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
- 1998-01-20 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 | $2.15 | $2.15 | 130,197,500 | — | — |
| 2020-12-30 | $1.37 | $1.37 | 4,617,500 | — | — |
| 2020-12-29 | $1.85 | $1.85 | 16,284,000 | — | — |
| 2020-12-28 | $2.77 | $2.77 | 233,840,000 | — | — |
| 2020-12-24 | $0.54 | $0.54 | 3,346,500 | — | — |
| 2020-12-23 | $0.47 | $0.47 | 116,000 | — | — |
| 2020-12-22 | $0.49 | $0.49 | 134,000 | — | — |
| 2020-12-21 | $0.48 | $0.48 | 119,500 | — | — |
| 2020-12-18 | $0.48 | $0.48 | 167,000 | — | — |
| 2020-12-17 | $0.49 | $0.49 | 162,000 | — | — |
| 2020-12-16 | $0.44 | $0.44 | 290,000 | — | — |
| 2020-12-15 | $0.49 | $0.49 | 2,225,000 | — | — |
| 2020-12-14 | $0.47 | $0.47 | 30,500 | — | — |
| 2020-12-11 | $0.49 | $0.49 | 227,500 | — | — |
| 2020-12-10 | $0.46 | $0.46 | 25,500 | — | — |
| 2020-12-09 | $0.47 | $0.47 | 122,000 | — | — |
| 2020-12-08 | $0.49 | $0.49 | 56,500 | — | — |
| 2020-12-07 | $0.52 | $0.52 | 41,500 | — | — |
| 2020-12-04 | $0.53 | $0.53 | 34,500 | — | — |
| 2020-12-03 | $0.51 | $0.51 | 129,500 | — | — |
| 2020-12-02 | $0.49 | $0.49 | 174,500 | — | — |
| 2020-12-01 | $0.48 | $0.48 | 241,500 | — | — |
| 2020-11-30 | $0.43 | $0.43 | 29,500 | — | — |
| 2020-11-27 | $0.45 | $0.45 | 24,500 | — | — |
| 2020-11-25 | $0.44 | $0.44 | 36,000 | — | — |
| 2020-11-24 | $0.45 | $0.45 | 142,500 | — | — |
| 2020-11-23 | $0.43 | $0.43 | 297,500 | — | — |
| 2020-11-20 | $0.41 | $0.41 | 48,500 | — | — |
| 2020-11-19 | $0.41 | $0.41 | 48,000 | — | — |
| 2020-11-18 | $0.40 | $0.40 | 60,500 | — | — |
| 2020-11-17 | $0.40 | $0.40 | 46,000 | — | — |
| 2020-11-16 | $0.40 | $0.40 | 104,500 | — | — |
| 2020-11-13 | $0.37 | $0.37 | 126,500 | — | — |
| 2020-11-12 | $0.36 | $0.36 | 220,500 | — | — |
| 2020-11-11 | $0.40 | $0.40 | 117,000 | — | — |
| 2020-11-10 | $0.41 | $0.41 | 56,000 | — | — |
| 2020-11-09 | $0.40 | $0.40 | 374,500 | — | — |
| 2020-11-06 | $0.37 | $0.37 | 323,500 | — | — |
| 2020-11-05 | $0.38 | $0.38 | 117,500 | — | — |
| 2020-11-04 | $0.37 | $0.37 | 12,000 | — | — |
| 2020-11-03 | $0.37 | $0.37 | 72,500 | — | — |
| 2020-11-02 | $0.35 | $0.35 | 57,000 | — | — |
| 2020-10-30 | $0.34 | $0.34 | 163,500 | — | — |
| 2020-10-29 | $0.36 | $0.36 | 131,000 | — | — |
| 2020-10-28 | $0.37 | $0.37 | 298,000 | — | — |
| 2020-10-27 | $0.40 | $0.40 | 145,500 | — | — |
| 2020-10-26 | $0.41 | $0.41 | 202,000 | — | — |
| 2020-10-23 | $0.42 | $0.42 | 1,097,000 | — | — |
