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
- 2004-07-28 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 | $3.13 | $3.13 | 3,876,700 | — | — |
| 2020-12-30 | $3.36 | $3.36 | 2,933,600 | — | — |
| 2020-12-29 | $3.29 | $3.29 | 4,084,500 | — | — |
| 2020-12-28 | $3.61 | $3.61 | 7,280,500 | — | — |
| 2020-12-24 | $3.42 | $3.42 | 2,594,400 | — | — |
| 2020-12-23 | $3.33 | $3.33 | 3,844,100 | — | — |
| 2020-12-22 | $3.28 | $3.28 | 8,157,800 | — | — |
| 2020-12-21 | $3.72 | $3.72 | 5,696,800 | — | — |
| 2020-12-18 | $3.96 | $3.96 | 16,487,600 | — | — |
| 2020-12-17 | $4.04 | $4.04 | 8,044,900 | — | — |
| 2020-12-16 | $3.99 | $3.99 | 14,361,300 | — | — |
| 2020-12-15 | $3.28 | $3.28 | 3,256,000 | — | — |
| 2020-12-14 | $3.34 | $3.34 | 6,047,800 | — | — |
| 2020-12-11 | $2.98 | $2.98 | 2,731,800 | — | — |
| 2020-12-10 | $2.90 | $2.90 | 2,472,100 | — | — |
| 2020-12-09 | $2.82 | $2.82 | 2,915,900 | — | — |
| 2020-12-08 | $2.90 | $2.90 | 2,441,600 | — | — |
| 2020-12-07 | $2.74 | $2.74 | 5,087,600 | — | — |
| 2020-12-04 | $2.95 | $2.95 | 2,448,700 | — | — |
| 2020-12-03 | $2.85 | $2.85 | 2,950,200 | — | — |
| 2020-12-02 | $2.88 | $2.88 | 2,744,200 | — | — |
| 2020-12-01 | $2.99 | $2.99 | 3,505,300 | — | — |
| 2020-11-30 | $2.98 | $2.98 | 2,891,000 | — | — |
| 2020-11-27 | $3.08 | $3.08 | 2,896,700 | — | — |
| 2020-11-25 | $2.95 | $2.95 | 3,687,100 | — | — |
| 2020-11-24 | $3.06 | $3.06 | 2,731,600 | — | — |
| 2020-11-23 | $3.06 | $3.06 | 4,586,500 | — | — |
| 2020-11-20 | $2.90 | $2.90 | 5,385,700 | — | — |
| 2020-11-19 | $2.76 | $2.76 | 1,891,100 | — | — |
| 2020-11-18 | $2.78 | $2.78 | 2,580,900 | — | — |
| 2020-11-17 | $2.83 | $2.83 | 3,282,800 | — | — |
| 2020-11-16 | $2.83 | $2.83 | 3,542,700 | — | — |
| 2020-11-13 | $2.68 | $2.68 | 2,889,100 | — | — |
| 2020-11-12 | $2.76 | $2.76 | 10,287,500 | — | — |
| 2020-11-11 | $2.80 | $2.80 | 5,125,100 | — | — |
| 2020-11-10 | $2.49 | $2.49 | 3,470,600 | — | — |
| 2020-11-09 | $2.44 | $2.44 | 5,593,600 | — | — |
| 2020-11-06 | $2.28 | $2.28 | 4,642,200 | — | — |
| 2020-11-05 | $2.23 | $2.23 | 5,155,200 | — | — |
| 2020-11-04 | $2.07 | $2.07 | 5,468,800 | — | — |
| 2020-11-03 | $2.05 | $2.05 | 2,191,300 | — | — |
| 2020-11-02 | $2.00 | $2.00 | 1,995,100 | — | — |
| 2020-10-30 | $2.01 | $2.01 | 1,726,000 | — | — |
| 2020-10-29 | $2.05 | $2.05 | 1,509,600 | — | — |
| 2020-10-28 | $2.01 | $2.01 | 2,218,900 | — | — |
| 2020-10-27 | $2.00 | $2.00 | 1,471,900 | — | — |
| 2020-10-26 | $2.08 | $2.08 | 2,154,300 | — | — |
| 2020-10-23 | $2.05 | $2.05 | 1,678,800 | — | — |
| 2020-10-22 | $2.10 | $2.10 | 3,412,000 | — | — |
