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
- 2007-04-25 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 | $2.69 | $2.69 | 2,656,700 | — | — |
| 2020-12-30 | $2.91 | $2.91 | 1,778,400 | — | — |
| 2020-12-29 | $2.93 | $2.93 | 3,945,800 | — | — |
| 2020-12-28 | $3.19 | $3.19 | 5,298,100 | — | — |
| 2020-12-24 | $3.11 | $3.11 | 2,183,500 | — | — |
| 2020-12-23 | $3.19 | $3.19 | 8,444,800 | — | — |
| 2020-12-22 | $3.19 | $3.19 | 10,322,200 | — | — |
| 2020-12-21 | $2.65 | $2.65 | 2,796,400 | — | — |
| 2020-12-18 | $2.56 | $2.56 | 3,954,000 | — | — |
| 2020-12-17 | $2.43 | $2.43 | 1,402,500 | — | — |
| 2020-12-16 | $2.45 | $2.45 | 1,826,900 | — | — |
| 2020-12-15 | $2.58 | $2.58 | 3,921,200 | — | — |
| 2020-12-14 | $2.34 | $2.34 | 2,074,000 | — | — |
| 2020-12-11 | $2.21 | $2.21 | 1,590,200 | — | — |
| 2020-12-10 | $2.31 | $2.31 | 1,482,200 | — | — |
| 2020-12-09 | $2.35 | $2.35 | 3,654,000 | — | — |
| 2020-12-08 | $2.58 | $2.58 | 2,885,700 | — | — |
| 2020-12-07 | $2.66 | $2.66 | 3,052,900 | — | — |
| 2020-12-04 | $2.52 | $2.52 | 3,267,400 | — | — |
| 2020-12-03 | $2.49 | $2.49 | 1,758,300 | — | — |
| 2020-12-02 | $2.57 | $2.57 | 4,297,200 | — | — |
| 2020-12-01 | $2.54 | $2.54 | 4,846,400 | — | — |
| 2020-11-30 | $2.88 | $2.88 | 5,166,300 | — | — |
| 2020-11-27 | $3.05 | $3.05 | 3,546,300 | — | — |
| 2020-11-25 | $3.16 | $3.16 | 10,408,900 | — | — |
| 2020-11-24 | $3.02 | $3.02 | 58,349,900 | — | — |
| 2020-11-23 | $2.17 | $2.17 | 14,785,300 | — | — |
| 2020-11-20 | $2.19 | $2.19 | 13,051,000 | — | — |
| 2020-11-19 | $2.02 | $2.02 | 7,348,600 | — | — |
| 2020-11-18 | $1.89 | $1.89 | 3,969,000 | — | — |
| 2020-11-17 | $1.97 | $1.97 | 14,968,500 | — | — |
| 2020-11-16 | $1.79 | $1.79 | 12,176,700 | — | — |
| 2020-11-13 | $1.69 | $1.69 | 2,739,600 | — | — |
| 2020-11-12 | $1.60 | $1.60 | 2,323,700 | — | — |
| 2020-11-11 | $1.66 | $1.66 | 868,900 | — | — |
| 2020-11-10 | $1.65 | $1.65 | 1,960,600 | — | — |
| 2020-11-09 | $1.68 | $1.68 | 4,068,900 | — | — |
| 2020-11-06 | $1.68 | $1.68 | 2,586,900 | — | — |
| 2020-11-05 | $1.74 | $1.74 | 4,094,200 | — | — |
| 2020-11-04 | $1.68 | $1.68 | 1,433,200 | — | — |
| 2020-11-03 | $1.72 | $1.72 | 2,284,000 | — | — |
| 2020-11-02 | $1.73 | $1.73 | 2,739,600 | — | — |
| 2020-10-30 | $1.69 | $1.69 | 2,230,800 | — | — |
| 2020-10-29 | $1.82 | $1.82 | 3,871,800 | — | — |
| 2020-10-28 | $1.82 | $1.82 | 2,873,300 | — | — |
