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
- 2005-11-15 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 | $0.67 | $1.65 | 105,900 | — | — |
| 2020-12-30 | $0.67 | $1.65 | 165,800 | — | — |
| 2020-12-29 | $0.64 | $1.57 | 118,800 | — | — |
| 2020-12-28 | $0.67 | $1.65 | 41,700 | — | — |
| 2020-12-24 | $0.67 | $1.65 | 50,300 | — | — |
| 2020-12-23 | $0.67 | $1.65 | 113,700 | — | — |
| 2020-12-22 | $0.64 | $1.57 | 86,400 | — | — |
| 2020-12-21 | $0.66 | $1.62 | 101,600 | — | — |
| 2020-12-18 | $0.69 | $1.69 | 45,000 | — | — |
| 2020-12-17 | $0.66 | $1.62 | 413,200 | — | — |
| 2020-12-16 | $0.64 | $1.57 | 215,500 | — | — |
| 2020-12-15 | $0.57 | $1.40 | 97,900 | — | — |
| 2020-12-14 | $0.55 | $1.35 | 133,600 | — | — |
| 2020-12-11 | $0.53 | $1.30 | 55,400 | — | — |
| 2020-12-10 | $0.55 | $1.35 | 163,300 | — | — |
| 2020-12-09 | $0.48 | $1.18 | 353,200 | — | — |
| 2020-12-08 | $0.47 | $1.15 | 209,900 | — | — |
| 2020-12-07 | $0.46 | $1.13 | 182,100 | — | — |
| 2020-12-04 | $0.49 | $1.20 | 196,900 | — | — |
| 2020-12-03 | $0.45 | $1.11 | 99,900 | — | — |
| 2020-12-02 | $0.44 | $1.08 | 93,900 | — | — |
| 2020-12-01 | $0.43 | $1.06 | 41,000 | — | — |
| 2020-11-30 | $0.43 | $1.06 | 47,700 | — | — |
| 2020-11-27 | $0.41 | $1.01 | 10,700 | — | — |
| 2020-11-25 | $0.42 | $1.03 | 251,500 | — | — |
| 2020-11-24 | $0.41 | $1.01 | 141,900 | — | — |
| 2020-11-23 | $0.38 | $0.93 | 47,300 | — | — |
| 2020-11-20 | $0.35 | $0.86 | 175,600 | — | — |
| 2020-11-19 | $0.34 | $0.84 | 170,300 | — | — |
| 2020-11-18 | $0.32 | $0.79 | 110,500 | — | — |
| 2020-11-17 | $0.31 | $0.76 | 24,900 | — | — |
| 2020-11-16 | $0.31 | $0.76 | 71,500 | — | — |
| 2020-11-13 | $0.31 | $0.76 | 67,900 | — | — |
| 2020-11-12 | $0.31 | $0.76 | 27,500 | — | — |
| 2020-11-11 | $0.32 | $0.79 | 49,300 | — | — |
| 2020-11-10 | $0.32 | $0.79 | 70,900 | — | — |
| 2020-11-09 | $0.32 | $0.79 | 272,400 | — | — |
| 2020-11-06 | $0.32 | $0.79 | 82,400 | — | — |
| 2020-11-05 | $0.32 | $0.79 | 102,100 | — | — |
| 2020-11-04 | $0.32 | $0.79 | 12,800 | — | — |
| 2020-11-03 | $0.30 | $0.74 | 68,900 | — | — |
| 2020-11-02 | $0.30 | $0.74 | 22,200 | — | — |
| 2020-10-30 | $0.30 | $0.74 | 18,000 | — | — |
| 2020-10-29 | $0.30 | $0.74 | 59,300 | — | — |
| 2020-10-28 | $0.31 | $0.76 | 32,700 | — | — |
| 2020-10-27 | $0.34 | $0.84 | 15,400 | — | — |
| 2020-10-26 | $0.33 | $0.81 | 23,400 | — | — |
| 2020-10-23 | $0.35 | $0.86 | 3,500 | — | — |
| 2020-10-22 | $0.36 | $0.88 | 10,000 | — | — |
