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
- 1996-07-31 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 | $1.59 | $1.59 | 3,421,700 | — | — |
| 2020-12-30 | $1.59 | $1.59 | 2,013,600 | — | — |
| 2020-12-29 | $1.55 | $1.55 | 2,928,000 | — | — |
| 2020-12-28 | $1.57 | $1.57 | 2,681,400 | — | — |
| 2020-12-24 | $1.62 | $1.62 | 1,123,400 | — | — |
| 2020-12-23 | $1.68 | $1.68 | 4,203,000 | — | — |
| 2020-12-22 | $1.62 | $1.62 | 3,079,000 | — | — |
| 2020-12-21 | $1.66 | $1.66 | 2,860,800 | — | — |
| 2020-12-18 | $1.69 | $1.69 | 6,248,600 | — | — |
| 2020-12-17 | $1.75 | $1.75 | 1,816,300 | — | — |
| 2020-12-16 | $1.69 | $1.69 | 2,555,700 | — | — |
| 2020-12-15 | $1.68 | $1.68 | 2,932,300 | — | — |
| 2020-12-14 | $1.74 | $1.74 | 2,862,200 | — | — |
| 2020-12-11 | $1.73 | $1.73 | 1,551,900 | — | — |
| 2020-12-10 | $1.75 | $1.75 | 2,020,800 | — | — |
| 2020-12-09 | $1.72 | $1.72 | 2,813,400 | — | — |
| 2020-12-08 | $1.74 | $1.74 | 4,400,100 | — | — |
| 2020-12-07 | $1.78 | $1.78 | 2,315,800 | — | — |
| 2020-12-04 | $1.81 | $1.81 | 2,537,400 | — | — |
| 2020-12-03 | $1.78 | $1.78 | 1,651,700 | — | — |
| 2020-12-02 | $1.79 | $1.79 | 2,506,700 | — | — |
| 2020-12-01 | $1.84 | $1.84 | 2,292,500 | — | — |
| 2020-11-30 | $1.87 | $1.87 | 2,549,600 | — | — |
| 2020-11-27 | $1.87 | $1.87 | 2,031,300 | — | — |
| 2020-11-25 | $1.81 | $1.81 | 1,651,200 | — | — |
| 2020-11-24 | $1.81 | $1.81 | 2,514,300 | — | — |
| 2020-11-23 | $1.86 | $1.86 | 1,823,500 | — | — |
| 2020-11-20 | $1.88 | $1.88 | 1,947,500 | — | — |
| 2020-11-19 | $1.84 | $1.84 | 2,200,500 | — | — |
| 2020-11-18 | $1.90 | $1.90 | 3,175,400 | — | — |
| 2020-11-17 | $1.98 | $1.98 | 1,359,300 | — | — |
| 2020-11-16 | $1.99 | $1.99 | 2,449,700 | — | — |
| 2020-11-13 | $1.97 | $1.97 | 1,523,000 | — | — |
| 2020-11-12 | $1.95 | $1.95 | 2,006,400 | — | — |
| 2020-11-11 | $1.92 | $1.92 | 1,760,500 | — | — |
| 2020-11-10 | $1.85 | $1.85 | 3,649,500 | — | — |
| 2020-11-09 | $1.78 | $1.78 | 3,517,500 | — | — |
| 2020-11-06 | $1.77 | $1.77 | 1,694,700 | — | — |
| 2020-11-05 | $1.83 | $1.83 | 1,514,200 | — | — |
| 2020-11-04 | $1.86 | $1.86 | 2,392,900 | — | — |
| 2020-11-03 | $1.79 | $1.79 | 2,237,500 | — | — |
| 2020-11-02 | $1.75 | $1.75 | 1,840,400 | — | — |
| 2020-10-30 | $1.74 | $1.74 | 1,852,100 | — | — |
| 2020-10-29 | $1.82 | $1.82 | 1,778,200 | — | — |
| 2020-10-28 | $1.79 | $1.79 | 2,046,200 | — | — |
| 2020-10-27 | $1.85 | $1.85 | 984,800 | — | — |
| 2020-10-26 | $1.83 | $1.83 | 1,188,200 | — | — |
| 2020-10-23 | $1.89 | $1.89 | 991,700 | — | — |
| 2020-10-22 | $1.88 | $1.88 | 1,456,300 | — | — |
