NEXT Dividend-Reinvested, Split-Adjusted Stock Price History - 2020

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: 2015-06-16 to 2026-09-04
Data captured: 2026-09-04

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	$2.09	$2.09	87,400	—	—
2020-12-30	$2.06	$2.06	105,900	—	—
2020-12-29	$2.08	$2.08	163,100	—	—
2020-12-28	$2.21	$2.21	97,900	—	—
2020-12-24	$2.22	$2.22	107,100	—	—
2020-12-23	$2.21	$2.21	196,600	—	—
2020-12-22	$2.20	$2.20	191,100	—	—
2020-12-21	$2.25	$2.25	180,200	—	—
2020-12-18	$2.45	$2.45	383,400	—	—
2020-12-17	$2.65	$2.65	107,300	—	—
2020-12-16	$2.70	$2.70	165,800	—	—
2020-12-15	$2.96	$2.96	188,200	—	—
2020-12-14	$2.93	$2.93	328,600	—	—
2020-12-11	$3.45	$3.45	465,500	—	—
2020-12-10	$2.50	$2.50	110,100	—	—
2020-12-09	$2.48	$2.48	137,500	—	—
2020-12-08	$2.65	$2.65	123,700	—	—
2020-12-07	$2.58	$2.58	132,300	—	—
2020-12-04	$2.60	$2.60	107,900	—	—
2020-12-03	$2.50	$2.50	96,000	—	—
2020-12-02	$2.50	$2.50	209,900	—	—
2020-12-01	$2.40	$2.40	166,200	—	—
2020-11-30	$2.40	$2.40	155,300	—	—
2020-11-27	$2.55	$2.55	56,200	—	—
2020-11-25	$2.48	$2.48	199,200	—	—
2020-11-24	$2.39	$2.39	136,400	—	—
2020-11-23	$2.32	$2.32	149,900	—	—
2020-11-20	$2.26	$2.26	84,200	—	—
2020-11-19	$2.36	$2.36	233,000	—	—
2020-11-18	$2.29	$2.29	116,100	—	—
2020-11-17	$2.40	$2.40	74,800	—	—
2020-11-16	$2.43	$2.43	94,000	—	—
2020-11-13	$2.35	$2.35	103,900	—	—
2020-11-12	$2.36	$2.36	54,400	—	—
2020-11-11	$2.41	$2.41	65,600	—	—
2020-11-10	$2.50	$2.50	93,500	—	—
2020-11-09	$2.49	$2.49	152,500	—	—
2020-11-06	$2.19	$2.19	83,000	—	—
2020-11-05	$2.36	$2.36	95,300	—	—
2020-11-04	$2.27	$2.27	111,600	—	—
2020-11-03	$2.45	$2.45	141,700	—	—
2020-11-02	$2.39	$2.39	61,800	—	—
2020-10-30	$2.42	$2.42	150,000	—	—
2020-10-29	$2.57	$2.57	113,200	—	—
2020-10-28	$2.51	$2.51	92,700	—	—
2020-10-27	$2.55	$2.55	102,700	—	—
2020-10-26	$2.59	$2.59	98,400	—	—
2020-10-23	$2.78	$2.78	75,700	—	—
2020-10-22	$2.78	$2.78	177,200	—	—
2020-10-21	$2.60	$2.60	83,800	—	—
2020-10-20	$2.58	$2.58	104,300	—	—
2020-10-19	$2.53	$2.53	106,300	—	—
2020-10-16	$2.63	$2.63	107,900	—	—
2020-10-15	$2.64	$2.64	84,800	—	—
2020-10-14	$2.67	$2.67	135,800	—	—
2020-10-13	$2.77	$2.77	153,400	—	—
2020-10-12	$2.84	$2.84	140,100	—	—
2020-10-09	$2.89	$2.89	117,600	—	—