| 2020-10-22 | $0.47 | $0.47 | 9,445,000 | — | — |
| 2020-10-21 | $0.46 | $0.46 | 93,000 | — | — |
| 2020-10-20 | $0.44 | $0.44 | 105,500 | — | — |
| 2020-10-19 | $0.43 | $0.43 | 97,500 | — | — |
| 2020-10-16 | $0.43 | $0.43 | 65,500 | — | — |
| 2020-10-15 | $0.41 | $0.41 | 25,500 | — | — |
| 2020-10-14 | $0.42 | $0.42 | 86,500 | — | — |
| 2020-10-13 | $0.39 | $0.39 | 17,000 | — | — |
| 2020-10-12 | $0.39 | $0.39 | 31,000 | — | — |
| 2020-10-09 | $0.39 | $0.39 | 12,500 | — | — |
| 2020-10-08 | $0.39 | $0.39 | 40,000 | — | — |
| 2020-10-07 | $0.39 | $0.39 | 59,000 | — | — |
| 2020-10-06 | $0.40 | $0.40 | 577,500 | — | — |
| 2020-10-05 | $0.35 | $0.35 | 35,500 | — | — |
| 2020-10-02 | $0.33 | $0.33 | 289,500 | — | — |
| 2020-10-01 | $0.39 | $0.39 | 15,000 | — | — |
| 2020-09-30 | $0.40 | $0.40 | 50,500 | — | — |
| 2020-09-29 | $0.40 | $0.40 | 87,000 | — | — |
| 2020-09-28 | $0.35 | $0.35 | 134,500 | — | — |
| 2020-09-25 | $0.33 | $0.33 | 39,500 | — | — |
| 2020-09-24 | $0.31 | $0.31 | 214,500 | — | — |
| 2020-09-23 | $0.38 | $0.38 | 25,500 | — | — |
| 2020-09-22 | $0.41 | $0.41 | 10,000 | — | — |
| 2020-09-21 | $0.42 | $0.42 | 25,500 | — | — |
| 2020-09-18 | $0.45 | $0.45 | 35,000 | — | — |
| 2020-09-17 | $0.45 | $0.45 | 12,000 | — | — |
| 2020-09-16 | $0.44 | $0.44 | 8,000 | — | — |
| 2020-09-15 | $0.45 | $0.45 | 24,000 | — | — |
| 2020-09-14 | $0.44 | $0.44 | 5,500 | — | — |
| 2020-09-11 | $0.43 | $0.43 | 6,500 | — | — |
| 2020-09-10 | $0.43 | $0.43 | 7,500 | — | — |
| 2020-09-09 | $0.44 | $0.44 | 42,500 | — | — |
| 2020-09-08 | $0.43 | $0.43 | 38,000 | — | — |
| 2020-09-04 | $0.44 | $0.44 | 17,000 | — | — |
| 2020-09-03 | $0.45 | $0.45 | 38,000 | — | — |
| 2020-09-02 | $0.47 | $0.47 | 30,000 | — | — |
| 2020-09-01 | $0.47 | $0.47 | 86,000 | — | — |
| 2020-08-31 | $0.47 | $0.47 | 33,000 | — | — |
| 2020-08-28 | $0.50 | $0.50 | 38,500 | — | — |
| 2020-08-27 | $0.51 | $0.51 | 62,000 | — | — |
| 2020-08-26 | $0.49 | $0.49 | 37,500 | — | — |
| 2020-08-25 | $0.53 | $0.53 | 52,500 | — | — |
| 2020-08-24 | $0.54 | $0.54 | 211,000 | — | — |
| 2020-08-21 | $0.47 | $0.47 | 35,000 | — | — |
| 2020-08-20 | $0.49 | $0.49 | 87,500 | — | — |
| 2020-08-19 | $0.49 | $0.49 | 60,500 | — | — |
| 2020-08-18 | $0.50 | $0.50 | 64,500 | — | — |
| 2020-08-17 | $0.47 | $0.47 | 166,000 | — | — |
| 2020-08-14 | $0.52 | $0.52 | 1,450,500 | — | — |
| 2020-08-13 | $0.61 | $0.61 | 22,500 | — | — |
| 2020-08-12 | $0.61 | $0.61 | 64,000 | — | — |
