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
- 2006-05-16 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 | $0.93 | $0.93 | 105,300 | — | — |
| 2020-12-30 | $0.94 | $0.94 | 87,800 | — | — |
| 2020-12-29 | $0.93 | $0.93 | 103,800 | — | — |
| 2020-12-28 | $0.95 | $0.95 | 234,800 | — | — |
| 2020-12-24 | $1.00 | $1.00 | 192,400 | — | — |
| 2020-12-23 | $0.86 | $0.86 | 70,200 | — | — |
| 2020-12-22 | $0.87 | $0.87 | 158,000 | — | — |
| 2020-12-21 | $0.87 | $0.87 | 116,900 | — | — |
| 2020-12-18 | $0.90 | $0.90 | 150,300 | — | — |
| 2020-12-17 | $0.90 | $0.90 | 150,200 | — | — |
| 2020-12-16 | $0.88 | $0.88 | 164,200 | — | — |
| 2020-12-15 | $0.86 | $0.86 | 223,100 | — | — |
| 2020-12-14 | $0.89 | $0.89 | 291,800 | — | — |
| 2020-12-11 | $0.94 | $0.94 | 194,300 | — | — |
| 2020-12-10 | $0.91 | $0.91 | 263,000 | — | — |
| 2020-12-09 | $0.96 | $0.96 | 273,000 | — | — |
| 2020-12-08 | $1.05 | $1.05 | 741,800 | — | — |
| 2020-12-07 | $0.92 | $0.92 | 307,600 | — | — |
| 2020-12-04 | $0.86 | $0.86 | 173,400 | — | — |
| 2020-12-03 | $0.80 | $0.80 | 86,300 | — | — |
| 2020-12-02 | $0.83 | $0.83 | 50,600 | — | — |
| 2020-12-01 | $0.78 | $0.78 | 136,800 | — | — |
| 2020-11-30 | $0.82 | $0.82 | 145,300 | — | — |
| 2020-11-27 | $0.83 | $0.83 | 86,300 | — | — |
| 2020-11-25 | $0.83 | $0.83 | 405,000 | — | — |
| 2020-11-24 | $0.80 | $0.80 | 170,300 | — | — |
| 2020-11-23 | $0.73 | $0.73 | 198,100 | — | — |
| 2020-11-20 | $0.72 | $0.72 | 217,500 | — | — |
| 2020-11-19 | $0.64 | $0.64 | 164,300 | — | — |
| 2020-11-18 | $0.65 | $0.65 | 107,600 | — | — |
| 2020-11-17 | $0.68 | $0.68 | 62,000 | — | — |
| 2020-11-16 | $0.68 | $0.68 | 223,200 | — | — |
| 2020-11-13 | $0.70 | $0.70 | 84,000 | — | — |
| 2020-11-12 | $0.67 | $0.67 | 153,500 | — | — |
| 2020-11-11 | $0.67 | $0.67 | 110,000 | — | — |
| 2020-11-10 | $0.68 | $0.68 | 44,500 | — | — |
| 2020-11-09 | $0.67 | $0.67 | 145,000 | — | — |
| 2020-11-06 | $0.68 | $0.68 | 106,500 | — | — |
| 2020-11-05 | $0.68 | $0.68 | 172,200 | — | — |
| 2020-11-04 | $0.65 | $0.65 | 149,900 | — | — |
| 2020-11-03 | $0.68 | $0.68 | 43,300 | — | — |
| 2020-11-02 | $0.69 | $0.69 | 91,700 | — | — |
| 2020-10-30 | $0.69 | $0.69 | 107,900 | — | — |
| 2020-10-29 | $0.71 | $0.71 | 77,100 | — | — |
| 2020-10-28 | $0.73 | $0.73 | 226,800 | — | — |
| 2020-10-27 | $0.78 | $0.78 | 292,200 | — | — |
| 2020-10-26 | $0.77 | $0.77 | 188,200 | — | — |
| 2020-10-23 | $0.74 | $0.74 | 118,100 | — | — |
| 2020-10-22 | $0.73 | $0.73 | 179,000 | — | — |