2020-10-08	$2.92	$2.92	188,300	—	—
2020-10-07	$2.88	$2.88	317,200	—	—
2020-10-06	$2.95	$2.95	463,200	—	—
2020-10-05	$2.92	$2.92	306,400	—	—
2020-10-02	$2.89	$2.89	386,400	—	—
2020-10-01	$3.09	$3.09	447,600	—	—
2020-09-30	$2.98	$2.98	939,200	—	—
2020-09-29	$2.89	$2.89	639,800	—	—
2020-09-28	$2.90	$2.90	534,000	—	—
2020-09-25	$3.11	$3.11	1,595,800	—	—
2020-09-24	$2.68	$2.68	272,300	—	—
2020-09-23	$2.98	$2.98	520,600	—	—
2020-09-22	$3.86	$3.86	977,100	—	—
2020-09-21	$3.67	$3.67	1,331,000	—	—
2020-09-18	$4.90	$4.90	4,858,200	—	—
2020-09-17	$4.38	$4.38	2,449,000	—	—
2020-09-16	$3.68	$3.68	1,272,000	—	—
2020-09-15	$3.47	$3.47	5,764,100	—	—
2020-09-14	$2.97	$2.97	1,716,900	—	—
2020-09-11	$2.03	$2.03	336,800	—	—
2020-09-10	$2.13	$2.13	683,000	—	—
2020-09-09	$1.91	$1.91	2,032,200	—	—
2020-09-08	$2.33	$2.33	7,319,200	—	—
2020-09-04	$1.33	$1.33	54,400	—	—
2020-09-03	$1.30	$1.30	69,200	—	—
2020-09-02	$1.28	$1.28	47,200	—	—
2020-09-01	$1.22	$1.22	129,400	—	—
2020-08-31	$1.33	$1.33	56,300	—	—
2020-08-28	$1.40	$1.40	82,400	—	—
2020-08-27	$1.39	$1.39	163,700	—	—
2020-08-26	$1.37	$1.37	41,300	—	—
2020-08-25	$1.38	$1.38	40,800	—	—
2020-08-24	$1.40	$1.40	110,600	—	—
2020-08-21	$1.38	$1.38	81,300	—	—
2020-08-20	$1.40	$1.40	72,300	—	—
2020-08-19	$1.37	$1.37	124,000	—	—
2020-08-18	$1.39	$1.39	68,100	—	—
2020-08-17	$1.42	$1.42	107,500	—	—
2020-08-14	$1.47	$1.47	27,400	—	—
2020-08-13	$1.43	$1.43	49,500	—	—
2020-08-12	$1.47	$1.47	57,800	—	—
2020-08-11	$1.46	$1.46	77,300	—	—
2020-08-10	$1.47	$1.47	61,100	—	—
2020-08-07	$1.45	$1.45	75,500	—	—
2020-08-06	$1.46	$1.46	77,100	—	—
2020-08-05	$1.51	$1.51	77,600	—	—
2020-08-04	$1.52	$1.52	154,900	—	—
2020-08-03	$1.42	$1.42	235,500	—	—
2020-07-31	$1.55	$1.55	68,800	—	—
2020-07-30	$1.58	$1.58	63,300	—	—
2020-07-29	$1.66	$1.66	78,900	—	—
2020-07-28	$1.70	$1.70	66,200	—	—
2020-07-27	$1.72	$1.72	83,800	—	—
2020-07-24	$1.80	$1.80	96,700	—	—
2020-07-23	$1.84	$1.84	82,000	—	—
2020-07-22	$1.87	$1.87	106,000	—	—
2020-07-21	$1.87	$1.87	130,300	—	—
2020-07-20	$1.73	$1.73	88,500	—	—
2020-07-17	$1.77	$1.77	120,100	—	—
2020-07-16	$1.88	$1.88	169,700	—	—
2020-07-15	$1.97	$1.97	1,492,900	—	—
2020-07-14	$1.71	$1.71	344,300	—	—
2020-07-13	$1.66	$1.66	46,200	—	—
2020-07-10	$1.70	$1.70	59,200	—	—