| 2020-08-11 | $0.60 | $0.60 | 139,000 | — | — |
| 2020-08-10 | $0.60 | $0.60 | 69,500 | — | — |
| 2020-08-07 | $0.63 | $0.63 | 122,000 | — | — |
| 2020-08-06 | $0.63 | $0.63 | 51,000 | — | — |
| 2020-08-05 | $0.61 | $0.61 | 96,000 | — | — |
| 2020-08-04 | $0.59 | $0.59 | 138,000 | — | — |
| 2020-08-03 | $0.58 | $0.58 | 18,000 | — | — |
| 2020-07-31 | $0.57 | $0.57 | 36,500 | — | — |
| 2020-07-30 | $0.62 | $0.62 | 79,000 | — | — |
| 2020-07-29 | $0.56 | $0.56 | 126,000 | — | — |
| 2020-07-28 | $0.58 | $0.58 | 36,000 | — | — |
| 2020-07-27 | $0.58 | $0.58 | 36,500 | — | — |
| 2020-07-24 | $0.59 | $0.59 | 21,000 | — | — |
| 2020-07-23 | $0.59 | $0.59 | 30,000 | — | — |
| 2020-07-22 | $0.58 | $0.58 | 37,000 | — | — |
| 2020-07-21 | $0.59 | $0.59 | 76,000 | — | — |
| 2020-07-20 | $0.59 | $0.59 | 42,500 | — | — |
| 2020-07-17 | $0.60 | $0.60 | 21,500 | — | — |
| 2020-07-16 | $0.60 | $0.60 | 69,500 | — | — |
| 2020-07-15 | $0.58 | $0.58 | 392,000 | — | — |
| 2020-07-14 | $0.52 | $0.52 | 55,000 | — | — |
| 2020-07-13 | $0.55 | $0.55 | 70,500 | — | — |
| 2020-07-10 | $0.60 | $0.60 | 113,500 | — | — |
| 2020-07-09 | $0.57 | $0.57 | 47,500 | — | — |
| 2020-07-08 | $0.59 | $0.59 | 116,000 | — | — |
| 2020-07-07 | $0.60 | $0.60 | 421,000 | — | — |
| 2020-07-06 | $0.53 | $0.53 | 53,000 | — | — |
| 2020-07-02 | $0.55 | $0.55 | 173,500 | — | — |
| 2020-07-01 | $0.53 | $0.53 | 108,500 | — | — |
| 2020-06-30 | $0.49 | $0.49 | 761,500 | — | — |
| 2020-06-29 | $0.46 | $0.46 | 57,500 | — | — |
| 2020-06-26 | $0.47 | $0.47 | 59,000 | — | — |
| 2020-06-25 | $0.53 | $0.53 | 164,500 | — | — |
| 2020-06-24 | $0.47 | $0.47 | 117,500 | — | — |
| 2020-06-23 | $0.48 | $0.48 | 91,000 | — | — |
| 2020-06-22 | $0.48 | $0.48 | 133,000 | — | — |
| 2020-06-19 | $0.52 | $0.52 | 228,500 | — | — |
| 2020-06-18 | $0.53 | $0.53 | 264,500 | — | — |
| 2020-06-17 | $0.56 | $0.56 | 514,500 | — | — |
| 2020-06-16 | $0.53 | $0.53 | 195,000 | — | — |
| 2020-06-15 | $0.55 | $0.55 | 477,000 | — | — |
| 2020-06-12 | $0.60 | $0.60 | 3,616,500 | — | — |
| 2020-06-11 | $0.44 | $0.44 | 231,000 | — | — |
| 2020-06-10 | $0.50 | $0.50 | 294,500 | — | — |
| 2020-06-09 | $0.59 | $0.59 | 627,000 | — | — |
| 2020-06-08 | $0.62 | $0.62 | 1,120,500 | — | — |
| 2020-06-05 | $0.49 | $0.49 | 301,000 | — | — |
| 2020-06-04 | $0.48 | $0.48 | 206,000 | — | — |
| 2020-06-03 | $0.46 | $0.46 | 225,500 | — | — |
| 2020-06-02 | $0.47 | $0.47 | 172,000 | — | — |
| 2020-06-01 | $0.46 | $0.46 | 292,000 | — | — |
