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
- 2009-07-30 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 | $1.64 | $1.88 | 395,500 | — | — |
| 2020-12-30 | $1.62 | $1.86 | 731,600 | — | — |
| 2020-12-29 | $1.54 | $1.77 | 339,000 | — | — |
| 2020-12-28 | $1.55 | $1.78 | 597,200 | — | — |
| 2020-12-24 | $1.54 | $1.77 | 362,800 | — | — |
| 2020-12-23 | $1.57 | $1.80 | 462,900 | — | — |
| 2020-12-22 | $1.58 | $1.81 | 478,100 | — | — |
| 2020-12-21 | $1.61 | $1.85 | 541,300 | — | — |
| 2020-12-18 | $1.66 | $1.91 | 565,700 | — | — |
| 2020-12-17 | $1.59 | $1.82 | 518,000 | — | — |
| 2020-12-16 | $1.61 | $1.85 | 412,500 | — | — |
| 2020-12-15 | $1.67 | $1.92 | 705,600 | — | — |
| 2020-12-14 | $1.66 | $1.91 | 1,356,500 | — | — |
| 2020-12-11 | $1.63 | $1.87 | 606,600 | — | — |
| 2020-12-10 | $1.69 | $1.94 | 680,400 | — | — |
| 2020-12-09 | $1.75 | $2.01 | 1,169,400 | — | — |
| 2020-12-08 | $1.78 | $2.04 | 1,080,600 | — | — |
| 2020-12-07 | $1.81 | $2.08 | 1,703,300 | — | — |
| 2020-12-04 | $1.97 | $2.26 | 5,110,900 | — | — |
| 2020-12-03 | $1.96 | $2.25 | 9,531,200 | — | — |
| 2020-12-02 | $1.57 | $1.80 | 2,408,900 | — | — |
| 2020-12-01 | $1.33 | $1.53 | 1,610,700 | — | — |
| 2020-11-30 | $1.27 | $1.46 | 1,437,900 | — | — |
| 2020-11-27 | $1.38 | $1.58 | 1,381,800 | — | — |
| 2020-11-25 | $1.27 | $1.46 | 2,970,700 | — | — |
| 2020-11-24 | $1.14 | $1.31 | 6,110,300 | — | — |
| 2020-11-23 | $1.39 | $1.60 | 17,456,400 | — | — |
| 2020-11-20 | $0.93 | $1.07 | 2,360,100 | — | — |
| 2020-11-19 | $0.73 | $0.84 | 414,800 | — | — |
| 2020-11-18 | $0.73 | $0.84 | 999,800 | — | — |
| 2020-11-17 | $0.67 | $0.77 | 425,500 | — | — |
| 2020-11-16 | $0.69 | $0.79 | 872,200 | — | — |
| 2020-11-13 | $0.66 | $0.76 | 808,300 | — | — |
| 2020-11-12 | $0.67 | $0.77 | 426,100 | — | — |
| 2020-11-11 | $0.69 | $0.79 | 522,800 | — | — |
| 2020-11-10 | $0.69 | $0.79 | 269,200 | — | — |
| 2020-11-09 | $0.69 | $0.79 | 275,200 | — | — |
| 2020-11-06 | $0.71 | $0.81 | 501,600 | — | — |
| 2020-11-05 | $0.64 | $0.73 | 239,100 | — | — |
| 2020-11-04 | $0.65 | $0.75 | 107,000 | — | — |
| 2020-11-03 | $0.65 | $0.75 | 131,100 | — | — |
| 2020-11-02 | $0.61 | $0.70 | 127,100 | — | — |
| 2020-10-30 | $0.62 | $0.71 | 677,900 | — | — |
| 2020-10-29 | $0.63 | $0.72 | 419,700 | — | — |
| 2020-10-28 | $0.67 | $0.77 | 405,700 | — | — |
| 2020-10-27 | $0.72 | $0.83 | 1,002,400 | — | — |
| 2020-10-26 | $0.72 | $0.83 | 452,000 | — | — |
| 2020-10-23 | $0.69 | $0.79 | 1,035,600 | — | — |
| 2020-10-22 | $0.66 | $0.76 | 798,500 | — | — |