| 2020-10-21 | $1.83 | $1.83 | 1,727,900 | — | — |
| 2020-10-20 | $1.85 | $1.85 | 1,543,200 | — | — |
| 2020-10-19 | $1.88 | $1.88 | 2,105,500 | — | — |
| 2020-10-16 | $1.93 | $1.93 | 3,094,600 | — | — |
| 2020-10-15 | $2.00 | $2.00 | 2,976,600 | — | — |
| 2020-10-14 | $2.05 | $2.05 | 6,125,900 | — | — |
| 2020-10-13 | $2.03 | $2.03 | 3,370,600 | — | — |
| 2020-10-12 | $1.99 | $1.99 | 2,173,600 | — | — |
| 2020-10-09 | $2.00 | $2.00 | 2,409,600 | — | — |
| 2020-10-08 | $1.99 | $1.99 | 5,580,900 | — | — |
| 2020-10-07 | $2.04 | $2.04 | 3,468,300 | — | — |
| 2020-10-06 | $1.97 | $1.97 | 2,958,800 | — | — |
| 2020-10-05 | $1.99 | $1.99 | 3,369,200 | — | — |
| 2020-10-02 | $1.82 | $1.82 | 3,255,500 | — | — |
| 2020-10-01 | $1.77 | $1.77 | 2,932,100 | — | — |
| 2020-09-30 | $1.74 | $1.74 | 3,008,600 | — | — |
| 2020-09-29 | $1.76 | $1.76 | 2,506,400 | — | — |
| 2020-09-28 | $1.71 | $1.71 | 1,449,600 | — | — |
| 2020-09-25 | $1.69 | $1.69 | 2,101,500 | — | — |
| 2020-09-24 | $1.68 | $1.68 | 2,423,900 | — | — |
| 2020-09-23 | $1.68 | $1.68 | 3,412,100 | — | — |
| 2020-09-22 | $1.80 | $1.80 | 2,943,700 | — | — |
| 2020-09-21 | $1.88 | $1.88 | 3,416,000 | — | — |
| 2020-09-18 | $1.96 | $1.96 | 23,380,900 | — | — |
| 2020-09-17 | $1.84 | $1.84 | 2,606,800 | — | — |
| 2020-09-16 | $1.81 | $1.81 | 2,331,300 | — | — |
| 2020-09-15 | $1.85 | $1.85 | 2,194,200 | — | — |
| 2020-09-14 | $1.99 | $1.99 | 4,191,500 | — | — |
| 2020-09-11 | $1.82 | $1.82 | 1,937,200 | — | — |
| 2020-09-10 | $1.85 | $1.85 | 1,870,600 | — | — |
| 2020-09-09 | $1.85 | $1.85 | 1,229,100 | — | — |
| 2020-09-08 | $1.79 | $1.79 | 1,823,500 | — | — |
| 2020-09-04 | $1.83 | $1.83 | 2,207,700 | — | — |
| 2020-09-03 | $1.82 | $1.82 | 2,025,500 | — | — |
| 2020-09-02 | $1.93 | $1.93 | 2,593,700 | — | — |
| 2020-09-01 | $1.94 | $1.94 | 3,942,400 | — | — |
| 2020-08-31 | $2.05 | $2.05 | 3,606,900 | — | — |
| 2020-08-28 | $1.93 | $1.93 | 3,211,400 | — | — |
| 2020-08-27 | $1.89 | $1.89 | 2,844,600 | — | — |
| 2020-08-26 | $1.83 | $1.83 | 8,808,200 | — | — |
| 2020-08-25 | $1.76 | $1.76 | 2,745,800 | — | — |
| 2020-08-24 | $1.66 | $1.66 | 3,009,300 | — | — |
| 2020-08-21 | $1.69 | $1.69 | 1,943,800 | — | — |
| 2020-08-20 | $1.74 | $1.74 | 1,600,500 | — | — |
| 2020-08-19 | $1.79 | $1.79 | 2,286,100 | — | — |
| 2020-08-18 | $1.82 | $1.82 | 2,683,900 | — | — |
| 2020-08-17 | $1.77 | $1.77 | 2,363,800 | — | — |
| 2020-08-14 | $1.64 | $1.64 | 1,414,200 | — | — |
| 2020-08-13 | $1.67 | $1.67 | 1,860,200 | — | — |
| 2020-08-12 | $1.64 | $1.64 | 2,183,300 | — | — |
| 2020-08-11 | $1.60 | $1.60 | 2,712,800 | — | — |