| 2020-05-29 | $0.47 | $0.47 | 120,500 | — | — |
| 2020-05-28 | $0.47 | $0.47 | 204,500 | — | — |
| 2020-05-27 | $0.48 | $0.48 | 429,000 | — | — |
| 2020-05-26 | $0.55 | $0.55 | 495,500 | — | — |
| 2020-05-22 | $0.62 | $0.62 | 887,500 | — | — |
| 2020-05-21 | $0.69 | $0.69 | 1,722,000 | — | — |
| 2020-05-20 | $0.56 | $0.56 | 16,796,500 | — | — |
| 2020-05-19 | $0.44 | $0.44 | 1,298,000 | — | — |
| 2020-05-18 | $0.32 | $0.32 | 362,500 | — | — |
| 2020-05-15 | $0.23 | $0.23 | 32,000 | — | — |
| 2020-05-14 | $0.22 | $0.22 | 39,000 | — | — |
| 2020-05-13 | $0.22 | $0.22 | 99,000 | — | — |
| 2020-05-12 | $0.24 | $0.24 | 149,000 | — | — |
| 2020-05-11 | $0.25 | $0.25 | 92,000 | — | — |
| 2020-05-08 | $0.28 | $0.28 | 33,500 | — | — |
| 2020-05-07 | $0.27 | $0.27 | 49,000 | — | — |
| 2020-05-06 | $0.27 | $0.27 | 41,000 | — | — |
| 2020-05-05 | $0.27 | $0.27 | 91,500 | — | — |
| 2020-05-04 | $0.27 | $0.27 | 205,500 | — | — |
| 2020-05-01 | $0.31 | $0.31 | 59,500 | — | — |
| 2020-04-30 | $0.33 | $0.33 | 102,500 | — | — |
| 2020-04-29 | $0.31 | $0.31 | 85,500 | — | — |
| 2020-04-28 | $0.30 | $0.30 | 65,500 | — | — |
| 2020-04-27 | $0.32 | $0.32 | 107,500 | — | — |
| 2020-04-24 | $0.27 | $0.27 | 95,500 | — | — |
| 2020-04-23 | $0.28 | $0.28 | 130,000 | — | — |
| 2020-04-22 | $0.29 | $0.29 | 37,000 | — | — |
| 2020-04-21 | $0.28 | $0.28 | 70,000 | — | — |
| 2020-04-20 | $0.33 | $0.33 | 85,000 | — | — |
| 2020-04-17 | $0.31 | $0.31 | 152,500 | — | — |
| 2020-04-16 | $0.29 | $0.29 | 156,500 | — | — |
| 2020-04-15 | $0.29 | $0.29 | 190,500 | — | — |
| 2020-04-14 | $0.32 | $0.32 | 155,500 | — | — |
| 2020-04-13 | $0.32 | $0.32 | 805,500 | — | — |
| 2020-04-09 | $0.38 | $0.38 | 1,236,000 | — | — |
| 2020-04-08 | $0.24 | $0.24 | 456,500 | — | — |
| 2020-04-07 | $0.24 | $0.24 | 617,000 | — | — |
| 2020-04-06 | $0.16 | $0.16 | 262,500 | — | — |
| 2020-04-03 | $0.20 | $0.20 | 82,000 | — | — |
| 2020-04-02 | $0.24 | $0.24 | 388,500 | — | — |
| 2020-04-01 | $0.18 | $0.18 | 253,500 | — | — |
| 2020-03-31 | $0.20 | $0.20 | 497,500 | — | — |
| 2020-03-30 | $0.25 | $0.25 | 103,000 | — | — |
| 2020-03-27 | $0.29 | $0.29 | 124,000 | — | — |
| 2020-03-26 | $0.35 | $0.35 | 291,500 | — | — |
| 2020-03-25 | $0.29 | $0.29 | 10,000 | — | — |
| 2020-03-24 | $0.27 | $0.27 | 11,000 | — | — |
| 2020-03-23 | $0.26 | $0.26 | 72,000 | — | — |
| 2020-03-20 | $0.28 | $0.28 | 11,000 | — | — |
| 2020-03-19 | $0.27 | $0.27 | 47,000 | — | — |
| 2020-03-18 | $0.26 | $0.26 | 86,500 | — | — |