| 2020-10-21 | $2.02 | $2.02 | 2,120,000 | — | — |
| 2020-10-20 | $2.01 | $2.01 | 2,253,000 | — | — |
| 2020-10-19 | $2.00 | $2.00 | 2,360,100 | — | — |
| 2020-10-16 | $2.00 | $2.00 | 4,454,600 | — | — |
| 2020-10-15 | $1.93 | $1.93 | 1,064,100 | — | — |
| 2020-10-14 | $1.92 | $1.92 | 1,381,100 | — | — |
| 2020-10-13 | $1.94 | $1.94 | 1,992,800 | — | — |
| 2020-10-12 | $1.94 | $1.94 | 2,244,600 | — | — |
| 2020-10-09 | $1.89 | $1.89 | 1,246,700 | — | — |
| 2020-10-08 | $1.91 | $1.91 | 1,441,300 | — | — |
| 2020-10-07 | $1.89 | $1.89 | 1,363,700 | — | — |
| 2020-10-06 | $1.79 | $1.79 | 1,519,400 | — | — |
| 2020-10-05 | $1.81 | $1.81 | 1,585,400 | — | — |
| 2020-10-02 | $1.81 | $1.81 | 2,392,300 | — | — |
| 2020-10-01 | $1.87 | $1.87 | 1,536,400 | — | — |
| 2020-09-30 | $1.88 | $1.88 | 1,153,900 | — | — |
| 2020-09-29 | $1.91 | $1.91 | 1,500,100 | — | — |
| 2020-09-28 | $1.93 | $1.93 | 2,067,900 | — | — |
| 2020-09-25 | $1.85 | $1.85 | 1,105,800 | — | — |
| 2020-09-24 | $1.83 | $1.83 | 1,409,000 | — | — |
| 2020-09-23 | $1.87 | $1.87 | 2,514,200 | — | — |
| 2020-09-22 | $1.93 | $1.93 | 1,816,000 | — | — |
| 2020-09-21 | $2.00 | $2.00 | 2,925,700 | — | — |
| 2020-09-18 | $2.08 | $2.08 | 4,857,600 | — | — |
| 2020-09-17 | $1.93 | $1.93 | 5,097,800 | — | — |
| 2020-09-16 | $1.91 | $1.91 | 3,784,400 | — | — |
| 2020-09-15 | $1.77 | $1.77 | 2,123,500 | — | — |
| 2020-09-14 | $1.73 | $1.73 | 2,445,200 | — | — |
| 2020-09-11 | $1.62 | $1.62 | 1,345,400 | — | — |
| 2020-09-10 | $1.66 | $1.66 | 1,451,000 | — | — |
| 2020-09-09 | $1.65 | $1.65 | 939,100 | — | — |
| 2020-09-08 | $1.63 | $1.63 | 1,676,200 | — | — |
| 2020-09-04 | $1.64 | $1.64 | 1,996,800 | — | — |
| 2020-09-03 | $1.65 | $1.65 | 1,694,100 | — | — |
| 2020-09-02 | $1.66 | $1.66 | 2,549,600 | — | — |
| 2020-09-01 | $1.69 | $1.69 | 1,462,600 | — | — |
| 2020-08-31 | $1.74 | $1.74 | 1,737,000 | — | — |
| 2020-08-28 | $1.71 | $1.71 | 907,500 | — | — |
| 2020-08-27 | $1.70 | $1.70 | 1,263,800 | — | — |
| 2020-08-26 | $1.72 | $1.72 | 1,940,300 | — | — |
| 2020-08-25 | $1.83 | $1.83 | 2,245,500 | — | — |
| 2020-08-24 | $1.69 | $1.69 | 1,811,600 | — | — |
| 2020-08-21 | $1.74 | $1.74 | 2,063,000 | — | — |
| 2020-08-20 | $1.83 | $1.83 | 2,095,600 | — | — |
| 2020-08-19 | $1.88 | $1.88 | 10,071,500 | — | — |
| 2020-08-18 | $1.73 | $1.73 | 1,506,900 | — | — |
| 2020-08-17 | $1.76 | $1.76 | 3,961,700 | — | — |
| 2020-08-14 | $1.61 | $1.61 | 1,741,500 | — | — |
| 2020-08-13 | $1.64 | $1.64 | 1,438,000 | — | — |
| 2020-08-12 | $1.63 | $1.63 | 1,937,200 | — | — |
| 2020-08-11 | $1.60 | $1.60 | 1,935,300 | — | — |