| 2020-10-21 | $0.35 | $0.86 | 37,800 | — | — |
| 2020-10-20 | $0.35 | $0.86 | 38,800 | — | — |
| 2020-10-19 | $0.35 | $0.86 | 21,300 | — | — |
| 2020-10-16 | $0.35 | $0.86 | 60,800 | — | — |
| 2020-10-15 | $0.36 | $0.88 | 5,600 | — | — |
| 2020-10-14 | $0.36 | $0.88 | 42,100 | — | — |
| 2020-10-13 | $0.36 | $0.88 | 52,300 | — | — |
| 2020-10-12 | $0.37 | $0.91 | 72,000 | — | — |
| 2020-10-09 | $0.37 | $0.91 | 27,300 | — | — |
| 2020-10-08 | $0.35 | $0.86 | 39,200 | — | — |
| 2020-10-07 | $0.35 | $0.86 | 41,600 | — | — |
| 2020-10-06 | $0.36 | $0.88 | 14,900 | — | — |
| 2020-10-05 | $0.35 | $0.86 | 45,400 | — | — |
| 2020-10-02 | $0.36 | $0.88 | 8,700 | — | — |
| 2020-10-01 | $0.36 | $0.88 | 152,800 | — | — |
| 2020-09-30 | $0.37 | $0.91 | 78,100 | — | — |
| 2020-09-29 | $0.39 | $0.96 | 205,500 | — | — |
| 2020-09-28 | $0.39 | $0.96 | 190,000 | — | — |
| 2020-09-25 | $0.38 | $0.93 | 186,300 | — | — |
| 2020-09-24 | $0.40 | $0.98 | 757,600 | — | — |
| 2020-09-23 | $0.40 | $0.98 | 145,100 | — | — |
| 2020-09-22 | $0.41 | $1.01 | 41,900 | — | — |
| 2020-09-21 | $0.41 | $1.01 | 316,500 | — | — |
| 2020-09-18 | $0.43 | $1.06 | 89,100 | — | — |
| 2020-09-17 | $0.44 | $1.08 | 79,500 | — | — |
| 2020-09-16 | $0.43 | $1.06 | 116,500 | — | — |
| 2020-09-15 | $0.43 | $1.06 | 80,100 | — | — |
| 2020-09-14 | $0.42 | $1.03 | 23,000 | — | — |
| 2020-09-11 | $0.42 | $1.03 | 133,300 | — | — |
| 2020-09-10 | $0.42 | $1.03 | 62,200 | — | — |
| 2020-09-09 | $0.42 | $1.03 | 60,000 | — | — |
| 2020-09-08 | $0.42 | $1.03 | 417,800 | — | — |
| 2020-09-04 | $0.44 | $1.08 | 144,900 | — | — |
| 2020-09-03 | $0.47 | $1.15 | 81,600 | — | — |
| 2020-09-02 | $0.47 | $1.15 | 181,300 | — | — |
| 2020-09-01 | $0.46 | $1.13 | 75,000 | — | — |
| 2020-08-31 | $0.45 | $1.11 | 638,800 | — | — |
| 2020-08-28 | $0.40 | $0.98 | 72,900 | — | — |
| 2020-08-27 | $0.41 | $1.01 | 41,600 | — | — |
| 2020-08-26 | $0.40 | $0.98 | 99,600 | — | — |
| 2020-08-25 | $0.40 | $0.98 | 174,000 | — | — |
| 2020-08-24 | $0.41 | $1.01 | 35,200 | — | — |
| 2020-08-21 | $0.40 | $0.98 | 690,900 | — | — |
| 2020-08-20 | $0.42 | $1.03 | 49,700 | — | — |
| 2020-08-19 | $0.43 | $1.06 | 2,300 | — | — |
| 2020-08-18 | $0.44 | $1.08 | 48,200 | — | — |
| 2020-08-17 | $0.43 | $1.06 | 74,700 | — | — |
| 2020-08-14 | $0.44 | $1.08 | 18,900 | — | — |
| 2020-08-13 | $0.45 | $1.11 | 42,900 | — | — |
| 2020-08-12 | $0.43 | $1.06 | 48,800 | — | — |
| 2020-08-11 | $0.43 | $1.06 | 97,200 | — | — |
