2,208,900 | — | — |
| 2020-12-17 | $4.03 | $4.03 | 746,900 | — | — |
| 2020-12-16 | $3.98 | $3.98 | 663,800 | — | — |
| 2020-12-15 | $4.15 | $4.15 | 2,323,500 | — | — |
| 2020-12-14 | $3.57 | $3.57 | 854,000 | — | — |
| 2020-12-11 | $3.83 | $3.83 | 575,600 | — | — |
| 2020-12-10 | $3.95 | $3.95 | 623,000 | — | — |
| 2020-12-09 | $4.12 | $4.12 | 1,138,600 | — | — |
| 2020-12-08 | $4.18 | $4.18 | 1,218,900 | — | — |
| 2020-12-07 | $4.13 | $4.13 | 1,594,400 | — | — |
| 2020-12-04 | $4.32 | $4.32 | 1,590,600 | — | — |
| 2020-12-03 | $4.15 | $4.15 | 3,769,900 | — | — |
| 2020-12-02 | $3.91 | $3.91 | 4,196,800 | — | — |
| 2020-12-01 | $3.67 | $3.67 | 4,425,900 | — | — |
| 2020-11-30 | $4.40 | $4.40 | 4,766,400 | — | — |
| 2020-11-27 | $5.13 | $5.13 | 4,153,600 | — | — |
| 2020-11-25 | $5.40 | $5.40 | 16,861,800 | — | — |
| 2020-11-24 | $6.04 | $6.04 | 142,991,100 | — | — |
| 2020-11-23 | $2.82 | $2.82 | 41,015,700 | — | — |
| 2020-11-20 | $1.27 | $1.27 | 5,779,000 | — | — |
| 2020-11-19 | $1.11 | $1.11 | 1,714,700 | — | — |
| 2020-11-18 | $1.00 | $1.00 | 1,281,500 | — | — |
| 2020-11-17 | $0.95 | $0.95 | 1,139,900 | — | — |
| 2020-11-16 | $0.96 | $0.96 | 1,414,700 | — | — |
| 2020-11-13 | $1.03 | $1.03 | 2,801,400 | — | — |
| 2020-11-12 | $1.24 | $1.24 | 7,346,900 | — | — |
| 2020-11-11 | $1.25 | $1.25 | 159,189,300 | — | — |
| 2020-11-10 | $0.76 | $0.76 | 1,082,500 | — | — |
| 2020-11-09 | $0.81 | $0.81 | 85,700 | — | — |
| 2020-11-06 | $0.74 | $0.74 | 41,100 | — | — |
| 2020-11-05 | $0.75 | $0.75 | 36,400 | — | — |
| 2020-11-04 | $0.71 | $0.71 | 20,900 | — | — |
| 2020-11-03 | $0.73 | $0.73 | 45,800 | — | — |
| 2020-11-02 | $0.72 | $0.72 | 25,600 | — | — |
| 2020-10-30 | $0.71 | $0.71 | 48,000 | — | — |
| 2020-10-29 | $0.70 | $0.70 | 125,400 | — | — |
| 2020-10-28 | $0.76 | $0.76 | 27,600 | — | — |
| 2020-10-27 | $0.79 | $0.79 | 44,300 | — | — |
| 2020-10-26 | $0.82 | $0.82 | 55,700 | — | — |
| 2020-10-23 | $0.82 | $0.82 | 15,100 | — | — |
| 2020-10-22 | $0.82 | $0.82 | 25,700 | — | — |
| 2020-10-21 | $0.84 | $0.84 | 99,400 | — | — |
| 2020-10-20 | $0.82 | $0.82 | 35,500 | — | — |
| 2020-10-19 | $0.80 | $0.80 | 15,500 | — | — |
| 2020-10-16 | $0.81 | $0.81 | 48,500 | — | — |
| 2020-10-15 | $0.82 | $0.82 | 56,800 | — | — |
| 2020-10-14 | $0.85 | $0.85 | 53,300 | — | — |
| 2020-10-13 | $0.84 | $0.84 | 43,800 | — | — |
| 2020-10-12 | $0.83 | $0.83 | 73,900 | — | — |