| 2020-10-27 | $1.89 | $1.89 | 17,087,400 | — | — |
| 2020-10-26 | $2.00 | $2.00 | 2,936,700 | — | — |
| 2020-10-23 | $2.15 | $2.15 | 2,262,600 | — | — |
| 2020-10-22 | $2.16 | $2.16 | 6,079,100 | — | — |
| 2020-10-21 | $2.07 | $2.07 | 3,036,900 | — | — |
| 2020-10-20 | $2.19 | $2.19 | 3,859,800 | — | — |
| 2020-10-19 | $2.25 | $2.25 | 5,537,300 | — | — |
| 2020-10-16 | $2.30 | $2.30 | 14,787,700 | — | — |
| 2020-10-15 | $2.47 | $2.47 | 17,545,000 | — | — |
| 2020-10-14 | $2.15 | $2.15 | 5,085,900 | — | — |
| 2020-10-13 | $2.30 | $2.30 | 13,148,800 | — | — |
| 2020-10-12 | $2.19 | $2.19 | 11,276,800 | — | — |
| 2020-10-09 | $2.55 | $2.55 | 46,181,500 | — | — |
| 2020-10-08 | $1.95 | $1.95 | 25,671,200 | — | — |
| 2020-10-07 | $2.98 | $2.98 | 165,484,500 | — | — |
| 2020-10-06 | $2.18 | $2.18 | 155,763,400 | — | — |
| 2020-10-05 | $1.31 | $1.31 | 27,502,400 | — | — |
| 2020-10-02 | $1.05 | $1.05 | 1,972,100 | — | — |
| 2020-10-01 | $1.04 | $1.04 | 3,220,600 | — | — |
| 2020-09-30 | $1.01 | $1.01 | 1,122,800 | — | — |
| 2020-09-29 | $1.01 | $1.01 | 1,045,700 | — | — |
| 2020-09-28 | $1.00 | $1.00 | 2,343,600 | — | — |
| 2020-09-25 | $1.05 | $1.05 | 8,712,700 | — | — |
| 2020-09-24 | $0.99 | $0.99 | 8,889,400 | — | — |
| 2020-09-23 | $0.91 | $0.91 | 4,800,500 | — | — |
| 2020-09-22 | $0.87 | $0.87 | 408,600 | — | — |
| 2020-09-21 | $0.91 | $0.91 | 908,800 | — | — |
| 2020-09-18 | $0.92 | $0.92 | 1,992,300 | — | — |
| 2020-09-17 | $0.88 | $0.88 | 1,302,900 | — | — |
| 2020-09-16 | $0.88 | $0.88 | 1,055,800 | — | — |
| 2020-09-15 | $0.84 | $0.84 | 627,100 | — | — |
| 2020-09-14 | $0.91 | $0.91 | 1,146,800 | — | — |
| 2020-09-11 | $0.94 | $0.94 | 583,900 | — | — |
| 2020-09-10 | $0.97 | $0.97 | 387,100 | — | — |
| 2020-09-09 | $1.03 | $1.03 | 370,200 | — | — |
| 2020-09-08 | $1.06 | $1.06 | 487,800 | — | — |
| 2020-09-04 | $1.02 | $1.02 | 1,014,400 | — | — |
| 2020-09-03 | $1.08 | $1.08 | 694,000 | — | — |
| 2020-09-02 | $1.07 | $1.07 | 1,119,800 | — | — |
| 2020-09-01 | $1.14 | $1.14 | 565,800 | — | — |
| 2020-08-31 | $1.20 | $1.20 | 807,900 | — | — |
| 2020-08-28 | $1.24 | $1.24 | 601,600 | — | — |
| 2020-08-27 | $1.18 | $1.18 | 703,100 | — | — |
| 2020-08-26 | $1.20 | $1.20 | 2,155,900 | — | — |
| 2020-08-25 | $1.17 | $1.17 | 857,600 | — | — |
| 2020-08-24 | $1.14 | $1.14 | 1,197,000 | — | — |
| 2020-08-21 | $1.13 | $1.13 | 1,061,900 | — | — |