| 2020-08-10 | $1.64 | $1.64 | 1,493,500 | — | — |
| 2020-08-07 | $1.68 | $1.68 | 2,977,700 | — | — |
| 2020-08-06 | $1.66 | $1.66 | 2,232,000 | — | — |
| 2020-08-05 | $1.72 | $1.72 | 1,534,800 | — | — |
| 2020-08-04 | $1.73 | $1.73 | 1,960,100 | — | — |
| 2020-08-03 | $1.77 | $1.77 | 3,921,300 | — | — |
| 2020-07-31 | $1.59 | $1.59 | 2,614,100 | — | — |
| 2020-07-30 | $1.68 | $1.68 | 3,409,100 | — | — |
| 2020-07-29 | $1.75 | $1.75 | 2,427,400 | — | — |
| 2020-07-28 | $1.75 | $1.75 | 1,532,200 | — | — |
| 2020-07-27 | $1.81 | $1.81 | 1,338,600 | — | — |
| 2020-07-24 | $1.83 | $1.83 | 2,316,700 | — | — |
| 2020-07-23 | $1.89 | $1.89 | 1,817,200 | — | — |
| 2020-07-22 | $1.89 | $1.89 | 3,022,000 | — | — |
| 2020-07-21 | $1.98 | $1.98 | 2,575,500 | — | — |
| 2020-07-20 | $2.00 | $2.00 | 2,510,500 | — | — |
| 2020-07-17 | $2.04 | $2.04 | 1,882,400 | — | — |
| 2020-07-16 | $2.04 | $2.04 | 1,736,900 | — | — |
| 2020-07-15 | $2.04 | $2.04 | 2,161,400 | — | — |
| 2020-07-14 | $2.09 | $2.09 | 2,153,800 | — | — |
| 2020-07-13 | $2.00 | $2.00 | 3,027,000 | — | — |
| 2020-07-10 | $2.15 | $2.15 | 1,677,700 | — | — |
| 2020-07-09 | $2.14 | $2.14 | 1,920,900 | — | — |
| 2020-07-08 | $2.18 | $2.18 | 2,538,400 | — | — |
| 2020-07-07 | $2.19 | $2.19 | 3,372,400 | — | — |
| 2020-07-06 | $2.13 | $2.13 | 2,519,400 | — | — |
| 2020-07-02 | $2.17 | $2.17 | 2,042,100 | — | — |
| 2020-07-01 | $2.15 | $2.15 | 5,588,500 | — | — |
| 2020-06-30 | $2.18 | $2.18 | 3,621,800 | — | — |
| 2020-06-29 | $2.10 | $2.10 | 5,964,200 | — | — |
| 2020-06-26 | $1.93 | $1.93 | 3,844,300 | — | — |
| 2020-06-25 | $1.91 | $1.91 | 5,659,300 | — | — |
| 2020-06-24 | $1.89 | $1.89 | 3,133,000 | — | — |
| 2020-06-23 | $1.94 | $1.94 | 2,093,500 | — | — |
| 2020-06-22 | $1.95 | $1.95 | 4,155,800 | — | — |
| 2020-06-19 | $1.93 | $1.93 | 14,120,900 | — | — |
| 2020-06-18 | $2.03 | $2.03 | 11,101,600 | — | — |
| 2020-06-17 | $1.75 | $1.75 | 4,449,300 | — | — |
| 2020-06-16 | $1.69 | $1.69 | 2,547,500 | — | — |
| 2020-06-15 | $1.68 | $1.68 | 2,659,500 | — | — |
| 2020-06-12 | $1.62 | $1.62 | 4,539,000 | — | — |
| 2020-06-11 | $1.65 | $1.65 | 4,101,700 | — | — |
| 2020-06-10 | $1.81 | $1.81 | 5,369,500 | — | — |
| 2020-06-09 | $1.69 | $1.69 | 3,024,200 | — | — |
| 2020-06-08 | $1.68 | $1.68 | 3,493,500 | — | — |
| 2020-06-05 | $1.54 | $1.54 | 2,769,700 | — | — |
| 2020-06-04 | $1.54 | $1.54 | 4,389,000 | — | — |
| 2020-06-03 | $1.58 | $1.58 | 4,208,400 | — | — |
| 2020-06-02 | $1.64 | $1.64 | 2,667,900 | — | — |
| 2020-06-01 | $1.62 | $1.62 | 5,131,300 | — | — |