2020-07-09	$1.77	$1.77	57,800	—	—
2020-07-08	$1.95	$1.95	81,700	—	—
2020-07-07	$1.94	$1.94	37,500	—	—
2020-07-06	$1.98	$1.98	117,200	—	—
2020-07-02	$2.04	$2.04	50,300	—	—
2020-07-01	$2.07	$2.07	79,800	—	—
2020-06-30	$2.16	$2.16	73,400	—	—
2020-06-29	$2.20	$2.20	98,200	—	—
2020-06-26	$2.22	$2.22	1,272,300	—	—
2020-06-25	$2.48	$2.48	194,300	—	—
2020-06-24	$2.40	$2.40	212,500	—	—
2020-06-23	$2.28	$2.28	429,400	—	—
2020-06-22	$2.32	$2.32	366,500	—	—
2020-06-19	$2.27	$2.27	455,800	—	—
2020-06-18	$2.28	$2.28	324,100	—	—
2020-06-17	$2.22	$2.22	170,100	—	—
2020-06-16	$2.11	$2.11	84,500	—	—
2020-06-15	$2.22	$2.22	97,500	—	—
2020-06-12	$2.20	$2.20	129,100	—	—
2020-06-11	$2.11	$2.11	135,100	—	—
2020-06-10	$2.09	$2.09	172,000	—	—
2020-06-09	$2.40	$2.40	194,600	—	—
2020-06-08	$2.68	$2.68	383,500	—	—
2020-06-05	$2.04	$2.04	228,700	—	—
2020-06-04	$1.75	$1.75	108,400	—	—
2020-06-03	$1.67	$1.67	265,200	—	—
2020-06-02	$1.52	$1.52	111,200	—	—
2020-06-01	$1.48	$1.48	89,000	—	—
2020-05-29	$1.51	$1.51	96,200	—	—
2020-05-28	$1.51	$1.51	55,200	—	—
2020-05-27	$1.55	$1.55	75,600	—	—
2020-05-26	$1.53	$1.53	72,100	—	—
2020-05-22	$1.47	$1.47	97,300	—	—
2020-05-21	$1.45	$1.45	75,900	—	—
2020-05-20	$1.51	$1.51	90,900	—	—
2020-05-19	$1.47	$1.47	92,500	—	—
2020-05-18	$1.40	$1.40	202,400	—	—
2020-05-15	$1.20	$1.20	41,800	—	—
2020-05-14	$1.17	$1.17	50,700	—	—
2020-05-13	$1.22	$1.22	90,000	—	—
2020-05-12	$1.40	$1.40	51,500	—	—
2020-05-11	$1.46	$1.46	41,600	—	—
2020-05-08	$1.50	$1.50	44,700	—	—
2020-05-07	$1.57	$1.57	24,600	—	—
2020-05-06	$1.53	$1.53	46,300	—	—
2020-05-05	$1.46	$1.46	111,400	—	—
2020-05-04	$1.65	$1.65	63,100	—	—
2020-05-01	$1.73	$1.73	84,900	—	—
2020-04-30	$1.67	$1.67	57,900	—	—
2020-04-29	$1.79	$1.79	47,100	—	—
2020-04-28	$1.80	$1.79	49,100	—	—
2020-04-27	$1.89	$1.89	44,100	—	—
2020-04-24	$1.85	$1.85	15,500	—	—
2020-04-23	$1.86	$1.86	24,500	—	—
2020-04-22	$1.89	$1.89	50,700	—	—
2020-04-21	$1.85	$1.85	82,300	—	—
2020-04-20	$1.78	$1.78	55,500	—	—
2020-04-17	$2.05	$2.05	64,200	—	—
2020-04-16	$1.88	$1.88	73,300	—	—
2020-04-15	$2.05	$2.05	48,400	—	—
2020-04-14	$2.07	$2.07	24,600	—	—
2020-04-13	$2.08	$2.08	34,500	—	—
2020-04-09	$2.02	$2.02	50,300	—	—
2020-04-08	$2.11	$2.11	50,800	—	—
2020-04-07	$1.94	$1.94	98,100	—	—