| 2020-08-10 | $0.42 | $1.03 | 230,300 | — | — |
| 2020-08-07 | $0.42 | $1.03 | 73,800 | — | — |
| 2020-08-06 | $0.43 | $1.06 | 360,400 | — | — |
| 2020-08-05 | $0.42 | $1.03 | 276,900 | — | — |
| 2020-08-04 | $0.41 | $1.01 | 512,600 | — | — |
| 2020-08-03 | $0.44 | $1.08 | 104,900 | — | — |
| 2020-07-31 | $0.44 | $1.08 | 75,300 | — | — |
| 2020-07-30 | $0.46 | $1.13 | 150,500 | — | — |
| 2020-07-29 | $0.44 | $1.08 | 536,400 | — | — |
| 2020-07-28 | $0.46 | $1.13 | 253,400 | — | — |
| 2020-07-27 | $0.48 | $1.18 | 183,900 | — | — |
| 2020-07-24 | $0.45 | $1.11 | 133,000 | — | — |
| 2020-07-23 | $0.47 | $1.15 | 152,900 | — | — |
| 2020-07-22 | $0.48 | $1.18 | 314,600 | — | — |
| 2020-07-21 | $0.51 | $1.25 | 29,500 | — | — |
| 2020-07-20 | $0.48 | $1.18 | 67,500 | — | — |
| 2020-07-17 | $0.51 | $1.25 | 231,600 | — | — |
| 2020-07-16 | $0.61 | $1.50 | 796,800 | — | — |
| 2020-07-15 | $0.47 | $1.15 | 646,600 | — | — |
| 2020-07-14 | $0.41 | $1.01 | 16,400 | — | — |
| 2020-07-13 | $0.39 | $0.96 | 252,600 | — | — |
| 2020-07-10 | $0.42 | $1.03 | 49,600 | — | — |
| 2020-07-09 | $0.40 | $0.98 | 338,300 | — | — |
| 2020-07-08 | $0.40 | $0.98 | 13,500 | — | — |
| 2020-07-07 | $0.41 | $1.01 | 100,200 | — | — |
| 2020-07-06 | $0.42 | $1.03 | 355,800 | — | — |
| 2020-07-02 | $0.42 | $1.03 | 511,800 | — | — |
| 2020-07-01 | $0.40 | $0.98 | 165,100 | — | — |
| 2020-06-30 | $0.42 | $1.03 | 140,900 | — | — |
| 2020-06-29 | $0.42 | $1.03 | 34,500 | — | — |
| 2020-06-26 | $0.42 | $1.03 | 133,600 | — | — |
| 2020-06-25 | $0.46 | $1.13 | 33,400 | — | — |
| 2020-06-24 | $0.45 | $1.11 | 278,200 | — | — |
| 2020-06-23 | $0.46 | $1.13 | 214,900 | — | — |
| 2020-06-22 | $0.43 | $1.06 | 72,800 | — | — |
| 2020-06-19 | $0.40 | $0.98 | 354,100 | — | — |
| 2020-06-18 | $0.39 | $0.96 | 86,600 | — | — |
| 2020-06-17 | $0.41 | $1.01 | 146,600 | — | — |
| 2020-06-16 | $0.43 | $1.06 | 390,800 | — | — |
| 2020-06-15 | $0.39 | $0.96 | 216,900 | — | — |
| 2020-06-12 | $0.40 | $0.98 | 432,000 | — | — |
| 2020-06-11 | $0.44 | $1.08 | 83,300 | — | — |
| 2020-06-10 | $0.48 | $1.18 | 165,900 | — | — |
| 2020-06-09 | $0.48 | $1.18 | 329,700 | — | — |
| 2020-06-08 | $0.46 | $1.13 | 134,400 | — | — |
| 2020-06-05 | $0.40 | $0.98 | 273,600 | — | — |
| 2020-06-04 | $0.37 | $0.91 | 112,000 | — | — |
| 2020-06-03 | $0.39 | $0.96 | 165,300 | — | — |
| 2020-06-02 | $0.37 | $0.91 | 77,000 | — | — |
| 2020-06-01 | $0.32 | $0.79 | 51,800 | — | — |
| 2020-05-29 | $0.34 | $0.84 | 25,900 | — | — |