| 2020-05-29 | $1.61 | $1.61 | 6,012,400 | — | — |
| 2020-05-28 | $1.61 | $1.61 | 3,658,400 | — | — |
| 2020-05-27 | $1.64 | $1.64 | 2,588,900 | — | — |
| 2020-05-26 | $1.59 | $1.59 | 4,151,400 | — | — |
| 2020-05-22 | $1.84 | $1.84 | 20,673,900 | — | — |
| 2020-05-21 | $1.96 | $1.96 | 3,321,400 | — | — |
| 2020-05-20 | $1.89 | $1.89 | 3,510,300 | — | — |
| 2020-05-19 | $1.97 | $1.97 | 5,688,900 | — | — |
| 2020-05-18 | $2.06 | $2.06 | 16,249,900 | — | — |
| 2020-05-15 | $1.75 | $1.75 | 8,336,300 | — | — |
| 2020-05-14 | $1.41 | $1.41 | 1,942,400 | — | — |
| 2020-05-13 | $1.32 | $1.32 | 1,483,400 | — | — |
| 2020-05-12 | $1.36 | $1.36 | 2,116,000 | — | — |
| 2020-05-11 | $1.46 | $1.46 | 2,706,400 | — | — |
| 2020-05-08 | $1.31 | $1.31 | 1,291,500 | — | — |
| 2020-05-07 | $1.27 | $1.27 | 1,180,600 | — | — |
| 2020-05-06 | $1.24 | $1.24 | 970,800 | — | — |
| 2020-05-05 | $1.23 | $1.23 | 1,589,500 | — | — |
| 2020-05-04 | $1.20 | $1.20 | 1,007,100 | — | — |
| 2020-05-01 | $1.18 | $1.18 | 1,156,500 | — | — |
| 2020-04-30 | $1.19 | $1.19 | 1,205,400 | — | — |
| 2020-04-29 | $1.18 | $1.18 | 1,580,400 | — | — |
| 2020-04-28 | $1.15 | $1.15 | 1,413,600 | — | — |
| 2020-04-27 | $1.22 | $1.22 | 1,353,600 | — | — |
| 2020-04-24 | $1.16 | $1.16 | 732,200 | — | — |
| 2020-04-23 | $1.14 | $1.14 | 911,800 | — | — |
| 2020-04-22 | $1.15 | $1.15 | 571,400 | — | — |
| 2020-04-21 | $1.14 | $1.14 | 1,257,600 | — | — |
| 2020-04-20 | $1.16 | $1.16 | 1,525,700 | — | — |
| 2020-04-17 | $1.20 | $1.20 | 1,043,300 | — | — |
| 2020-04-16 | $1.17 | $1.17 | 1,072,500 | — | — |
| 2020-04-15 | $1.19 | $1.19 | 1,091,500 | — | — |
| 2020-04-14 | $1.24 | $1.24 | 2,314,500 | — | — |
| 2020-04-13 | $1.11 | $1.11 | 1,367,700 | — | — |
| 2020-04-09 | $1.11 | $1.11 | 1,610,200 | — | — |
| 2020-04-08 | $1.08 | $1.08 | 1,469,600 | — | — |
| 2020-04-07 | $1.05 | $1.05 | 1,111,600 | — | — |
| 2020-04-06 | $1.12 | $1.12 | 1,816,000 | — | — |
| 2020-04-03 | $1.05 | $1.05 | 2,329,600 | — | — |
| 2020-04-02 | $1.05 | $1.05 | 1,826,900 | — | — |
| 2020-04-01 | $1.07 | $1.07 | 1,176,700 | — | — |
| 2020-03-31 | $1.19 | $1.19 | 1,290,500 | — | — |
| 2020-03-30 | $1.15 | $1.15 | 1,680,200 | — | — |
| 2020-03-27 | $1.07 | $1.07 | 884,200 | — | — |
| 2020-03-26 | $1.12 | $1.12 | 1,642,900 | — | — |
| 2020-03-25 | $1.06 | $1.06 | 1,816,900 | — | — |
| 2020-03-24 | $1.09 | $1.09 | 2,042,200 | — | — |
| 2020-03-23 | $1.09 | $1.09 | 1,514,300 | — | — |
| 2020-03-20 | $1.10 | $1.10 | 3,125,300 | — | — |
| 2020-03-19 | $1.03 | $1.03 | 2,250,300 | — | — |
| 2020-03-18 | $0.89 | $0.89 | 1,744,800 | — | — |