2020-04-06	$1.73	$1.73	34,300	—	—
2020-04-03	$1.46	$1.46	24,100	—	—
2020-04-02	$1.47	$1.47	57,800	—	—
2020-04-01	$1.59	$1.59	35,000	—	—
2020-03-31	$1.88	$1.88	36,400	—	—
2020-03-30	$1.85	$1.85	23,800	—	—
2020-03-27	$1.72	$1.72	45,000	—	—
2020-03-26	$1.95	$1.95	37,600	—	—
2020-03-25	$1.95	$1.95	29,900	—	—
2020-03-24	$1.97	$1.97	43,100	—	—
2020-03-23	$1.76	$1.76	36,200	—	—
2020-03-20	$1.85	$1.85	97,200	—	—
2020-03-19	$1.93	$1.93	56,600	—	—
2020-03-18	$1.54	$1.54	76,300	—	—
2020-03-17	$2.02	$2.02	68,800	—	—
2020-03-16	$1.21	$1.21	69,900	—	—
2020-03-13	$1.78	$1.78	61,300	—	—
2020-03-12	$1.51	$1.51	42,300	—	—
2020-03-11	$1.83	$1.83	99,200	—	—
2020-03-10	$2.10	$2.10	71,200	—	—
2020-03-09	$2.02	$2.02	59,200	—	—
2020-03-06	$2.11	$2.11	50,500	—	—
2020-03-05	$2.43	$2.43	50,300	—	—
2020-03-04	$2.65	$2.65	72,800	—	—
2020-03-03	$2.78	$2.78	91,700	—	—
2020-03-02	$2.75	$2.75	167,800	—	—
2020-02-28	$3.83	$3.83	62,600	—	—
2020-02-27	$4.00	$4.00	34,900	—	—
2020-02-26	$4.36	$4.36	37,200	—	—
2020-02-25	$4.49	$4.49	35,700	—	—
2020-02-24	$4.59	$4.59	15,900	—	—
2020-02-21	$4.78	$4.78	33,000	—	—
2020-02-20	$5.04	$5.04	47,300	—	—
2020-02-19	$4.84	$4.84	39,400	—	—
2020-02-18	$4.66	$4.66	18,600	—	—
2020-02-14	$4.84	$4.84	57,600	—	—
2020-02-13	$4.93	$4.93	21,300	—	—
2020-02-12	$4.87	$4.87	36,700	—	—
2020-02-11	$4.69	$4.69	40,100	—	—
2020-02-10	$4.68	$4.68	16,300	—	—
2020-02-07	$4.76	$4.76	15,900	—	—
2020-02-06	$4.70	$4.70	23,500	—	—
2020-02-05	$4.98	$4.98	25,300	—	—
2020-02-04	$4.89	$4.89	39,000	—	—
2020-02-03	$4.95	$4.95	20,500	—	—
2020-01-31	$4.89	$4.89	51,400	—	—
2020-01-30	$5.03	$5.03	9,200	—	—
2020-01-29	$4.99	$4.99	21,700	—	—
2020-01-28	$4.90	$4.90	9,500	—	—
2020-01-27	$4.91	$4.91	25,100	—	—
2020-01-24	$4.95	$4.95	63,100	—	—
2020-01-23	$5.28	$5.28	20,700	—	—
2020-01-22	$5.35	$5.35	33,700	—	—
2020-01-21	$5.39	$5.39	59,100	—	—
2020-01-17	$5.67	$5.67	22,900	—	—
2020-01-16	$5.87	$5.87	15,800	—	—
2020-01-15	$5.86	$5.86	35,800	—	—
2020-01-14	$5.81	$5.81	11,600	—	—
2020-01-13	$5.93	$5.93	32,400	—	—
2020-01-10	$5.88	$5.88	8,100	—	—
2020-01-09	$5.96	$5.96	10,800	—	—
2020-01-08	$5.98	$5.98	25,600	—	—
2020-01-07	$5.93	$5.93	29,900	—	—
2020-01-06	$5.93	$5.93	27,500	—	—
2020-01-03	$6.04	$6.04	15,800	—	—
2020-01-02	$6.07	$6.07	7,900	—	—