| 2020-10-21 | $0.63 | $0.72 | 455,300 | — | — |
| 2020-10-20 | $0.62 | $0.71 | 418,800 | — | — |
| 2020-10-19 | $0.64 | $0.73 | 752,900 | — | — |
| 2020-10-16 | $0.62 | $0.71 | 183,700 | — | — |
| 2020-10-15 | $0.63 | $0.72 | 358,200 | — | — |
| 2020-10-14 | $0.63 | $0.72 | 146,700 | — | — |
| 2020-10-13 | $0.63 | $0.72 | 332,100 | — | — |
| 2020-10-12 | $0.63 | $0.72 | 351,000 | — | — |
| 2020-10-09 | $0.64 | $0.73 | 1,681,300 | — | — |
| 2020-10-08 | $0.62 | $0.71 | 526,100 | — | — |
| 2020-10-07 | $0.62 | $0.71 | 2,755,700 | — | — |
| 2020-10-06 | $0.61 | $0.70 | 275,000 | — | — |
| 2020-10-05 | $0.63 | $0.72 | 451,300 | — | — |
| 2020-10-02 | $0.64 | $0.73 | 488,000 | — | — |
| 2020-10-01 | $0.65 | $0.75 | 744,500 | — | — |
| 2020-09-30 | $0.67 | $0.77 | 1,238,600 | — | — |
| 2020-09-29 | $0.73 | $0.84 | 503,600 | — | — |
| 2020-09-28 | $0.72 | $0.83 | 481,600 | — | — |
| 2020-09-25 | $0.67 | $0.77 | 360,900 | — | — |
| 2020-09-24 | $0.65 | $0.75 | 719,300 | — | — |
| 2020-09-23 | $0.69 | $0.79 | 893,600 | — | — |
| 2020-09-22 | $0.67 | $0.77 | 555,400 | — | — |
| 2020-09-21 | $0.72 | $0.83 | 653,500 | — | — |
| 2020-09-18 | $0.77 | $0.88 | 1,515,200 | — | — |
| 2020-09-17 | $0.70 | $0.80 | 1,651,300 | — | — |
| 2020-09-16 | $0.66 | $0.76 | 2,966,500 | — | — |
| 2020-09-15 | $0.55 | $0.63 | 1,378,800 | — | — |
| 2020-09-14 | $0.48 | $0.55 | 562,400 | — | — |
| 2020-09-11 | $0.44 | $0.50 | 406,700 | — | — |
| 2020-09-10 | $0.45 | $0.52 | 488,200 | — | — |
| 2020-09-09 | $0.43 | $0.49 | 343,900 | — | — |
| 2020-09-08 | $0.43 | $0.49 | 304,800 | — | — |
| 2020-09-04 | $0.44 | $0.50 | 629,200 | — | — |
| 2020-09-03 | $0.45 | $0.52 | 560,800 | — | — |
| 2020-09-02 | $0.46 | $0.53 | 1,649,200 | — | — |
| 2020-09-01 | $0.49 | $0.56 | 1,035,200 | — | — |
| 2020-08-31 | $0.49 | $0.56 | 1,319,700 | — | — |
| 2020-08-28 | $0.51 | $0.59 | 736,300 | — | — |
| 2020-08-27 | $0.48 | $0.55 | 278,000 | — | — |
| 2020-08-26 | $0.49 | $0.56 | 405,600 | — | — |
| 2020-08-25 | $0.49 | $0.56 | 649,200 | — | — |
| 2020-08-24 | $0.47 | $0.54 | 448,100 | — | — |
| 2020-08-21 | $0.48 | $0.55 | 857,600 | — | — |
| 2020-08-20 | $0.49 | $0.56 | 495,500 | — | — |
| 2020-08-19 | $0.50 | $0.57 | 437,900 | — | — |
| 2020-08-18 | $0.50 | $0.57 | 584,500 | — | — |
| 2020-08-17 | $0.52 | $0.60 | 951,000 | — | — |
| 2020-08-14 | $0.51 | $0.59 | 735,800 | — | — |
| 2020-08-13 | $0.51 | $0.59 | 1,009,900 | — | — |
| 2020-08-12 | $0.50 | $0.57 | 1,175,600 | — | — |
| 2020-08-11 | $0.51 | $0.59 | 1,863,500 | — | — |