| 2020-08-10 | $1.59 | $1.59 | 1,877,800 | — | — |
| 2020-08-07 | $1.59 | $1.59 | 3,950,400 | — | — |
| 2020-08-06 | $1.66 | $1.66 | 3,751,100 | — | — |
| 2020-08-05 | $1.86 | $1.86 | 5,703,100 | — | — |
| 2020-08-04 | $1.66 | $1.66 | 1,227,000 | — | — |
| 2020-08-03 | $1.63 | $1.63 | 1,531,500 | — | — |
| 2020-07-31 | $1.56 | $1.56 | 2,007,800 | — | — |
| 2020-07-30 | $1.64 | $1.64 | 1,389,600 | — | — |
| 2020-07-29 | $1.60 | $1.60 | 1,666,300 | — | — |
| 2020-07-28 | $1.61 | $1.61 | 1,543,800 | — | — |
| 2020-07-27 | $1.64 | $1.64 | 1,540,700 | — | — |
| 2020-07-24 | $1.61 | $1.61 | 1,509,500 | — | — |
| 2020-07-23 | $1.65 | $1.65 | 2,322,900 | — | — |
| 2020-07-22 | $1.65 | $1.65 | 1,478,400 | — | — |
| 2020-07-21 | $1.68 | $1.68 | 2,230,100 | — | — |
| 2020-07-20 | $1.69 | $1.69 | 1,565,000 | — | — |
| 2020-07-17 | $1.72 | $1.72 | 1,582,500 | — | — |
| 2020-07-16 | $1.68 | $1.68 | 2,383,000 | — | — |
| 2020-07-15 | $1.67 | $1.67 | 3,026,600 | — | — |
| 2020-07-14 | $1.57 | $1.57 | 3,338,100 | — | — |
| 2020-07-13 | $1.65 | $1.65 | 3,828,500 | — | — |
| 2020-07-10 | $1.78 | $1.78 | 2,298,900 | — | — |
| 2020-07-09 | $1.80 | $1.80 | 2,340,800 | — | — |
| 2020-07-08 | $1.82 | $1.82 | 2,880,200 | — | — |
| 2020-07-07 | $1.81 | $1.81 | 1,985,900 | — | — |
| 2020-07-06 | $1.74 | $1.74 | 2,979,400 | — | — |
| 2020-07-02 | $1.79 | $1.79 | 3,957,600 | — | — |
| 2020-07-01 | $1.69 | $1.69 | 3,875,100 | — | — |
| 2020-06-30 | $1.75 | $1.75 | 3,539,800 | — | — |
| 2020-06-29 | $1.81 | $1.81 | 4,193,400 | — | — |
| 2020-06-26 | $1.73 | $1.73 | 9,189,600 | — | — |
| 2020-06-25 | $1.82 | $1.82 | 7,897,900 | — | — |
| 2020-06-24 | $1.86 | $1.86 | 10,619,300 | — | — |
| 2020-06-23 | $2.13 | $2.13 | 13,794,500 | — | — |
| 2020-06-22 | $2.21 | $2.21 | 11,151,200 | — | — |
| 2020-06-19 | $1.93 | $1.93 | 5,829,200 | — | — |
| 2020-06-18 | $1.83 | $1.83 | 6,975,800 | — | — |
| 2020-06-17 | $1.86 | $1.86 | 15,918,300 | — | — |
| 2020-06-16 | $1.68 | $1.68 | 4,145,500 | — | — |
| 2020-06-15 | $1.66 | $1.66 | 6,190,700 | — | — |
| 2020-06-12 | $1.42 | $1.42 | 1,864,400 | — | — |
| 2020-06-11 | $1.41 | $1.41 | 2,595,100 | — | — |
| 2020-06-10 | $1.47 | $1.47 | 1,794,800 | — | — |
| 2020-06-09 | $1.44 | $1.44 | 1,495,800 | — | — |
| 2020-06-08 | $1.44 | $1.44 | 2,933,500 | — | — |
| 2020-06-05 | $1.40 | $1.40 | 2,305,500 | — | — |
| 2020-06-04 | $1.42 | $1.42 | 1,908,000 | — | — |
| 2020-06-03 | $1.38 | $1.38 | 2,065,400 | — | — |
| 2020-06-02 | $1.44 | $1.44 | 2,194,000 | — | — |
| 2020-06-01 | $1.44 | $1.44 | 2,079,100 | — | — |
| 2020-05-29 | $1.51 | $1.51 | 1,821,300 | — | — |