| 2020-10-21 | $0.75 | $0.75 | 199,600 | — | — |
| 2020-10-20 | $0.76 | $0.76 | 193,600 | — | — |
| 2020-10-19 | $0.76 | $0.76 | 341,500 | — | — |
| 2020-10-16 | $0.81 | $0.81 | 364,800 | — | — |
| 2020-10-15 | $0.73 | $0.73 | 449,400 | — | — |
| 2020-10-14 | $0.66 | $0.66 | 138,300 | — | — |
| 2020-10-13 | $0.66 | $0.66 | 116,000 | — | — |
| 2020-10-12 | $0.66 | $0.66 | 126,800 | — | — |
| 2020-10-09 | $0.68 | $0.68 | 161,700 | — | — |
| 2020-10-08 | $0.63 | $0.63 | 138,100 | — | — |
| 2020-10-07 | $0.67 | $0.67 | 128,300 | — | — |
| 2020-10-06 | $0.65 | $0.65 | 100,300 | — | — |
| 2020-10-05 | $0.60 | $0.60 | 137,900 | — | — |
| 2020-10-02 | $0.57 | $0.57 | 95,100 | — | — |
| 2020-10-01 | $0.58 | $0.58 | 153,300 | — | — |
| 2020-09-30 | $0.57 | $0.57 | 87,200 | — | — |
| 2020-09-29 | $0.59 | $0.59 | 93,600 | — | — |
| 2020-09-28 | $0.59 | $0.59 | 51,700 | — | — |
| 2020-09-25 | $0.61 | $0.61 | 154,100 | — | — |
| 2020-09-24 | $0.61 | $0.61 | 105,600 | — | — |
| 2020-09-23 | $0.62 | $0.62 | 87,500 | — | — |
| 2020-09-22 | $0.63 | $0.63 | 30,300 | — | — |
| 2020-09-21 | $0.63 | $0.63 | 105,200 | — | — |
| 2020-09-18 | $0.64 | $0.64 | 81,200 | — | — |
| 2020-09-17 | $0.64 | $0.64 | 90,100 | — | — |
| 2020-09-16 | $0.63 | $0.63 | 123,500 | — | — |
| 2020-09-15 | $0.64 | $0.64 | 112,700 | — | — |
| 2020-09-14 | $0.65 | $0.65 | 100,100 | — | — |
| 2020-09-11 | $0.65 | $0.65 | 278,200 | — | — |
| 2020-09-10 | $0.65 | $0.65 | 56,700 | — | — |
| 2020-09-09 | $0.65 | $0.65 | 111,200 | — | — |
| 2020-09-08 | $0.66 | $0.66 | 74,800 | — | — |
| 2020-09-04 | $0.66 | $0.66 | 86,400 | — | — |
| 2020-09-03 | $0.66 | $0.66 | 111,300 | — | — |
| 2020-09-02 | $0.67 | $0.67 | 101,300 | — | — |
| 2020-09-01 | $0.66 | $0.66 | 26,700 | — | — |
| 2020-08-31 | $0.67 | $0.67 | 53,100 | — | — |
| 2020-08-28 | $0.68 | $0.68 | 43,300 | — | — |
| 2020-08-27 | $0.66 | $0.66 | 75,100 | — | — |
| 2020-08-26 | $0.65 | $0.65 | 134,200 | — | — |
| 2020-08-25 | $0.65 | $0.65 | 156,300 | — | — |
| 2020-08-24 | $0.67 | $0.67 | 108,700 | — | — |
| 2020-08-21 | $0.67 | $0.67 | 76,400 | — | — |
| 2020-08-20 | $0.68 | $0.68 | 85,400 | — | — |
| 2020-08-19 | $0.69 | $0.69 | 60,400 | — | — |
| 2020-08-18 | $0.70 | $0.70 | 71,800 | — | — |
| 2020-08-17 | $0.70 | $0.70 | 93,900 | — | — |
| 2020-08-14 | $0.70 | $0.70 | 197,300 | — | — |
| 2020-08-13 | $0.69 | $0.69 | 110,800 | — | — |
| 2020-08-12 | $0.70 | $0.70 | 120,900 | — | — |
| 2020-08-11 | $0.70 | $0.70 | 139,900 | — | — |