| 2020-10-09 | $0.85 | $0.85 | 156,000 | — | — |
| 2020-10-08 | $0.80 | $0.80 | 53,700 | — | — |
| 2020-10-07 | $0.80 | $0.80 | 63,100 | — | — |
| 2020-10-06 | $0.81 | $0.81 | 70,500 | — | — |
| 2020-10-05 | $0.80 | $0.80 | 55,300 | — | — |
| 2020-10-02 | $0.83 | $0.83 | 79,000 | — | — |
| 2020-10-01 | $0.84 | $0.84 | 37,200 | — | — |
| 2020-09-30 | $0.84 | $0.84 | 125,900 | — | — |
| 2020-09-29 | $0.83 | $0.83 | 57,100 | — | — |
| 2020-09-28 | $0.79 | $0.79 | 237,900 | — | — |
| 2020-09-25 | $0.80 | $0.80 | 209,500 | — | — |
| 2020-09-24 | $0.67 | $0.67 | 191,000 | — | — |
| 2020-09-23 | $0.65 | $0.65 | 162,500 | — | — |
| 2020-09-22 | $0.69 | $0.69 | 204,300 | — | — |
| 2020-09-21 | $0.69 | $0.69 | 180,400 | — | — |
| 2020-09-18 | $0.76 | $0.76 | 320,400 | — | — |
| 2020-09-17 | $0.70 | $0.70 | 257,500 | — | — |
| 2020-09-16 | $0.67 | $0.67 | 40,800 | — | — |
| 2020-09-15 | $0.68 | $0.68 | 44,800 | — | — |
| 2020-09-14 | $0.69 | $0.69 | 86,300 | — | — |
| 2020-09-11 | $0.70 | $0.70 | 21,800 | — | — |
| 2020-09-10 | $0.72 | $0.72 | 16,600 | — | — |
| 2020-09-09 | $0.72 | $0.72 | 90,100 | — | — |
| 2020-09-08 | $0.70 | $0.70 | 70,900 | — | — |
| 2020-09-04 | $0.72 | $0.72 | 124,100 | — | — |
| 2020-09-03 | $0.80 | $0.80 | 82,200 | — | — |
| 2020-09-02 | $0.77 | $0.77 | 40,900 | — | — |
| 2020-09-01 | $0.77 | $0.77 | 91,900 | — | — |
| 2020-08-31 | $0.79 | $0.79 | 83,100 | — | — |
| 2020-08-28 | $0.82 | $0.82 | 27,500 | — | — |
| 2020-08-27 | $0.80 | $0.80 | 106,400 | — | — |
| 2020-08-26 | $0.82 | $0.82 | 68,700 | — | — |
| 2020-08-25 | $0.82 | $0.82 | 71,100 | — | — |
| 2020-08-24 | $0.82 | $0.82 | 94,100 | — | — |
| 2020-08-21 | $0.84 | $0.84 | 169,100 | — | — |
| 2020-08-20 | $0.86 | $0.86 | 154,000 | — | — |
| 2020-08-19 | $0.88 | $0.88 | 216,700 | — | — |
| 2020-08-18 | $0.89 | $0.89 | 392,700 | — | — |
| 2020-08-17 | $0.83 | $0.83 | 55,300 | — | — |
| 2020-08-14 | $0.86 | $0.86 | 280,900 | — | — |
| 2020-08-13 | $0.83 | $0.83 | 85,200 | — | — |
| 2020-08-12 | $0.83 | $0.83 | 398,600 | — | — |
| 2020-08-11 | $0.93 | $0.93 | 680,400 | — | — |
| 2020-08-10 | $0.93 | $0.93 | 59,400 | — | — |
| 2020-08-07 | $0.92 | $0.92 | 63,000 | — | — |
| 2020-08-06 | $0.89 | $0.89 | 62,000 | — | — |
| 2020-08-05 | $0.92 | $0.92 | 34,300 | — | — |
| 2020-08-04 | $0.94 | $0.94 | 114,400 | — | — |
| 2020-08-03 | $0.88 | $0.88 | 127,800 | — | — |
