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
- 2014-12-03 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 | $1.83 | $1.83 | 38,374,600 | — | — |
| 2020-12-30 | $1.97 | $1.97 | 40,912,400 | — | — |
| 2020-12-29 | $2.17 | $2.17 | 52,227,000 | — | — |
| 2020-12-28 | $2.25 | $2.25 | 141,117,800 | — | — |
| 2020-12-24 | $1.76 | $1.76 | 157,141,100 | — | — |
| 2020-12-23 | $2.60 | $2.60 | 918,194,300 | — | — |
| 2020-12-22 | $0.81 | $0.81 | 706,724,200 | — | — |
| 2020-12-21 | $0.29 | $0.29 | 7,558,000 | — | — |
| 2020-12-18 | $0.29 | $0.29 | 5,395,600 | — | — |
| 2020-12-17 | $0.30 | $0.30 | 6,170,600 | — | — |
| 2020-12-16 | $0.30 | $0.30 | 7,061,100 | — | — |
| 2020-12-15 | $0.30 | $0.30 | 6,567,700 | — | — |
| 2020-12-14 | $0.30 | $0.30 | 8,630,700 | — | — |
| 2020-12-11 | $0.31 | $0.31 | 18,746,100 | — | — |
| 2020-12-10 | $0.29 | $0.29 | 14,454,400 | — | — |
| 2020-12-09 | $0.30 | $0.30 | 10,990,300 | — | — |
| 2020-12-08 | $0.30 | $0.30 | 9,168,400 | — | — |
| 2020-12-07 | $0.31 | $0.31 | 9,539,600 | — | — |
| 2020-12-04 | $0.31 | $0.31 | 11,905,000 | — | — |
| 2020-12-03 | $0.30 | $0.30 | 10,133,800 | — | — |
| 2020-12-02 | $0.32 | $0.32 | 18,788,700 | — | — |
| 2020-12-01 | $0.34 | $0.34 | 42,234,500 | — | — |
| 2020-11-30 | $0.32 | $0.32 | 22,880,000 | — | — |
| 2020-11-27 | $0.30 | $0.30 | 6,139,100 | — | — |
| 2020-11-25 | $0.29 | $0.29 | 7,798,700 | — | — |
| 2020-11-24 | $0.29 | $0.29 | 10,455,900 | — | — |
| 2020-11-23 | $0.30 | $0.30 | 12,361,100 | — | — |
| 2020-11-20 | $0.31 | $0.31 | 23,279,100 | — | — |
| 2020-11-19 | $0.32 | $0.32 | 25,190,600 | — | — |
| 2020-11-18 | $0.31 | $0.31 | 23,738,900 | — | — |
| 2020-11-17 | $0.29 | $0.29 | 14,519,600 | — | — |
| 2020-11-16 | $0.28 | $0.28 | 4,364,900 | — | — |
| 2020-11-13 | $0.29 | $0.29 | 3,154,800 | — | — |
| 2020-11-12 | $0.29 | $0.29 | 2,858,300 | — | — |
| 2020-11-11 | $0.30 | $0.30 | 4,935,400 | — | — |
| 2020-11-10 | $0.31 | $0.31 | 11,957,700 | — | — |
| 2020-11-09 | $0.29 | $0.29 | 5,130,000 | — | — |
| 2020-11-06 | $0.28 | $0.28 | 4,595,100 | — | — |
| 2020-11-05 | $0.29 | $0.29 | 2,298,500 | — | — |
| 2020-11-04 | $0.28 | $0.28 | 2,142,100 | — | — |
| 2020-11-03 | $0.29 | $0.29 | 2,317,800 | — | — |
| 2020-11-02 | $0.28 | $0.28 | 3,611,800 | — | — |
| 2020-10-30 | $0.28 | $0.28 | 2,691,200 | — | — |
| 2020-10-29 | $0.29 | $0.29 | 2,449,400 | — | — |
| 2020-10-28 | $0.29 | $0.29 | 3,185,600 | — | — |
| 2020-10-27 | $0.30 | $0.30 | 3,093,800 | — | — |
| 2020-10-26 | $0.31 | $0.31 | 3,246,200 | — | — |
| 2020-10-23 | $0.32 | $0.32 | 2,983,000 | — | — |
| 2020-10-22 | $0.32 | $0.32 | 2,637,800 | — | — |