| 2020-08-20 | $1.21 | $1.21 | 1,173,700 | — | — |
| 2020-08-19 | $1.29 | $1.29 | 1,914,900 | — | — |
| 2020-08-18 | $1.28 | $1.28 | 2,837,300 | — | — |
| 2020-08-17 | $1.24 | $1.24 | 11,552,200 | — | — |
| 2020-08-14 | $1.18 | $1.18 | 3,061,800 | — | — |
| 2020-08-13 | $1.48 | $1.48 | 5,691,000 | — | — |
| 2020-08-12 | $1.60 | $1.60 | 29,328,600 | — | — |
| 2020-08-11 | $1.11 | $1.11 | 2,978,400 | — | — |
| 2020-08-10 | $1.03 | $1.03 | 1,115,200 | — | — |
| 2020-08-07 | $1.04 | $1.04 | 2,331,600 | — | — |
| 2020-08-06 | $1.13 | $1.13 | 5,006,100 | — | — |
| 2020-08-05 | $0.97 | $0.97 | 2,261,500 | — | — |
| 2020-08-04 | $0.89 | $0.89 | 908,500 | — | — |
| 2020-08-03 | $0.86 | $0.86 | 2,805,700 | — | — |
| 2020-07-31 | $0.83 | $0.83 | 439,900 | — | — |
| 2020-07-30 | $0.85 | $0.85 | 2,691,300 | — | — |
| 2020-07-29 | $0.77 | $0.77 | 742,000 | — | — |
| 2020-07-28 | $0.78 | $0.78 | 527,100 | — | — |
| 2020-07-27 | $0.79 | $0.79 | 816,200 | — | — |
| 2020-07-24 | $0.81 | $0.81 | 1,694,700 | — | — |
| 2020-07-23 | $0.85 | $0.85 | 11,932,900 | — | — |
| 2020-07-22 | $0.74 | $0.74 | 1,617,200 | — | — |
| 2020-07-21 | $0.68 | $0.68 | 495,800 | — | — |
| 2020-07-20 | $0.68 | $0.68 | 418,700 | — | — |
| 2020-07-17 | $0.68 | $0.68 | 405,200 | — | — |
| 2020-07-16 | $0.69 | $0.69 | 420,600 | — | — |
| 2020-07-15 | $0.68 | $0.68 | 455,200 | — | — |
| 2020-07-14 | $0.67 | $0.67 | 471,700 | — | — |
| 2020-07-13 | $0.69 | $0.69 | 856,700 | — | — |
| 2020-07-10 | $0.70 | $0.70 | 297,800 | — | — |
| 2020-07-09 | $0.70 | $0.70 | 362,000 | — | — |
| 2020-07-08 | $0.71 | $0.71 | 1,565,500 | — | — |
| 2020-07-07 | $0.69 | $0.69 | 480,200 | — | — |
| 2020-07-06 | $0.72 | $0.72 | 972,000 | — | — |
| 2020-07-02 | $0.70 | $0.70 | 887,500 | — | — |
| 2020-07-01 | $0.75 | $0.75 | 1,650,500 | — | — |
| 2020-06-30 | $0.70 | $0.70 | 879,900 | — | — |
| 2020-06-29 | $0.74 | $0.74 | 1,933,900 | — | — |
| 2020-06-26 | $0.81 | $0.81 | 13,402,200 | — | — |
| 2020-06-25 | $0.70 | $0.70 | 392,900 | — | — |
| 2020-06-24 | $0.72 | $0.72 | 1,050,900 | — | — |
| 2020-06-23 | $0.75 | $0.75 | 660,500 | — | — |
| 2020-06-22 | $0.78 | $0.78 | 577,500 | — | — |
| 2020-06-19 | $0.80 | $0.80 | 830,700 | — | — |
| 2020-06-18 | $0.77 | $0.77 | 1,533,500 | — | — |
| 2020-06-17 | $0.82 | $0.82 | 6,348,100 | — | — |
| 2020-06-16 | $0.78 | $0.78 | 21,754,100 | — | — |
| 2020-06-15 | $0.52 | $0.52 | 887,700 | — | — |