| 2020-07-31 | $0.88 | $0.88 | 164,100 | — | — |
| 2020-07-30 | $0.92 | $0.92 | 69,100 | — | — |
| 2020-07-29 | $0.94 | $0.94 | 101,500 | — | — |
| 2020-07-28 | $0.92 | $0.92 | 79,800 | — | — |
| 2020-07-27 | $0.95 | $0.95 | 72,700 | — | — |
| 2020-07-24 | $0.93 | $0.93 | 80,500 | — | — |
| 2020-07-23 | $0.97 | $0.97 | 339,700 | — | — |
| 2020-07-22 | $0.98 | $0.98 | 107,400 | — | — |
| 2020-07-21 | $0.96 | $0.96 | 167,200 | — | — |
| 2020-07-20 | $0.94 | $0.94 | 128,600 | — | — |
| 2020-07-17 | $0.95 | $0.95 | 70,100 | — | — |
| 2020-07-16 | $0.96 | $0.96 | 104,000 | — | — |
| 2020-07-15 | $0.94 | $0.94 | 158,200 | — | — |
| 2020-07-14 | $0.97 | $0.97 | 350,500 | — | — |
| 2020-07-13 | $0.91 | $0.91 | 776,500 | — | — |
| 2020-07-10 | $0.98 | $0.98 | 380,500 | — | — |
| 2020-07-09 | $1.02 | $1.02 | 479,600 | — | — |
| 2020-07-08 | $1.04 | $1.04 | 1,332,300 | — | — |
| 2020-07-07 | $1.13 | $1.13 | 14,178,200 | — | — |
| 2020-07-06 | $0.88 | $0.88 | 1,633,500 | — | — |
| 2020-07-02 | $0.86 | $0.86 | 308,700 | — | — |
| 2020-07-01 | $0.85 | $0.85 | 730,300 | — | — |
| 2020-06-30 | $0.84 | $0.84 | 1,548,500 | — | — |
| 2020-06-29 | $1.05 | $1.05 | 7,364,600 | — | — |
| 2020-06-26 | $0.75 | $0.75 | 210,300 | — | — |
| 2020-06-25 | $0.76 | $0.76 | 43,900 | — | — |
| 2020-06-24 | $0.76 | $0.76 | 81,800 | — | — |
| 2020-06-23 | $0.79 | $0.79 | 161,100 | — | — |
| 2020-06-22 | $0.78 | $0.78 | 195,100 | — | — |
| 2020-06-19 | $0.84 | $0.84 | 123,500 | — | — |
| 2020-06-18 | $0.86 | $0.86 | 68,600 | — | — |
| 2020-06-17 | $0.87 | $0.87 | 151,600 | — | — |
| 2020-06-16 | $0.90 | $0.90 | 752,200 | — | — |
| 2020-06-15 | $0.78 | $0.78 | 74,800 | — | — |
| 2020-06-12 | $0.78 | $0.78 | 90,500 | — | — |
| 2020-06-11 | $0.79 | $0.79 | 155,100 | — | — |
| 2020-06-10 | $0.85 | $0.85 | 345,200 | — | — |
| 2020-06-09 | $0.82 | $0.82 | 147,300 | — | — |
| 2020-06-08 | $0.83 | $0.83 | 270,800 | — | — |
| 2020-06-05 | $0.78 | $0.78 | 256,400 | — | — |
| 2020-06-04 | $0.78 | $0.78 | 155,200 | — | — |
| 2020-06-03 | $0.81 | $0.81 | 180,900 | — | — |
| 2020-06-02 | $0.80 | $0.80 | 59,900 | — | — |
| 2020-06-01 | $0.78 | $0.78 | 72,800 | — | — |
| 2020-05-29 | $0.74 | $0.74 | 107,800 | — | — |
| 2020-05-28 | $0.81 | $0.81 | 76,900 | — | — |
| 2020-05-27 | $0.82 | $0.82 | 117,100 | — | — |
| 2020-05-26 | $0.86 | $0.86 | 146,500 | — | — |