| 2020-08-10 | $0.71 | $0.71 | 159,400 | — | — |
| 2020-08-07 | $0.71 | $0.71 | 74,300 | — | — |
| 2020-08-06 | $0.72 | $0.72 | 143,400 | — | — |
| 2020-08-05 | $0.71 | $0.71 | 142,700 | — | — |
| 2020-08-04 | $0.72 | $0.72 | 143,700 | — | — |
| 2020-08-03 | $0.70 | $0.70 | 65,900 | — | — |
| 2020-07-31 | $0.70 | $0.70 | 124,700 | — | — |
| 2020-07-30 | $0.73 | $0.73 | 144,600 | — | — |
| 2020-07-29 | $0.70 | $0.70 | 81,800 | — | — |
| 2020-07-28 | $0.67 | $0.67 | 129,400 | — | — |
| 2020-07-27 | $0.68 | $0.68 | 88,800 | — | — |
| 2020-07-24 | $0.67 | $0.67 | 124,100 | — | — |
| 2020-07-23 | $0.68 | $0.68 | 109,300 | — | — |
| 2020-07-22 | $0.66 | $0.66 | 96,800 | — | — |
| 2020-07-21 | $0.69 | $0.69 | 88,800 | — | — |
| 2020-07-20 | $0.67 | $0.67 | 183,700 | — | — |
| 2020-07-17 | $0.69 | $0.69 | 256,100 | — | — |
| 2020-07-16 | $0.70 | $0.70 | 180,200 | — | — |
| 2020-07-15 | $0.72 | $0.72 | 57,300 | — | — |
| 2020-07-14 | $0.72 | $0.72 | 80,900 | — | — |
| 2020-07-13 | $0.72 | $0.72 | 80,000 | — | — |
| 2020-07-10 | $0.73 | $0.73 | 68,000 | — | — |
| 2020-07-09 | $0.73 | $0.73 | 87,000 | — | — |
| 2020-07-08 | $0.75 | $0.75 | 88,500 | — | — |
| 2020-07-07 | $0.76 | $0.76 | 275,700 | — | — |
| 2020-07-06 | $0.77 | $0.77 | 89,300 | — | — |
| 2020-07-02 | $0.78 | $0.78 | 107,200 | — | — |
| 2020-07-01 | $0.76 | $0.76 | 76,600 | — | — |
| 2020-06-30 | $0.77 | $0.77 | 118,000 | — | — |
| 2020-06-29 | $0.79 | $0.79 | 110,000 | — | — |
| 2020-06-26 | $0.79 | $0.79 | 153,000 | — | — |
| 2020-06-25 | $0.81 | $0.81 | 73,100 | — | — |
| 2020-06-24 | $0.81 | $0.81 | 76,200 | — | — |
| 2020-06-23 | $0.82 | $0.82 | 73,800 | — | — |
| 2020-06-22 | $0.82 | $0.82 | 117,600 | — | — |
| 2020-06-19 | $0.80 | $0.80 | 121,300 | — | — |
| 2020-06-18 | $0.80 | $0.80 | 170,300 | — | — |
| 2020-06-17 | $0.81 | $0.81 | 111,000 | — | — |
| 2020-06-16 | $0.83 | $0.83 | 259,400 | — | — |
| 2020-06-15 | $0.83 | $0.83 | 377,400 | — | — |
| 2020-06-12 | $0.75 | $0.75 | 131,700 | — | — |
| 2020-06-11 | $0.74 | $0.74 | 51,900 | — | — |
| 2020-06-10 | $0.75 | $0.75 | 82,900 | — | — |
| 2020-06-09 | $0.77 | $0.77 | 93,400 | — | — |
| 2020-06-08 | $0.77 | $0.77 | 125,900 | — | — |
| 2020-06-05 | $0.74 | $0.74 | 235,300 | — | — |
| 2020-06-04 | $0.75 | $0.75 | 147,100 | — | — |
| 2020-06-03 | $0.77 | $0.77 | 55,600 | — | — |
| 2020-06-02 | $0.78 | $0.78 | 83,300 | — | — |
| 2020-06-01 | $0.77 | $0.77 | 198,900 | — | — |
| 2020-05-29 | $0.79 | $0.79 | 138,500 | — | — |