| 2020-03-17 | $0.28 | $0.28 | 129,500 | — | — |
| 2020-03-16 | $0.45 | $0.45 | 82,500 | — | — |
| 2020-03-13 | $0.57 | $0.57 | 123,000 | — | — |
| 2020-03-12 | $0.63 | $0.63 | 7,000 | — | — |
| 2020-03-11 | $0.67 | $0.67 | 0 | — | — |
| 2020-03-10 | $0.67 | $0.67 | 3,500 | — | — |
| 2020-03-09 | $0.73 | $0.73 | 0 | — | — |
| 2020-03-06 | $0.73 | $0.73 | 41,000 | — | — |
| 2020-03-05 | $0.73 | $0.73 | 26,500 | — | — |
| 2020-03-04 | $0.76 | $0.76 | 20,500 | — | — |
| 2020-03-03 | $0.75 | $0.75 | 7,000 | — | — |
| 2020-03-02 | $0.78 | $0.78 | 1,500 | — | — |
| 2020-02-28 | $0.80 | $0.80 | 25,000 | — | — |
| 2020-02-27 | $0.85 | $0.85 | 42,500 | — | — |
| 2020-02-26 | $0.88 | $0.88 | 6,000 | — | — |
| 2020-02-25 | $0.92 | $0.92 | 7,500 | — | — |
| 2020-02-24 | $0.91 | $0.91 | 47,500 | — | — |
| 2020-02-21 | $0.94 | $0.94 | 46,000 | — | — |
| 2020-02-20 | $1.04 | $1.04 | 64,000 | — | — |
| 2020-02-19 | $0.99 | $0.99 | 144,000 | — | — |
| 2020-02-18 | $0.94 | $0.94 | 19,000 | — | — |
| 2020-02-14 | $0.89 | $0.89 | 0 | — | — |
| 2020-02-13 | $0.89 | $0.89 | 1,000 | — | — |
| 2020-02-12 | $0.88 | $0.88 | 0 | — | — |
| 2020-02-11 | $0.88 | $0.88 | 0 | — | — |
| 2020-02-10 | $0.88 | $0.88 | 3,000 | — | — |
| 2020-02-07 | $0.88 | $0.88 | 0 | — | — |
| 2020-02-06 | $0.88 | $0.88 | 3,500 | — | — |
| 2020-02-05 | $0.88 | $0.88 | 84,500 | — | — |
| 2020-02-04 | $0.88 | $0.88 | 31,000 | — | — |
| 2020-02-03 | $0.88 | $0.88 | 4,000 | — | — |
| 2020-01-31 | $0.88 | $0.88 | 5,500 | — | — |
| 2020-01-30 | $0.90 | $0.90 | 7,500 | — | — |
| 2020-01-29 | $0.90 | $0.90 | 34,000 | — | — |
| 2020-01-28 | $0.90 | $0.90 | 22,500 | — | — |
| 2020-01-27 | $0.90 | $0.90 | 53,500 | — | — |
| 2020-01-24 | $0.95 | $0.95 | 1,500 | — | — |
| 2020-01-23 | $0.92 | $0.92 | 67,500 | — | — |
| 2020-01-22 | $0.92 | $0.92 | 18,500 | — | — |
| 2020-01-21 | $0.92 | $0.92 | 31,500 | — | — |
| 2020-01-17 | $0.88 | $0.88 | 7,000 | — | — |
| 2020-01-16 | $0.92 | $0.92 | 43,000 | — | — |
| 2020-01-15 | $0.90 | $0.90 | 41,500 | — | — |
| 2020-01-14 | $0.90 | $0.90 | 6,000 | — | — |
| 2020-01-13 | $0.90 | $0.90 | 31,000 | — | — |
| 2020-01-10 | $0.90 | $0.90 | 57,500 | — | — |
| 2020-01-09 | $0.91 | $0.91 | 0 | — | — |
| 2020-01-08 | $0.91 | $0.91 | 7,500 | — | — |
| 2020-01-07 | $0.89 | $0.89 | 7,500 | — | — |
| 2020-01-06 | $0.90 | $0.90 | 60,500 | — | — |
| 2020-01-03 | $0.91 | $0.91 | 148,500 | — | — |
| 2020-01-02 | $0.95 | $0.95 | 84,000 | — | — |