| 2020-05-22 | $0.89 | $0.89 | 117,400 | — | — |
| 2020-05-21 | $0.88 | $0.88 | 131,500 | — | — |
| 2020-05-20 | $0.87 | $0.87 | 263,800 | — | — |
| 2020-05-19 | $0.90 | $0.90 | 190,600 | — | — |
| 2020-05-18 | $0.93 | $0.93 | 264,800 | — | — |
| 2020-05-15 | $0.94 | $0.94 | 397,000 | — | — |
| 2020-05-14 | $0.92 | $0.92 | 293,200 | — | — |
| 2020-05-13 | $0.93 | $0.93 | 806,100 | — | — |
| 2020-05-12 | $0.99 | $0.99 | 1,187,200 | — | — |
| 2020-05-11 | $0.92 | $0.92 | 2,143,600 | — | — |
| 2020-05-08 | $0.91 | $0.91 | 44,010,900 | — | — |
| 2020-05-07 | $0.47 | $0.47 | 185,800 | — | — |
| 2020-05-06 | $0.49 | $0.49 | 22,600 | — | — |
| 2020-05-05 | $0.49 | $0.49 | 22,300 | — | — |
| 2020-05-04 | $0.50 | $0.50 | 28,000 | — | — |
| 2020-05-01 | $0.53 | $0.53 | 14,800 | — | — |
| 2020-04-30 | $0.50 | $0.50 | 40,000 | — | — |
| 2020-04-29 | $0.54 | $0.54 | 80,900 | — | — |
| 2020-04-28 | $0.55 | $0.55 | 39,000 | — | — |
| 2020-04-27 | $0.52 | $0.52 | 15,300 | — | — |
| 2020-04-24 | $0.55 | $0.55 | 44,700 | — | — |
| 2020-04-23 | $0.52 | $0.52 | 48,200 | — | — |
| 2020-04-22 | $0.53 | $0.53 | 21,700 | — | — |
| 2020-04-21 | $0.51 | $0.51 | 59,500 | — | — |
| 2020-04-20 | $0.54 | $0.54 | 102,400 | — | — |
| 2020-04-17 | $0.55 | $0.55 | 216,300 | — | — |
| 2020-04-16 | $0.43 | $0.43 | 93,700 | — | — |
| 2020-04-15 | $0.42 | $0.42 | 40,700 | — | — |
| 2020-04-14 | $0.42 | $0.42 | 93,700 | — | — |
| 2020-04-13 | $0.43 | $0.43 | 28,200 | — | — |
| 2020-04-09 | $0.41 | $0.41 | 132,800 | — | — |
| 2020-04-08 | $0.44 | $0.44 | 70,300 | — | — |
| 2020-04-07 | $0.41 | $0.41 | 70,300 | — | — |
| 2020-04-06 | $0.40 | $0.40 | 48,600 | — | — |
| 2020-04-03 | $0.40 | $0.40 | 48,500 | — | — |
| 2020-04-02 | $0.39 | $0.39 | 46,300 | — | — |
| 2020-04-01 | $0.40 | $0.40 | 21,400 | — | — |
| 2020-03-31 | $0.40 | $0.40 | 143,500 | — | — |
| 2020-03-30 | $0.40 | $0.40 | 89,100 | — | — |
| 2020-03-27 | $0.43 | $0.43 | 66,700 | — | — |
| 2020-03-26 | $0.48 | $0.48 | 300,200 | — | — |
| 2020-03-25 | $0.40 | $0.40 | 130,200 | — | — |
| 2020-03-24 | $0.43 | $0.43 | 121,800 | — | — |
| 2020-03-23 | $0.45 | $0.45 | 12,500 | — | — |
| 2020-03-20 | $0.42 | $0.42 | 34,800 | — | — |
| 2020-03-19 | $0.43 | $0.43 | 33,900 | — | — |
| 2020-03-18 | $0.42 | $0.42 | 74,700 | — | — |
| 2020-03-17 | $0.43 | $0.43 | 95,100 | — | — |
| 2020-03-16 | $0.53 | $0.53 | 104,000 | — | — |