| 2020-05-28 | $0.80 | $0.80 | 145,100 | — | — |
| 2020-05-27 | $0.79 | $0.79 | 130,400 | — | — |
| 2020-05-26 | $0.83 | $0.83 | 267,500 | — | — |
| 2020-05-22 | $0.80 | $0.80 | 139,500 | — | — |
| 2020-05-21 | $0.77 | $0.77 | 152,800 | — | — |
| 2020-05-20 | $0.76 | $0.76 | 164,600 | — | — |
| 2020-05-19 | $0.72 | $0.72 | 122,500 | — | — |
| 2020-05-18 | $0.72 | $0.72 | 87,200 | — | — |
| 2020-05-15 | $0.73 | $0.73 | 102,100 | — | — |
| 2020-05-14 | $0.73 | $0.73 | 501,500 | — | — |
| 2020-05-13 | $0.73 | $0.73 | 245,300 | — | — |
| 2020-05-12 | $0.80 | $0.80 | 374,000 | — | — |
| 2020-05-11 | $0.86 | $0.86 | 781,800 | — | — |
| 2020-05-08 | $0.82 | $0.82 | 762,600 | — | — |
| 2020-05-07 | $0.68 | $0.68 | 384,600 | — | — |
| 2020-05-06 | $0.65 | $0.65 | 56,500 | — | — |
| 2020-05-05 | $0.65 | $0.65 | 52,900 | — | — |
| 2020-05-04 | $0.64 | $0.64 | 48,700 | — | — |
| 2020-05-01 | $0.64 | $0.64 | 65,700 | — | — |
| 2020-04-30 | $0.65 | $0.65 | 254,500 | — | — |
| 2020-04-29 | $0.70 | $0.70 | 213,800 | — | — |
| 2020-04-28 | $0.70 | $0.70 | 244,100 | — | — |
| 2020-04-27 | $0.63 | $0.63 | 514,500 | — | — |
| 2020-04-24 | $0.54 | $0.54 | 165,700 | — | — |
| 2020-04-23 | $0.54 | $0.54 | 51,700 | — | — |
| 2020-04-22 | $0.54 | $0.54 | 93,200 | — | — |
| 2020-04-21 | $0.52 | $0.52 | 94,100 | — | — |
| 2020-04-20 | $0.53 | $0.53 | 58,400 | — | — |
| 2020-04-17 | $0.53 | $0.53 | 40,200 | — | — |
| 2020-04-16 | $0.52 | $0.52 | 103,800 | — | — |
| 2020-04-15 | $0.54 | $0.54 | 77,800 | — | — |
| 2020-04-14 | $0.54 | $0.54 | 194,100 | — | — |
| 2020-04-13 | $0.51 | $0.51 | 101,700 | — | — |
| 2020-04-09 | $0.51 | $0.51 | 96,400 | — | — |
| 2020-04-08 | $0.52 | $0.52 | 102,000 | — | — |
| 2020-04-07 | $0.52 | $0.52 | 149,200 | — | — |
| 2020-04-06 | $0.53 | $0.53 | 158,300 | — | — |
| 2020-04-03 | $0.51 | $0.51 | 102,200 | — | — |
| 2020-04-02 | $0.52 | $0.52 | 109,600 | — | — |
| 2020-04-01 | $0.53 | $0.53 | 67,000 | — | — |
| 2020-03-31 | $0.55 | $0.55 | 100,000 | — | — |
| 2020-03-30 | $0.56 | $0.56 | 79,100 | — | — |
| 2020-03-27 | $0.58 | $0.58 | 117,700 | — | — |
| 2020-03-26 | $0.56 | $0.56 | 152,800 | — | — |
| 2020-03-25 | $0.52 | $0.52 | 108,000 | — | — |
| 2020-03-24 | $0.53 | $0.53 | 112,300 | — | — |
| 2020-03-23 | $0.50 | $0.50 | 110,600 | — | — |
| 2020-03-20 | $0.51 | $0.51 | 67,600 | — | — |
| 2020-03-19 | $0.49 | $0.49 | 132,600 | — | — |
| 2020-03-18 | $0.49 | $0.49 | 191,800 | — | — |
| 2020-03-17 | $0.52 | $0.52 | 223,600 | — | — |