| 2020-03-17 | $0.95 | $0.95 | 2,235,200 | — | — |
| 2020-03-16 | $0.89 | $0.89 | 1,948,300 | — | — |
| 2020-03-13 | $0.96 | $0.96 | 3,397,300 | — | — |
| 2020-03-12 | $0.99 | $0.99 | 2,775,000 | — | — |
| 2020-03-11 | $1.03 | $1.03 | 1,742,300 | — | — |
| 2020-03-10 | $1.04 | $1.04 | 1,541,400 | — | — |
| 2020-03-09 | $1.00 | $1.00 | 2,233,400 | — | — |
| 2020-03-06 | $1.02 | $1.02 | 3,702,200 | — | — |
| 2020-03-05 | $1.13 | $1.13 | 723,000 | — | — |
| 2020-03-04 | $1.15 | $1.15 | 1,621,100 | — | — |
| 2020-03-03 | $1.13 | $1.13 | 1,030,900 | — | — |
| 2020-03-02 | $1.16 | $1.16 | 1,486,200 | — | — |
| 2020-02-28 | $1.15 | $1.15 | 3,334,000 | — | — |
| 2020-02-27 | $1.04 | $1.04 | 2,498,800 | — | — |
| 2020-02-26 | $1.14 | $1.14 | 1,409,300 | — | — |
| 2020-02-25 | $1.15 | $1.15 | 2,471,600 | — | — |
| 2020-02-24 | $1.20 | $1.20 | 1,605,700 | — | — |
| 2020-02-21 | $1.27 | $1.27 | 1,156,300 | — | — |
| 2020-02-20 | $1.28 | $1.28 | 1,325,000 | — | — |
| 2020-02-19 | $1.30 | $1.30 | 945,000 | — | — |
| 2020-02-18 | $1.31 | $1.31 | 727,300 | — | — |
| 2020-02-14 | $1.29 | $1.29 | 540,000 | — | — |
| 2020-02-13 | $1.31 | $1.31 | 573,900 | — | — |
| 2020-02-12 | $1.30 | $1.30 | 1,102,900 | — | — |
| 2020-02-11 | $1.29 | $1.29 | 722,100 | — | — |
| 2020-02-10 | $1.32 | $1.32 | 757,200 | — | — |
| 2020-02-07 | $1.33 | $1.33 | 779,400 | — | — |
| 2020-02-06 | $1.33 | $1.33 | 679,600 | — | — |
| 2020-02-05 | $1.32 | $1.32 | 914,300 | — | — |
| 2020-02-04 | $1.30 | $1.30 | 856,500 | — | — |
| 2020-02-03 | $1.31 | $1.31 | 783,000 | — | — |
| 2020-01-31 | $1.31 | $1.31 | 1,707,000 | — | — |
| 2020-01-30 | $1.30 | $1.30 | 1,091,900 | — | — |
| 2020-01-29 | $1.34 | $1.34 | 609,100 | — | — |
| 2020-01-28 | $1.35 | $1.35 | 739,400 | — | — |
| 2020-01-27 | $1.35 | $1.35 | 999,100 | — | — |
| 2020-01-24 | $1.36 | $1.36 | 1,265,700 | — | — |
| 2020-01-23 | $1.40 | $1.40 | 943,000 | — | — |
| 2020-01-22 | $1.42 | $1.42 | 764,300 | — | — |
| 2020-01-21 | $1.41 | $1.41 | 853,100 | — | — |
| 2020-01-17 | $1.41 | $1.41 | 1,282,300 | — | — |
| 2020-01-16 | $1.45 | $1.45 | 1,630,400 | — | — |
| 2020-01-15 | $1.49 | $1.49 | 2,052,700 | — | — |
| 2020-01-14 | $1.43 | $1.43 | 2,336,800 | — | — |
| 2020-01-13 | $1.35 | $1.35 | 1,206,700 | — | — |
| 2020-01-10 | $1.37 | $1.37 | 1,521,200 | — | — |
| 2020-01-09 | $1.37 | $1.37 | 1,396,200 | — | — |
| 2020-01-08 | $1.33 | $1.33 | 797,200 | — | — |
| 2020-01-07 | $1.36 | $1.36 | 1,041,300 | — | — |
| 2020-01-06 | $1.31 | $1.31 | 1,398,600 | — | — |
| 2020-01-03 | $1.30 | $1.30 | 1,643,700 | — | — |
| 2020-01-02 | $1.33 | $1.33 | 1,445,800 | — | — |