| 2020-03-13 | $0.47 | $0.47 | 36,100 | — | — |
| 2020-03-12 | $0.48 | $0.48 | 106,900 | — | — |
| 2020-03-11 | $0.61 | $0.61 | 83,900 | — | — |
| 2020-03-10 | $0.68 | $0.68 | 40,600 | — | — |
| 2020-03-09 | $0.62 | $0.62 | 90,600 | — | — |
| 2020-03-06 | $0.75 | $0.75 | 29,900 | — | — |
| 2020-03-05 | $0.77 | $0.77 | 18,000 | — | — |
| 2020-03-04 | $0.80 | $0.80 | 8,800 | — | — |
| 2020-03-03 | $0.81 | $0.81 | 13,600 | — | — |
| 2020-03-02 | $0.80 | $0.80 | 13,400 | — | — |
| 2020-02-28 | $0.80 | $0.80 | 29,400 | — | — |
| 2020-02-27 | $0.82 | $0.82 | 35,100 | — | — |
| 2020-02-26 | $0.83 | $0.83 | 21,900 | — | — |
| 2020-02-25 | $0.83 | $0.83 | 12,800 | — | — |
| 2020-02-24 | $0.84 | $0.84 | 11,600 | — | — |
| 2020-02-21 | $0.87 | $0.87 | 12,300 | — | — |
| 2020-02-20 | $0.91 | $0.91 | 28,600 | — | — |
| 2020-02-19 | $0.88 | $0.88 | 50,100 | — | — |
| 2020-02-18 | $0.90 | $0.90 | 16,300 | — | — |
| 2020-02-14 | $0.88 | $0.88 | 38,600 | — | — |
| 2020-02-13 | $0.87 | $0.87 | 30,400 | — | — |
| 2020-02-12 | $0.85 | $0.85 | 73,700 | — | — |
| 2020-02-11 | $0.86 | $0.86 | 24,000 | — | — |
| 2020-02-10 | $0.85 | $0.85 | 28,600 | — | — |
| 2020-02-07 | $0.87 | $0.87 | 5,100 | — | — |
| 2020-02-06 | $0.87 | $0.87 | 20,000 | — | — |
| 2020-02-05 | $0.87 | $0.87 | 13,600 | — | — |
| 2020-02-04 | $0.86 | $0.86 | 22,400 | — | — |
| 2020-02-03 | $0.83 | $0.83 | 18,900 | — | — |
| 2020-01-31 | $0.83 | $0.83 | 92,000 | — | — |
| 2020-01-30 | $0.87 | $0.87 | 20,500 | — | — |
| 2020-01-29 | $0.89 | $0.89 | 38,300 | — | — |
| 2020-01-28 | $0.94 | $0.94 | 6,600 | — | — |
| 2020-01-27 | $0.90 | $0.90 | 21,600 | — | — |
| 2020-01-24 | $0.92 | $0.92 | 24,000 | — | — |
| 2020-01-23 | $0.92 | $0.92 | 31,100 | — | — |
| 2020-01-22 | $0.91 | $0.91 | 16,300 | — | — |
| 2020-01-21 | $0.90 | $0.90 | 33,300 | — | — |
| 2020-01-17 | $0.91 | $0.91 | 42,100 | — | — |
| 2020-01-16 | $0.92 | $0.92 | 22,400 | — | — |
| 2020-01-15 | $0.91 | $0.91 | 47,700 | — | — |
| 2020-01-14 | $0.92 | $0.92 | 9,400 | — | — |
| 2020-01-13 | $0.95 | $0.95 | 20,500 | — | — |
| 2020-01-10 | $0.97 | $0.97 | 19,600 | — | — |
| 2020-01-09 | $0.96 | $0.96 | 21,900 | — | — |
| 2020-01-08 | $0.98 | $0.98 | 12,900 | — | — |
| 2020-01-07 | $0.98 | $0.98 | 34,000 | — | — |
| 2020-01-06 | $0.94 | $0.94 | 55,000 | — | — |
| 2020-01-03 | $0.91 | $0.91 | 35,200 | — | — |
| 2020-01-02 | $0.92 | $0.92 | 70,100 | — | — |