| 2020-10-21 | $0.32 | $0.32 | 2,945,300 | — | — |
| 2020-10-20 | $0.32 | $0.32 | 5,981,500 | — | — |
| 2020-10-19 | $0.31 | $0.31 | 4,108,100 | — | — |
| 2020-10-16 | $0.32 | $0.32 | 4,263,300 | — | — |
| 2020-10-15 | $0.33 | $0.33 | 4,322,100 | — | — |
| 2020-10-14 | $0.33 | $0.33 | 3,953,900 | — | — |
| 2020-10-13 | $0.33 | $0.33 | 3,219,000 | — | — |
| 2020-10-12 | $0.34 | $0.34 | 6,271,000 | — | — |
| 2020-10-09 | $0.36 | $0.36 | 15,216,600 | — | — |
| 2020-10-08 | $0.34 | $0.34 | 8,368,700 | — | — |
| 2020-10-07 | $0.33 | $0.33 | 4,663,700 | — | — |
| 2020-10-06 | $0.33 | $0.33 | 11,435,800 | — | — |
| 2020-10-05 | $0.33 | $0.33 | 8,079,100 | — | — |
| 2020-10-02 | $0.31 | $0.31 | 4,393,300 | — | — |
| 2020-10-01 | $0.30 | $0.30 | 3,395,800 | — | — |
| 2020-09-30 | $0.31 | $0.31 | 3,943,900 | — | — |
| 2020-09-29 | $0.31 | $0.31 | 5,426,700 | — | — |
| 2020-09-28 | $0.30 | $0.30 | 4,317,900 | — | — |
| 2020-09-25 | $0.30 | $0.30 | 5,454,600 | — | — |
| 2020-09-24 | $0.30 | $0.30 | 7,477,600 | — | — |
| 2020-09-23 | $0.31 | $0.31 | 7,129,500 | — | — |
| 2020-09-22 | $0.33 | $0.33 | 9,225,400 | — | — |
| 2020-09-21 | $0.34 | $0.34 | 13,793,300 | — | — |
| 2020-09-18 | $0.36 | $0.36 | 15,010,200 | — | — |
| 2020-09-17 | $0.34 | $0.34 | 12,504,400 | — | — |
| 2020-09-16 | $0.34 | $0.34 | 9,772,900 | — | — |
| 2020-09-15 | $0.33 | $0.33 | 11,650,800 | — | — |
| 2020-09-14 | $0.33 | $0.33 | 6,645,400 | — | — |
| 2020-09-11 | $0.32 | $0.32 | 5,870,100 | — | — |
| 2020-09-10 | $0.33 | $0.33 | 6,097,500 | — | — |
| 2020-09-09 | $0.34 | $0.34 | 7,905,000 | — | — |
| 2020-09-08 | $0.33 | $0.33 | 6,163,400 | — | — |
| 2020-09-04 | $0.34 | $0.34 | 11,419,100 | — | — |
| 2020-09-03 | $0.38 | $0.38 | 28,330,800 | — | — |
| 2020-09-02 | $0.31 | $0.31 | 8,567,800 | — | — |
| 2020-09-01 | $0.33 | $0.33 | 8,242,100 | — | — |
| 2020-08-31 | $0.35 | $0.35 | 18,846,100 | — | — |
| 2020-08-28 | $0.40 | $0.40 | 4,920,400 | — | — |
| 2020-08-27 | $0.41 | $0.41 | 11,602,600 | — | — |
| 2020-08-26 | $0.42 | $0.42 | 11,562,700 | — | — |
| 2020-08-25 | $0.46 | $0.46 | 15,074,300 | — | — |
| 2020-08-24 | $0.41 | $0.41 | 13,345,400 | — | — |
| 2020-08-21 | $0.47 | $0.47 | 11,153,100 | — | — |
| 2020-08-20 | $0.48 | $0.48 | 9,881,000 | — | — |
| 2020-08-19 | $0.48 | $0.48 | 8,528,200 | — | — |
| 2020-08-18 | $0.49 | $0.49 | 13,063,100 | — | — |
| 2020-08-17 | $0.50 | $0.50 | 15,973,500 | — | — |
| 2020-08-14 | $0.57 | $0.57 | 15,214,200 | — | — |
| 2020-08-13 | $0.62 | $0.62 | 18,520,800 | — | — |
| 2020-08-12 | $0.60 | $0.60 | 16,054,500 | — | — |
| 2020-08-11 | $0.60 | $0.60 | 27,780,000 | — | — |