| 2020-05-28 | $1.49 | $1.49 | 2,364,900 | — | — |
| 2020-05-27 | $1.52 | $1.52 | 2,508,100 | — | — |
| 2020-05-26 | $1.49 | $1.49 | 3,552,900 | — | — |
| 2020-05-22 | $1.50 | $1.50 | 5,817,000 | — | — |
| 2020-05-21 | $1.34 | $1.34 | 2,582,600 | — | — |
| 2020-05-20 | $1.33 | $1.33 | 1,636,100 | — | — |
| 2020-05-19 | $1.25 | $1.25 | 1,447,500 | — | — |
| 2020-05-18 | $1.27 | $1.27 | 2,173,500 | — | — |
| 2020-05-15 | $1.22 | $1.22 | 1,319,500 | — | — |
| 2020-05-14 | $1.20 | $1.20 | 2,140,300 | — | — |
| 2020-05-13 | $1.19 | $1.19 | 2,505,400 | — | — |
| 2020-05-12 | $1.28 | $1.28 | 2,503,500 | — | — |
| 2020-05-11 | $1.33 | $1.33 | 2,590,500 | — | — |
| 2020-05-08 | $1.31 | $1.31 | 1,445,800 | — | — |
| 2020-05-07 | $1.31 | $1.31 | 1,480,000 | — | — |
| 2020-05-06 | $1.32 | $1.32 | 2,037,600 | — | — |
| 2020-05-05 | $1.34 | $1.34 | 1,795,800 | — | — |
| 2020-05-04 | $1.31 | $1.31 | 1,209,900 | — | — |
| 2020-05-01 | $1.25 | $1.25 | 3,681,600 | — | — |
| 2020-04-30 | $1.30 | $1.30 | 1,971,600 | — | — |
| 2020-04-29 | $1.39 | $1.39 | 2,208,500 | — | — |
| 2020-04-28 | $1.34 | $1.34 | 1,810,400 | — | — |
| 2020-04-27 | $1.38 | $1.38 | 2,554,600 | — | — |
| 2020-04-24 | $1.29 | $1.29 | 1,130,900 | — | — |
| 2020-04-23 | $1.25 | $1.25 | 1,423,300 | — | — |
| 2020-04-22 | $1.27 | $1.27 | 1,421,500 | — | — |
| 2020-04-21 | $1.23 | $1.23 | 1,086,500 | — | — |
| 2020-04-20 | $1.23 | $1.23 | 1,575,800 | — | — |
| 2020-04-17 | $1.28 | $1.28 | 1,608,000 | — | — |
| 2020-04-16 | $1.22 | $1.22 | 1,556,500 | — | — |
| 2020-04-15 | $1.26 | $1.26 | 2,049,400 | — | — |
| 2020-04-14 | $1.26 | $1.26 | 3,706,700 | — | — |
| 2020-04-13 | $1.16 | $1.16 | 3,022,000 | — | — |
| 2020-04-09 | $1.04 | $1.04 | 1,393,600 | — | — |
| 2020-04-08 | $1.03 | $1.03 | 1,371,400 | — | — |
| 2020-04-07 | $0.99 | $0.99 | 1,961,600 | — | — |
| 2020-04-06 | $0.99 | $0.99 | 2,589,600 | — | — |
| 2020-04-03 | $0.94 | $0.94 | 1,330,700 | — | — |
| 2020-04-02 | $0.94 | $0.94 | 2,006,700 | — | — |
| 2020-04-01 | $0.96 | $0.96 | 2,180,600 | — | — |
| 2020-03-31 | $1.03 | $1.03 | 2,344,100 | — | — |
| 2020-03-30 | $1.08 | $1.08 | 1,373,400 | — | — |
| 2020-03-27 | $1.06 | $1.06 | 1,252,500 | — | — |
| 2020-03-26 | $1.10 | $1.10 | 1,792,800 | — | — |
| 2020-03-25 | $1.07 | $1.07 | 1,580,000 | — | — |
| 2020-03-24 | $1.07 | $1.07 | 2,377,700 | — | — |
| 2020-03-23 | $0.98 | $0.98 | 2,140,000 | — | — |
| 2020-03-20 | $1.01 | $1.01 | 3,150,200 | — | — |
| 2020-03-19 | $1.09 | $1.09 | 2,288,200 | — | — |
| 2020-03-18 | $0.99 | $0.99 | 2,385,900 | — | — |
| 2020-03-17 | $1.05 | $1.05 | 4,811,400 | — | — |