| 2020-06-12 | $0.51 | $0.51 | 649,400 | — | — |
| 2020-06-11 | $0.48 | $0.48 | 1,203,500 | — | — |
| 2020-06-10 | $0.55 | $0.55 | 1,038,000 | — | — |
| 2020-06-09 | $0.58 | $0.58 | 2,635,400 | — | — |
| 2020-06-08 | $0.65 | $0.65 | 7,188,300 | — | — |
| 2020-06-05 | $0.48 | $0.48 | 10,102,200 | — | — |
| 2020-06-04 | $0.46 | $0.46 | 1,622,500 | — | — |
| 2020-06-03 | $0.44 | $0.44 | 1,054,200 | — | — |
| 2020-06-02 | $0.41 | $0.41 | 650,500 | — | — |
| 2020-06-01 | $0.42 | $0.42 | 835,500 | — | — |
| 2020-05-29 | $0.42 | $0.42 | 708,600 | — | — |
| 2020-05-28 | $0.42 | $0.42 | 505,000 | — | — |
| 2020-05-27 | $0.43 | $0.43 | 516,900 | — | — |
| 2020-05-26 | $0.46 | $0.46 | 2,367,600 | — | — |
| 2020-05-22 | $0.41 | $0.41 | 209,800 | — | — |
| 2020-05-21 | $0.40 | $0.40 | 496,800 | — | — |
| 2020-05-20 | $0.42 | $0.42 | 297,600 | — | — |
| 2020-05-19 | $0.42 | $0.42 | 358,000 | — | — |
| 2020-05-18 | $0.43 | $0.43 | 620,300 | — | — |
| 2020-05-15 | $0.42 | $0.42 | 1,295,600 | — | — |
| 2020-05-14 | $0.38 | $0.38 | 313,500 | — | — |
| 2020-05-13 | $0.41 | $0.41 | 548,600 | — | — |
| 2020-05-12 | $0.42 | $0.42 | 307,500 | — | — |
| 2020-05-11 | $0.44 | $0.44 | 773,500 | — | — |
| 2020-05-08 | $0.41 | $0.41 | 744,500 | — | — |
| 2020-05-07 | $0.42 | $0.42 | 786,400 | — | — |
| 2020-05-06 | $0.42 | $0.42 | 1,273,000 | — | — |
| 2020-05-05 | $0.46 | $0.46 | 594,200 | — | — |
| 2020-05-04 | $0.50 | $0.50 | 1,501,400 | — | — |
| 2020-05-01 | $0.51 | $0.51 | 3,469,800 | — | — |
| 2020-04-30 | $0.45 | $0.45 | 2,946,900 | — | — |
| 2020-04-29 | $0.41 | $0.41 | 614,200 | — | — |
| 2020-04-28 | $0.40 | $0.40 | 481,200 | — | — |
| 2020-04-27 | $0.39 | $0.39 | 444,800 | — | — |
| 2020-04-24 | $0.39 | $0.39 | 1,369,500 | — | — |
| 2020-04-23 | $0.38 | $0.38 | 802,800 | — | — |
| 2020-04-22 | $0.40 | $0.40 | 1,644,100 | — | — |
| 2020-04-21 | $0.36 | $0.36 | 2,641,200 | — | — |
| 2020-04-20 | $0.40 | $0.40 | 13,133,500 | — | — |
| 2020-04-17 | $0.45 | $0.45 | 131,300 | — | — |
| 2020-04-16 | $0.45 | $0.45 | 355,800 | — | — |
| 2020-04-15 | $0.46 | $0.46 | 131,200 | — | — |
| 2020-04-14 | $0.45 | $0.45 | 311,000 | — | — |
| 2020-04-13 | $0.41 | $0.41 | 109,200 | — | — |
| 2020-04-09 | $0.39 | $0.39 | 380,500 | — | — |
| 2020-04-08 | $0.39 | $0.39 | 176,600 | — | — |
| 2020-04-07 | $0.39 | $0.39 | 247,300 | — | — |
| 2020-04-06 | $0.40 | $0.40 | 483,600 | — | — |
| 2020-04-03 | $0.38 | $0.38 | 489,700 | — | — |