| 2020-08-10 | $0.71 | $0.71 | 106,573,100 | — | — |
| 2020-08-07 | $0.55 | $0.55 | 56,282,500 | — | — |
| 2020-08-06 | $0.46 | $0.46 | 13,042,900 | — | — |
| 2020-08-05 | $0.49 | $0.49 | 14,179,400 | — | — |
| 2020-08-04 | $0.50 | $0.50 | 14,253,600 | — | — |
| 2020-08-03 | $0.53 | $0.53 | 36,680,200 | — | — |
| 2020-07-31 | $0.52 | $0.52 | 24,991,200 | — | — |
| 2020-07-30 | $0.55 | $0.55 | 42,415,100 | — | — |
| 2020-07-29 | $0.59 | $0.59 | 113,739,000 | — | — |
| 2020-07-28 | $0.72 | $0.72 | 301,529,400 | — | — |
| 2020-07-27 | $0.63 | $0.63 | 400,540,000 | — | — |
| 2020-07-24 | $0.38 | $0.38 | 103,793,900 | — | — |
| 2020-07-23 | $0.28 | $0.28 | 21,718,100 | — | — |
| 2020-07-22 | $0.32 | $0.32 | 71,203,900 | — | — |
| 2020-07-21 | $0.40 | $0.40 | 218,196,700 | — | — |
| 2020-07-20 | $0.25 | $0.25 | 28,509,800 | — | — |
| 2020-07-17 | $0.21 | $0.21 | 5,814,700 | — | — |
| 2020-07-16 | $0.21 | $0.21 | 6,927,100 | — | — |
| 2020-07-15 | $0.21 | $0.21 | 8,399,900 | — | — |
| 2020-07-14 | $0.20 | $0.20 | 6,412,300 | — | — |
| 2020-07-13 | $0.20 | $0.20 | 7,294,900 | — | — |
| 2020-07-10 | $0.22 | $0.22 | 5,765,700 | — | — |
| 2020-07-09 | $0.22 | $0.22 | 7,348,400 | — | — |
| 2020-07-08 | $0.21 | $0.21 | 7,559,400 | — | — |
| 2020-07-07 | $0.21 | $0.20 | 9,866,000 | — | — |
| 2020-07-06 | $0.22 | $0.22 | 6,120,400 | — | — |
| 2020-07-02 | $0.22 | $0.22 | 5,271,500 | — | — |
| 2020-07-01 | $0.23 | $0.23 | 9,982,000 | — | — |
| 2020-06-30 | $0.22 | $0.22 | 8,994,600 | — | — |
| 2020-06-29 | $0.22 | $0.22 | 9,342,100 | — | — |
| 2020-06-26 | $0.23 | $0.23 | 8,553,900 | — | — |
| 2020-06-25 | $0.24 | $0.24 | 23,707,100 | — | — |
| 2020-06-24 | $0.25 | $0.25 | 42,286,300 | — | — |
| 2020-06-23 | $0.25 | $0.25 | 57,935,500 | — | — |
| 2020-06-22 | $0.23 | $0.23 | 7,405,700 | — | — |
| 2020-06-19 | $0.23 | $0.23 | 6,014,600 | — | — |
| 2020-06-18 | $0.25 | $0.25 | 5,691,100 | — | — |
| 2020-06-17 | $0.25 | $0.25 | 6,806,600 | — | — |
| 2020-06-16 | $0.27 | $0.27 | 8,316,400 | — | — |
| 2020-06-15 | $0.27 | $0.27 | 5,553,500 | — | — |
| 2020-06-12 | $0.27 | $0.27 | 6,369,500 | — | — |
| 2020-06-11 | $0.25 | $0.25 | 9,716,300 | — | — |
| 2020-06-10 | $0.28 | $0.28 | 14,576,400 | — | — |
| 2020-06-09 | $0.30 | $0.30 | 15,604,300 | — | — |
| 2020-06-08 | $0.28 | $0.28 | 24,227,100 | — | — |
| 2020-06-05 | $0.25 | $0.25 | 34,627,000 | — | — |
| 2020-06-04 | $0.23 | $0.23 | 12,654,000 | — | — |
| 2020-06-03 | $0.22 | $0.22 | 12,129,000 | — | — |
| 2020-06-02 | $0.22 | $0.22 | 10,876,700 | — | — |
| 2020-06-01 | $0.23 | $0.23 | 49,609,400 | — | — |