| 2020-08-10 | $0.54 | $0.62 | 1,878,900 | — | — |
| 2020-08-07 | $0.55 | $0.63 | 8,199,600 | — | — |
| 2020-08-06 | $0.51 | $0.59 | 2,413,900 | — | — |
| 2020-08-05 | $0.51 | $0.59 | 1,115,900 | — | — |
| 2020-08-04 | $0.49 | $0.56 | 478,600 | — | — |
| 2020-08-03 | $0.50 | $0.57 | 1,296,100 | — | — |
| 2020-07-31 | $0.49 | $0.56 | 1,293,900 | — | — |
| 2020-07-30 | $0.50 | $0.57 | 885,200 | — | — |
| 2020-07-29 | $0.54 | $0.62 | 1,106,500 | — | — |
| 2020-07-28 | $0.52 | $0.60 | 1,020,400 | — | — |
| 2020-07-27 | $0.51 | $0.59 | 1,150,900 | — | — |
| 2020-07-24 | $0.53 | $0.61 | 1,733,600 | — | — |
| 2020-07-23 | $0.57 | $0.65 | 8,870,700 | — | — |
| 2020-07-22 | $0.48 | $0.55 | 3,420,300 | — | — |
| 2020-07-21 | $0.47 | $0.54 | 774,600 | — | — |
| 2020-07-20 | $0.47 | $0.54 | 802,700 | — | — |
| 2020-07-17 | $0.49 | $0.56 | 680,500 | — | — |
| 2020-07-16 | $0.50 | $0.57 | 1,350,000 | — | — |
| 2020-07-15 | $0.50 | $0.57 | 2,520,000 | — | — |
| 2020-07-14 | $0.50 | $0.57 | 2,038,300 | — | — |
| 2020-07-13 | $0.51 | $0.59 | 2,588,900 | — | — |
| 2020-07-10 | $0.50 | $0.57 | 1,342,500 | — | — |
| 2020-07-09 | $0.50 | $0.57 | 2,187,000 | — | — |
| 2020-07-08 | $0.51 | $0.59 | 2,270,300 | — | — |
| 2020-07-07 | $0.53 | $0.61 | 1,310,500 | — | — |
| 2020-07-06 | $0.59 | $0.68 | 2,111,600 | — | — |
| 2020-07-02 | $0.47 | $0.54 | 320,600 | — | — |
| 2020-07-01 | $0.47 | $0.54 | 539,700 | — | — |
| 2020-06-30 | $0.50 | $0.57 | 454,900 | — | — |
| 2020-06-29 | $0.52 | $0.60 | 436,600 | — | — |
| 2020-06-26 | $0.50 | $0.57 | 350,600 | — | — |
| 2020-06-25 | $0.49 | $0.56 | 471,200 | — | — |
| 2020-06-24 | $0.52 | $0.60 | 529,000 | — | — |
| 2020-06-23 | $0.55 | $0.63 | 466,800 | — | — |
| 2020-06-22 | $0.53 | $0.61 | 388,900 | — | — |
| 2020-06-19 | $0.57 | $0.65 | 569,700 | — | — |
| 2020-06-18 | $0.58 | $0.67 | 298,400 | — | — |
| 2020-06-17 | $0.57 | $0.65 | 565,000 | — | — |
| 2020-06-16 | $0.62 | $0.71 | 551,100 | — | — |
| 2020-06-15 | $0.64 | $0.73 | 350,200 | — | — |
| 2020-06-12 | $0.70 | $0.80 | 519,100 | — | — |
| 2020-06-11 | $0.69 | $0.79 | 320,300 | — | — |
| 2020-06-10 | $0.71 | $0.81 | 268,000 | — | — |
| 2020-06-09 | $0.78 | $0.90 | 542,400 | — | — |
| 2020-06-08 | $0.81 | $0.93 | 894,500 | — | — |
| 2020-06-05 | $0.83 | $0.95 | 443,300 | — | — |
| 2020-06-04 | $0.77 | $0.88 | 454,500 | — | — |
| 2020-06-03 | $0.81 | $0.93 | 517,900 | — | — |
| 2020-06-02 | $0.72 | $0.83 | 243,900 | — | — |
| 2020-06-01 | $0.71 | $0.81 | 277,200 | — | — |