| 2020-03-16 | $0.84 | $0.84 | 3,199,000 | — | — |
| 2020-03-13 | $0.95 | $0.95 | 3,873,500 | — | — |
| 2020-03-12 | $0.94 | $0.94 | 5,672,600 | — | — |
| 2020-03-11 | $1.10 | $1.10 | 3,842,400 | — | — |
| 2020-03-10 | $1.18 | $1.18 | 3,491,900 | — | — |
| 2020-03-09 | $1.24 | $1.24 | 3,624,500 | — | — |
| 2020-03-06 | $1.34 | $1.34 | 3,443,700 | — | — |
| 2020-03-05 | $1.27 | $1.27 | 1,959,400 | — | — |
| 2020-03-04 | $1.25 | $1.25 | 2,148,100 | — | — |
| 2020-03-03 | $1.26 | $1.26 | 2,632,900 | — | — |
| 2020-03-02 | $1.29 | $1.29 | 2,621,600 | — | — |
| 2020-02-28 | $1.27 | $1.27 | 4,584,300 | — | — |
| 2020-02-27 | $1.31 | $1.31 | 4,016,600 | — | — |
| 2020-02-26 | $1.40 | $1.40 | 2,690,600 | — | — |
| 2020-02-25 | $1.35 | $1.35 | 6,147,300 | — | — |
| 2020-02-24 | $1.52 | $1.52 | 4,692,600 | — | — |
| 2020-02-21 | $1.56 | $1.56 | 4,925,900 | — | — |
| 2020-02-20 | $1.51 | $1.51 | 2,356,100 | — | — |
| 2020-02-19 | $1.43 | $1.43 | 2,092,300 | — | — |
| 2020-02-18 | $1.47 | $1.47 | 1,159,300 | — | — |
| 2020-02-14 | $1.46 | $1.46 | 2,337,700 | — | — |
| 2020-02-13 | $1.47 | $1.47 | 1,380,700 | — | — |
| 2020-02-12 | $1.46 | $1.46 | 1,240,000 | — | — |
| 2020-02-11 | $1.46 | $1.46 | 1,861,800 | — | — |
| 2020-02-10 | $1.43 | $1.43 | 2,244,800 | — | — |
| 2020-02-07 | $1.45 | $1.45 | 2,123,800 | — | — |
| 2020-02-06 | $1.53 | $1.53 | 1,306,200 | — | — |
| 2020-02-05 | $1.52 | $1.52 | 1,821,700 | — | — |
| 2020-02-04 | $1.50 | $1.50 | 1,782,700 | — | — |
| 2020-02-03 | $1.50 | $1.50 | 1,903,500 | — | — |
| 2020-01-31 | $1.47 | $1.47 | 2,767,500 | — | — |
| 2020-01-30 | $1.52 | $1.52 | 2,143,600 | — | — |
| 2020-01-29 | $1.57 | $1.57 | 1,584,800 | — | — |
| 2020-01-28 | $1.56 | $1.56 | 4,419,400 | — | — |
| 2020-01-27 | $1.62 | $1.62 | 6,394,900 | — | — |
| 2020-01-24 | $1.76 | $1.76 | 4,819,400 | — | — |
| 2020-01-23 | $1.70 | $1.70 | 4,056,100 | — | — |
| 2020-01-22 | $1.69 | $1.69 | 7,300,700 | — | — |
| 2020-01-21 | $1.71 | $1.71 | 9,457,100 | — | — |
| 2020-01-17 | $1.51 | $1.51 | 2,222,400 | — | — |
| 2020-01-16 | $1.57 | $1.57 | 2,335,500 | — | — |
| 2020-01-15 | $1.52 | $1.52 | 3,357,600 | — | — |
| 2020-01-14 | $1.54 | $1.54 | 5,449,900 | — | — |
| 2020-01-13 | $1.62 | $1.62 | 6,359,300 | — | — |
| 2020-01-10 | $1.51 | $1.51 | 4,135,700 | — | — |
| 2020-01-09 | $1.43 | $1.43 | 4,247,000 | — | — |
| 2020-01-08 | $1.39 | $1.39 | 1,500,500 | — | — |
| 2020-01-07 | $1.39 | $1.39 | 2,178,700 | — | — |
| 2020-01-06 | $1.33 | $1.33 | 2,208,000 | — | — |
| 2020-01-03 | $1.27 | $1.27 | 1,642,800 | — | — |
| 2020-01-02 | $1.30 | $1.30 | 1,990,500 | — | — |