| 2020-05-29 | $0.31 | $0.31 | 11,747,100 | — | — |
| 2020-05-28 | $0.31 | $0.31 | 9,495,700 | — | — |
| 2020-05-27 | $0.32 | $0.32 | 11,254,200 | — | — |
| 2020-05-26 | $0.33 | $0.33 | 19,321,700 | — | — |
| 2020-05-22 | $0.31 | $0.31 | 18,542,800 | — | — |
| 2020-05-21 | $0.32 | $0.32 | 5,673,300 | — | — |
| 2020-05-20 | $0.31 | $0.31 | 6,155,400 | — | — |
| 2020-05-19 | $0.32 | $0.32 | 9,321,600 | — | — |
| 2020-05-18 | $0.31 | $0.31 | 4,126,700 | — | — |
| 2020-05-15 | $0.30 | $0.30 | 4,235,300 | — | — |
| 2020-05-14 | $0.30 | $0.30 | 5,614,600 | — | — |
| 2020-05-13 | $0.31 | $0.31 | 5,407,700 | — | — |
| 2020-05-12 | $0.34 | $0.34 | 3,971,400 | — | — |
| 2020-05-11 | $0.33 | $0.33 | 6,221,300 | — | — |
| 2020-05-08 | $0.32 | $0.32 | 6,789,700 | — | — |
| 2020-05-07 | $0.33 | $0.33 | 5,510,900 | — | — |
| 2020-05-06 | $0.33 | $0.33 | 8,090,000 | — | — |
| 2020-05-05 | $0.34 | $0.34 | 8,476,700 | — | — |
| 2020-05-04 | $0.34 | $0.34 | 22,211,600 | — | — |
| 2020-05-01 | $0.34 | $0.34 | 24,470,000 | — | — |
| 2020-04-30 | $0.31 | $0.31 | 3,623,400 | — | — |
| 2020-04-29 | $0.32 | $0.32 | 3,498,000 | — | — |
| 2020-04-28 | $0.32 | $0.32 | 4,071,300 | — | — |
| 2020-04-27 | $0.32 | $0.32 | 4,602,100 | — | — |
| 2020-04-24 | $0.31 | $0.31 | 5,804,800 | — | — |
| 2020-04-23 | $0.32 | $0.32 | 5,313,800 | — | — |
| 2020-04-22 | $0.34 | $0.34 | 16,577,400 | — | — |
| 2020-04-21 | $0.40 | $0.40 | 1,682,900 | — | — |
| 2020-04-20 | $0.43 | $0.43 | 2,087,700 | — | — |
| 2020-04-17 | $0.47 | $0.47 | 3,546,500 | — | — |
| 2020-04-16 | $0.43 | $0.43 | 11,553,500 | — | — |
| 2020-04-15 | $0.42 | $0.42 | 8,872,700 | — | — |
| 2020-04-14 | $0.32 | $0.32 | 1,794,100 | — | — |
| 2020-04-13 | $0.32 | $0.32 | 931,100 | — | — |
| 2020-04-09 | $0.31 | $0.31 | 1,010,800 | — | — |
| 2020-04-08 | $0.31 | $0.31 | 1,153,000 | — | — |
| 2020-04-07 | $0.32 | $0.32 | 1,476,500 | — | — |
| 2020-04-06 | $0.29 | $0.29 | 1,014,900 | — | — |
| 2020-04-03 | $0.28 | $0.28 | 951,900 | — | — |
| 2020-04-02 | $0.28 | $0.28 | 1,181,700 | — | — |
| 2020-04-01 | $0.28 | $0.28 | 1,216,400 | — | — |
| 2020-03-31 | $0.28 | $0.28 | 1,416,000 | — | — |
| 2020-03-30 | $0.30 | $0.30 | 1,547,500 | — | — |
| 2020-03-27 | $0.30 | $0.30 | 3,373,900 | — | — |
| 2020-03-26 | $0.35 | $0.35 | 2,787,200 | — | — |
| 2020-03-25 | $0.30 | $0.30 | 1,193,800 | — | — |
| 2020-03-24 | $0.31 | $0.31 | 1,279,100 | — | — |
| 2020-03-23 | $0.29 | $0.29 | 1,420,700 | — | — |
| 2020-03-20 | $0.31 | $0.31 | 1,362,300 | — | — |
| 2020-03-19 | $0.30 | $0.30 | 831,700 | — | — |
| 2020-03-18 | $0.28 | $0.28 | 1,065,700 | — | — |
| 2020-03-17 | $0.29 | $0.29 | 1,598,800 | — | — |