| 2020-05-29 | $0.71 | $0.81 | 188,600 | — | — |
| 2020-05-28 | $0.75 | $0.86 | 379,800 | — | — |
| 2020-05-27 | $0.80 | $0.92 | 267,000 | — | — |
| 2020-05-26 | $0.80 | $0.92 | 222,400 | — | — |
| 2020-05-22 | $0.78 | $0.90 | 117,900 | — | — |
| 2020-05-21 | $0.77 | $0.88 | 598,600 | — | — |
| 2020-05-20 | $0.79 | $0.91 | 232,000 | — | — |
| 2020-05-19 | $0.75 | $0.86 | 132,700 | — | — |
| 2020-05-18 | $0.77 | $0.88 | 248,200 | — | — |
| 2020-05-15 | $0.69 | $0.79 | 212,400 | — | — |
| 2020-05-14 | $0.65 | $0.75 | 278,400 | — | — |
| 2020-05-13 | $0.69 | $0.79 | 312,900 | — | — |
| 2020-05-12 | $0.74 | $0.85 | 606,200 | — | — |
| 2020-05-11 | $0.59 | $0.68 | 211,700 | — | — |
| 2020-05-08 | $0.58 | $0.67 | 243,300 | — | — |
| 2020-05-07 | $0.55 | $0.63 | 232,900 | — | — |
| 2020-05-06 | $0.52 | $0.60 | 323,100 | — | — |
| 2020-05-05 | $0.53 | $0.61 | 208,300 | — | — |
| 2020-05-04 | $0.50 | $0.57 | 51,600 | — | — |
| 2020-05-01 | $0.52 | $0.60 | 266,200 | — | — |
| 2020-04-30 | $0.52 | $0.60 | 106,200 | — | — |
| 2020-04-29 | $0.51 | $0.59 | 222,600 | — | — |
| 2020-04-28 | $0.49 | $0.56 | 107,200 | — | — |
| 2020-04-27 | $0.48 | $0.55 | 213,800 | — | — |
| 2020-04-24 | $0.48 | $0.55 | 142,100 | — | — |
| 2020-04-23 | $0.47 | $0.54 | 240,500 | — | — |
| 2020-04-22 | $0.45 | $0.52 | 168,100 | — | — |
| 2020-04-21 | $0.45 | $0.52 | 191,300 | — | — |
| 2020-04-20 | $0.46 | $0.53 | 244,400 | — | — |
| 2020-04-17 | $0.45 | $0.52 | 702,500 | — | — |
| 2020-04-16 | $0.50 | $0.57 | 306,900 | — | — |
| 2020-04-15 | $0.52 | $0.60 | 236,300 | — | — |
| 2020-04-14 | $0.52 | $0.60 | 371,100 | — | — |
| 2020-04-13 | $0.49 | $0.56 | 118,100 | — | — |
| 2020-04-09 | $0.48 | $0.55 | 236,100 | — | — |
| 2020-04-08 | $0.46 | $0.53 | 203,600 | — | — |
| 2020-04-07 | $0.46 | $0.53 | 239,000 | — | — |
| 2020-04-06 | $0.47 | $0.54 | 131,300 | — | — |
| 2020-04-03 | $0.43 | $0.49 | 213,300 | — | — |
| 2020-04-02 | $0.44 | $0.50 | 175,500 | — | — |
| 2020-04-01 | $0.43 | $0.49 | 197,000 | — | — |
| 2020-03-31 | $0.46 | $0.53 | 193,300 | — | — |
| 2020-03-30 | $0.45 | $0.52 | 880,200 | — | — |
| 2020-03-27 | $0.42 | $0.48 | 131,000 | — | — |
| 2020-03-26 | $0.45 | $0.52 | 746,700 | — | — |
| 2020-03-25 | $0.45 | $0.52 | 977,800 | — | — |
| 2020-03-24 | $0.39 | $0.45 | 775,600 | — | — |
| 2020-03-23 | $0.38 | $0.44 | 247,800 | — | — |
| 2020-03-20 | $0.40 | $0.46 | 587,700 | — | — |
| 2020-03-19 | $0.42 | $0.48 | 193,900 | — | — |
| 2020-03-18 | $0.39 | $0.45 | 302,400 | — | — |
| 2020-03-17 | $0.44 | $0.50 | 467,600 | — | — |