| 2020-05-28 | $0.36 | $0.88 | 257,200 | — | — |
| 2020-05-27 | $0.38 | $0.93 | 79,800 | — | — |
| 2020-05-26 | $0.42 | $1.03 | 53,400 | — | — |
| 2020-05-22 | $0.41 | $1.01 | 163,800 | — | — |
| 2020-05-21 | $0.44 | $1.08 | 270,400 | — | — |
| 2020-05-20 | $0.48 | $1.18 | 218,800 | — | — |
| 2020-05-19 | $0.45 | $1.11 | 343,700 | — | — |
| 2020-05-18 | $0.28 | $0.69 | 165,400 | — | — |
| 2020-05-15 | $0.24 | $0.59 | 6,500 | — | — |
| 2020-05-14 | $0.24 | $0.59 | 49,000 | — | — |
| 2020-05-13 | $0.23 | $0.56 | 255,200 | — | — |
| 2020-05-12 | $0.25 | $0.61 | 196,700 | — | — |
| 2020-05-11 | $0.24 | $0.59 | 278,000 | — | — |
| 2020-05-08 | $0.23 | $0.56 | 121,200 | — | — |
| 2020-05-07 | $0.25 | $0.61 | 240,300 | — | — |
| 2020-05-06 | $0.20 | $0.49 | 32,800 | — | — |
| 2020-05-05 | $0.22 | $0.54 | 184,100 | — | — |
| 2020-05-04 | $0.21 | $0.52 | 61,500 | — | — |
| 2020-05-01 | $0.20 | $0.49 | 80,800 | — | — |
| 2020-04-30 | $0.22 | $0.54 | 51,900 | — | — |
| 2020-04-29 | $0.21 | $0.52 | 235,600 | — | — |
| 2020-04-28 | $0.20 | $0.49 | 120,400 | — | — |
| 2020-04-27 | $0.19 | $0.47 | 77,000 | — | — |
| 2020-04-24 | $0.20 | $0.49 | 11,100 | — | — |
| 2020-04-23 | $0.20 | $0.49 | 87,700 | — | — |
| 2020-04-22 | $0.20 | $0.49 | 36,300 | — | — |
| 2020-04-21 | $0.19 | $0.47 | 85,000 | — | — |
| 2020-04-20 | $0.19 | $0.47 | 239,100 | — | — |
| 2020-04-17 | $0.21 | $0.52 | 50,800 | — | — |
| 2020-04-16 | $0.19 | $0.47 | 43,800 | — | — |
| 2020-04-15 | $0.19 | $0.47 | 47,500 | — | — |
| 2020-04-14 | $0.20 | $0.49 | 117,700 | — | — |
| 2020-04-13 | $0.20 | $0.49 | 96,800 | — | — |
| 2020-04-09 | $0.18 | $0.44 | 159,700 | — | — |
| 2020-04-08 | $0.18 | $0.44 | 139,400 | — | — |
| 2020-04-07 | $0.17 | $0.42 | 71,500 | — | — |
| 2020-04-06 | $0.17 | $0.42 | 115,200 | — | — |
| 2020-04-03 | $0.18 | $0.44 | 346,000 | — | — |
| 2020-04-02 | $0.16 | $0.39 | 852,700 | — | — |
| 2020-04-01 | $0.16 | $0.39 | 356,200 | — | — |
| 2020-03-31 | $0.17 | $0.42 | 553,700 | — | — |
| 2020-03-30 | $0.17 | $0.42 | 1,478,600 | — | — |
| 2020-03-27 | $0.16 | $0.39 | 1,475,800 | — | — |
| 2020-03-26 | $0.19 | $0.47 | 428,800 | — | — |
| 2020-03-25 | $0.19 | $0.47 | 559,600 | — | — |
| 2020-03-24 | $0.18 | $0.44 | 377,700 | — | — |
| 2020-03-23 | $0.18 | $0.44 | 250,600 | — | — |
| 2020-03-20 | $0.20 | $0.49 | 174,900 | — | — |
| 2020-03-19 | $0.17 | $0.42 | 728,900 | — | — |
| 2020-03-18 | $0.19 | $0.47 | 303,000 | — | — |
| 2020-03-17 | $0.21 | $0.52 | 192,400 | — | — |