| 2020-03-16 | $0.26 | $0.26 | 1,351,700 | — | — |
| 2020-03-13 | $0.31 | $0.31 | 1,571,200 | — | — |
| 2020-03-12 | $0.33 | $0.33 | 1,386,000 | — | — |
| 2020-03-11 | $0.36 | $0.36 | 1,320,600 | — | — |
| 2020-03-10 | $0.40 | $0.40 | 1,631,100 | — | — |
| 2020-03-09 | $0.40 | $0.40 | 1,781,300 | — | — |
| 2020-03-06 | $0.46 | $0.46 | 1,526,700 | — | — |
| 2020-03-05 | $0.49 | $0.49 | 3,164,700 | — | — |
| 2020-03-04 | $0.46 | $0.46 | 1,847,100 | — | — |
| 2020-03-03 | $0.49 | $0.49 | 5,491,800 | — | — |
| 2020-03-02 | $0.48 | $0.48 | 1,828,300 | — | — |
| 2020-02-28 | $0.45 | $0.45 | 3,735,900 | — | — |
| 2020-02-27 | $0.41 | $0.41 | 2,534,800 | — | — |
| 2020-02-26 | $0.42 | $0.42 | 2,073,400 | — | — |
| 2020-02-25 | $0.46 | $0.46 | 1,616,900 | — | — |
| 2020-02-24 | $0.51 | $0.51 | 3,001,700 | — | — |
| 2020-02-21 | $0.52 | $0.52 | 1,835,500 | — | — |
| 2020-02-20 | $0.54 | $0.54 | 2,382,000 | — | — |
| 2020-02-19 | $0.54 | $0.54 | 1,887,600 | — | — |
| 2020-02-18 | $0.54 | $0.54 | 2,076,800 | — | — |
| 2020-02-14 | $0.57 | $0.57 | 1,540,200 | — | — |
| 2020-02-13 | $0.56 | $0.56 | 2,013,300 | — | — |
| 2020-02-12 | $0.57 | $0.57 | 2,476,500 | — | — |
| 2020-02-11 | $0.61 | $0.61 | 5,232,200 | — | — |
| 2020-02-10 | $0.56 | $0.56 | 2,622,100 | — | — |
| 2020-02-07 | $0.51 | $0.51 | 1,883,100 | — | — |
| 2020-02-06 | $0.54 | $0.54 | 1,481,300 | — | — |
| 2020-02-05 | $0.54 | $0.54 | 1,666,000 | — | — |
| 2020-02-04 | $0.55 | $0.55 | 2,217,300 | — | — |
| 2020-02-03 | $0.52 | $0.52 | 1,879,000 | — | — |
| 2020-01-31 | $0.53 | $0.53 | 3,117,400 | — | — |
| 2020-01-30 | $0.54 | $0.54 | 3,879,600 | — | — |
| 2020-01-29 | $0.59 | $0.59 | 2,084,600 | — | — |
| 2020-01-28 | $0.63 | $0.63 | 3,477,700 | — | — |
| 2020-01-27 | $0.59 | $0.59 | 4,600,600 | — | — |
| 2020-01-24 | $0.67 | $0.67 | 6,225,100 | — | — |
| 2020-01-23 | $0.70 | $0.70 | 3,022,700 | — | — |
| 2020-01-22 | $0.71 | $0.71 | 6,723,400 | — | — |
| 2020-01-21 | $0.69 | $0.69 | 5,559,100 | — | — |
| 2020-01-17 | $0.73 | $0.73 | 21,466,400 | — | — |
| 2020-01-16 | $0.70 | $0.70 | 9,020,500 | — | — |
| 2020-01-15 | $0.67 | $0.67 | 12,880,000 | — | — |
| 2020-01-14 | $0.60 | $0.60 | 2,884,200 | — | — |
| 2020-01-13 | $0.58 | $0.58 | 4,870,500 | — | — |
| 2020-01-10 | $0.63 | $0.63 | 4,547,800 | — | — |
| 2020-01-09 | $0.67 | $0.67 | 10,371,600 | — | — |
| 2020-01-08 | $0.59 | $0.59 | 4,841,100 | — | — |
| 2020-01-07 | $0.64 | $0.64 | 9,715,500 | — | — |
| 2020-01-06 | $0.69 | $0.69 | 20,322,400 | — | — |
| 2020-01-03 | $0.54 | $0.54 | 7,979,900 | — | — |
| 2020-01-02 | $0.51 | $0.51 | 9,503,800 | — | — |