| 2020-03-16 | $0.37 | $0.42 | 314,700 | — | — |
| 2020-03-13 | $0.46 | $0.53 | 572,900 | — | — |
| 2020-03-12 | $0.43 | $0.49 | 744,000 | — | — |
| 2020-03-11 | $0.46 | $0.53 | 306,000 | — | — |
| 2020-03-10 | $0.51 | $0.59 | 857,200 | — | — |
| 2020-03-09 | $0.51 | $0.59 | 1,182,300 | — | — |
| 2020-03-06 | $0.55 | $0.63 | 1,046,100 | — | — |
| 2020-03-05 | $0.77 | $0.88 | 310,500 | — | — |
| 2020-03-04 | $0.75 | $0.86 | 524,800 | — | — |
| 2020-03-03 | $0.74 | $0.85 | 824,200 | — | — |
| 2020-03-02 | $0.84 | $0.96 | 254,600 | — | — |
| 2020-02-28 | $0.80 | $0.92 | 636,400 | — | — |
| 2020-02-27 | $0.90 | $1.03 | 341,200 | — | — |
| 2020-02-26 | $0.97 | $1.11 | 760,000 | — | — |
| 2020-02-25 | $1.01 | $1.16 | 267,500 | — | — |
| 2020-02-24 | $1.01 | $1.16 | 543,400 | — | — |
| 2020-02-21 | $1.03 | $1.18 | 76,600 | — | — |
| 2020-02-20 | $1.01 | $1.16 | 274,800 | — | — |
| 2020-02-19 | $1.04 | $1.19 | 347,400 | — | — |
| 2020-02-18 | $1.00 | $1.15 | 1,633,500 | — | — |
| 2020-02-14 | $1.01 | $1.16 | 131,100 | — | — |
| 2020-02-13 | $1.01 | $1.16 | 233,600 | — | — |
| 2020-02-12 | $1.06 | $1.22 | 1,075,000 | — | — |
| 2020-02-11 | $1.02 | $1.17 | 307,500 | — | — |
| 2020-02-10 | $0.89 | $1.02 | 237,600 | — | — |
| 2020-02-07 | $0.90 | $1.03 | 180,500 | — | — |
| 2020-02-06 | $0.89 | $1.02 | 157,400 | — | — |
| 2020-02-05 | $0.88 | $1.01 | 103,200 | — | — |
| 2020-02-04 | $0.86 | $0.99 | 114,700 | — | — |
| 2020-02-03 | $0.87 | $1.00 | 147,700 | — | — |
| 2020-01-31 | $0.85 | $0.98 | 105,700 | — | — |
| 2020-01-30 | $0.92 | $1.06 | 105,100 | — | — |
| 2020-01-29 | $0.89 | $1.02 | 102,200 | — | — |
| 2020-01-28 | $0.90 | $1.03 | 74,700 | — | — |
| 2020-01-27 | $0.89 | $1.02 | 271,200 | — | — |
| 2020-01-24 | $0.90 | $1.03 | 352,000 | — | — |
| 2020-01-23 | $0.97 | $1.11 | 158,500 | — | — |
| 2020-01-22 | $0.99 | $1.14 | 310,100 | — | — |
| 2020-01-21 | $1.04 | $1.19 | 501,900 | — | — |
| 2020-01-17 | $1.03 | $1.18 | 334,800 | — | — |
| 2020-01-16 | $1.05 | $1.21 | 706,300 | — | — |
| 2020-01-15 | $1.08 | $1.24 | 634,500 | — | — |
| 2020-01-14 | $1.10 | $1.26 | 3,291,400 | — | — |
| 2020-01-13 | $0.84 | $0.96 | 648,900 | — | — |
| 2020-01-10 | $0.87 | $1.00 | 215,900 | — | — |
| 2020-01-09 | $0.85 | $0.98 | 543,500 | — | — |
| 2020-01-08 | $0.89 | $1.02 | 229,100 | — | — |
| 2020-01-07 | $0.93 | $1.07 | 66,300 | — | — |
| 2020-01-06 | $0.95 | $1.09 | 220,800 | — | — |
| 2020-01-03 | $0.92 | $1.06 | 181,600 | — | — |
| 2020-01-02 | $0.95 | $1.09 | 185,200 | — | — |