| 2020-03-16 | $0.51 | $0.51 | 223,900 | — | — |
| 2020-03-13 | $0.55 | $0.55 | 331,200 | — | — |
| 2020-03-12 | $0.52 | $0.52 | 368,100 | — | — |
| 2020-03-11 | $0.64 | $0.64 | 263,700 | — | — |
| 2020-03-10 | $0.66 | $0.66 | 127,600 | — | — |
| 2020-03-09 | $0.66 | $0.66 | 186,300 | — | — |
| 2020-03-06 | $0.70 | $0.70 | 145,600 | — | — |
| 2020-03-05 | $0.69 | $0.69 | 136,000 | — | — |
| 2020-03-04 | $0.71 | $0.71 | 137,300 | — | — |
| 2020-03-03 | $0.72 | $0.72 | 134,100 | — | — |
| 2020-03-02 | $0.73 | $0.73 | 110,900 | — | — |
| 2020-02-28 | $0.70 | $0.70 | 170,400 | — | — |
| 2020-02-27 | $0.71 | $0.71 | 344,500 | — | — |
| 2020-02-26 | $0.76 | $0.76 | 65,400 | — | — |
| 2020-02-25 | $0.76 | $0.76 | 66,700 | — | — |
| 2020-02-24 | $0.76 | $0.76 | 99,200 | — | — |
| 2020-02-21 | $0.77 | $0.77 | 186,400 | — | — |
| 2020-02-20 | $0.75 | $0.75 | 90,200 | — | — |
| 2020-02-19 | $0.80 | $0.80 | 38,600 | — | — |
| 2020-02-18 | $0.75 | $0.75 | 39,400 | — | — |
| 2020-02-14 | $0.75 | $0.75 | 48,100 | — | — |
| 2020-02-13 | $0.75 | $0.75 | 99,700 | — | — |
| 2020-02-12 | $0.74 | $0.74 | 133,400 | — | — |
| 2020-02-11 | $0.76 | $0.76 | 73,700 | — | — |
| 2020-02-10 | $0.77 | $0.77 | 49,800 | — | — |
| 2020-02-07 | $0.78 | $0.78 | 116,200 | — | — |
| 2020-02-06 | $0.77 | $0.77 | 59,000 | — | — |
| 2020-02-05 | $0.76 | $0.76 | 94,000 | — | — |
| 2020-02-04 | $0.76 | $0.76 | 44,500 | — | — |
| 2020-02-03 | $0.76 | $0.76 | 106,200 | — | — |
| 2020-01-31 | $0.72 | $0.72 | 131,900 | — | — |
| 2020-01-30 | $0.72 | $0.72 | 159,400 | — | — |
| 2020-01-29 | $0.75 | $0.75 | 106,600 | — | — |
| 2020-01-28 | $0.75 | $0.75 | 91,100 | — | — |
| 2020-01-27 | $0.73 | $0.73 | 53,600 | — | — |
| 2020-01-24 | $0.74 | $0.74 | 77,600 | — | — |
| 2020-01-23 | $0.73 | $0.73 | 105,600 | — | — |
| 2020-01-22 | $0.75 | $0.75 | 122,200 | — | — |
| 2020-01-21 | $0.76 | $0.76 | 185,700 | — | — |
| 2020-01-17 | $0.78 | $0.78 | 85,700 | — | — |
| 2020-01-16 | $0.75 | $0.75 | 109,100 | — | — |
| 2020-01-15 | $0.76 | $0.76 | 73,200 | — | — |
| 2020-01-14 | $0.80 | $0.80 | 336,900 | — | — |
| 2020-01-13 | $0.83 | $0.83 | 125,000 | — | — |
| 2020-01-10 | $0.84 | $0.84 | 98,300 | — | — |
| 2020-01-09 | $0.82 | $0.82 | 82,500 | — | — |
| 2020-01-08 | $0.85 | $0.85 | 101,300 | — | — |
| 2020-01-07 | $0.80 | $0.80 | 138,300 | — | — |
| 2020-01-06 | $0.88 | $0.88 | 226,500 | — | — |
| 2020-01-03 | $0.78 | $0.78 | 137,300 | — | — |
| 2020-01-02 | $0.70 | $0.70 | 157,100 | — | — |