| 2020-03-16 | $0.20 | $0.49 | 685,400 | — | — |
| 2020-03-13 | $0.23 | $0.56 | 572,400 | — | — |
| 2020-03-12 | $0.23 | $0.56 | 184,900 | — | — |
| 2020-03-11 | $0.22 | $0.54 | 495,900 | — | — |
| 2020-03-10 | $0.27 | $0.66 | 215,300 | — | — |
| 2020-03-09 | $0.27 | $0.66 | 713,300 | — | — |
| 2020-03-06 | $0.41 | $1.01 | 673,600 | — | — |
| 2020-03-05 | $0.45 | $1.11 | 667,800 | — | — |
| 2020-03-04 | $0.49 | $1.20 | 185,200 | — | — |
| 2020-03-03 | $0.48 | $1.18 | 453,300 | — | — |
| 2020-03-02 | $0.54 | $1.33 | 85,900 | — | — |
| 2020-02-28 | $0.56 | $1.38 | 91,400 | — | — |
| 2020-02-27 | $0.54 | $1.33 | 328,100 | — | — |
| 2020-02-26 | $0.59 | $1.45 | 103,100 | — | — |
| 2020-02-25 | $0.60 | $1.47 | 114,100 | — | — |
| 2020-02-24 | $0.65 | $1.60 | 118,600 | — | — |
| 2020-02-21 | $0.69 | $1.69 | 181,900 | — | — |
| 2020-02-20 | $0.71 | $1.74 | 35,300 | — | — |
| 2020-02-19 | $0.70 | $1.72 | 27,300 | — | — |
| 2020-02-18 | $0.68 | $1.67 | 82,500 | — | — |
| 2020-02-14 | $0.67 | $1.65 | 93,600 | — | — |
| 2020-02-13 | $0.69 | $1.69 | 34,800 | — | — |
| 2020-02-12 | $0.69 | $1.69 | 75,700 | — | — |
| 2020-02-11 | $0.69 | $1.69 | 41,300 | — | — |
| 2020-02-10 | $0.68 | $1.67 | 127,600 | — | — |
| 2020-02-07 | $0.68 | $1.67 | 112,700 | — | — |
| 2020-02-06 | $0.68 | $1.67 | 146,300 | — | — |
| 2020-02-05 | $0.69 | $1.69 | 90,200 | — | — |
| 2020-02-04 | $0.69 | $1.69 | 76,000 | — | — |
| 2020-02-03 | $0.68 | $1.67 | 106,200 | — | — |
| 2020-01-31 | $0.68 | $1.67 | 348,300 | — | — |
| 2020-01-30 | $0.72 | $1.77 | 385,500 | — | — |
| 2020-01-29 | $0.81 | $1.99 | 79,000 | — | — |
| 2020-01-28 | $0.80 | $1.96 | 116,200 | — | — |
| 2020-01-27 | $0.78 | $1.92 | 252,500 | — | — |
| 2020-01-24 | $0.80 | $1.96 | 129,000 | — | — |
| 2020-01-23 | $0.83 | $2.04 | 166,500 | — | — |
| 2020-01-22 | $0.87 | $2.14 | 328,400 | — | — |
| 2020-01-21 | $0.87 | $2.14 | 179,400 | — | — |
| 2020-01-17 | $0.93 | $2.28 | 343,200 | — | — |
| 2020-01-16 | $0.85 | $2.09 | 121,700 | — | — |
| 2020-01-15 | $0.85 | $2.09 | 92,100 | — | — |
| 2020-01-14 | $0.86 | $2.11 | 210,000 | — | — |
| 2020-01-13 | $0.78 | $1.92 | 117,000 | — | — |
| 2020-01-10 | $0.80 | $1.96 | 50,700 | — | — |
| 2020-01-09 | $0.79 | $1.94 | 97,500 | — | — |
| 2020-01-08 | $0.83 | $2.04 | 238,700 | — | — |
| 2020-01-07 | $0.86 | $2.11 | 102,500 | — | — |
| 2020-01-06 | $0.85 | $2.09 | 238,600 | — | — |
| 2020-01-03 | $0.78 | $1.92 | 297,900 | — | — |
| 2020-01-02 | $0.72 | $1.77 | 130,300 | — | — |