| 2020-04-02 | $0.36 | $0.36 | 392,000 | — | — |
| 2020-04-01 | $0.37 | $0.37 | 194,300 | — | — |
| 2020-03-31 | $0.37 | $0.37 | 266,600 | — | — |
| 2020-03-30 | $0.37 | $0.37 | 176,400 | — | — |
| 2020-03-27 | $0.36 | $0.36 | 127,500 | — | — |
| 2020-03-26 | $0.37 | $0.37 | 190,900 | — | — |
| 2020-03-25 | $0.37 | $0.37 | 256,000 | — | — |
| 2020-03-24 | $0.36 | $0.36 | 163,700 | — | — |
| 2020-03-23 | $0.35 | $0.35 | 126,000 | — | — |
| 2020-03-20 | $0.36 | $0.36 | 143,600 | — | — |
| 2020-03-19 | $0.37 | $0.37 | 255,700 | — | — |
| 2020-03-18 | $0.34 | $0.34 | 152,500 | — | — |
| 2020-03-17 | $0.35 | $0.35 | 487,900 | — | — |
| 2020-03-16 | $0.39 | $0.39 | 157,100 | — | — |
| 2020-03-13 | $0.46 | $0.46 | 112,900 | — | — |
| 2020-03-12 | $0.45 | $0.45 | 527,300 | — | — |
| 2020-03-11 | $0.49 | $0.49 | 65,900 | — | — |
| 2020-03-10 | $0.51 | $0.51 | 239,400 | — | — |
| 2020-03-09 | $0.56 | $0.56 | 140,300 | — | — |
| 2020-03-06 | $0.58 | $0.58 | 152,100 | — | — |
| 2020-03-05 | $0.58 | $0.58 | 117,200 | — | — |
| 2020-03-04 | $0.62 | $0.62 | 157,100 | — | — |
| 2020-03-03 | $0.61 | $0.61 | 134,900 | — | — |
| 2020-03-02 | $0.62 | $0.62 | 182,300 | — | — |
| 2020-02-28 | $0.62 | $0.62 | 336,700 | — | — |
| 2020-02-27 | $0.66 | $0.66 | 339,400 | — | — |
| 2020-02-26 | $0.65 | $0.65 | 126,300 | — | — |
| 2020-02-25 | $0.68 | $0.68 | 170,200 | — | — |
| 2020-02-24 | $0.71 | $0.71 | 65,500 | — | — |
| 2020-02-21 | $0.71 | $0.71 | 158,100 | — | — |
| 2020-02-20 | $0.72 | $0.72 | 472,200 | — | — |
| 2020-02-19 | $0.71 | $0.71 | 153,000 | — | — |
| 2020-02-18 | $0.72 | $0.72 | 296,800 | — | — |
| 2020-02-14 | $0.79 | $0.79 | 67,300 | — | — |
| 2020-02-13 | $0.80 | $0.80 | 102,400 | — | — |
| 2020-02-12 | $0.78 | $0.78 | 166,600 | — | — |
| 2020-02-11 | $0.78 | $0.78 | 227,500 | — | — |
| 2020-02-10 | $0.79 | $0.79 | 172,100 | — | — |
| 2020-02-07 | $0.83 | $0.83 | 678,100 | — | — |
| 2020-02-06 | $0.82 | $0.82 | 88,400 | — | — |
| 2020-02-05 | $0.82 | $0.82 | 124,300 | — | — |
| 2020-02-04 | $0.82 | $0.82 | 103,500 | — | — |
| 2020-02-03 | $0.82 | $0.82 | 28,700 | — | — |
| 2020-01-31 | $0.83 | $0.83 | 86,600 | — | — |
| 2020-01-30 | $0.83 | $0.83 | 115,900 | — | — |
| 2020-01-29 | $0.83 | $0.83 | 64,800 | — | — |
| 2020-01-28 | $0.84 | $0.84 | 84,000 | — | — |
| 2020-01-27 | $0.84 | $0.84 | 99,500 | — | — |
| 2020-01-24 | $0.88 | $0.88 | 192,900 | — | — |
| 2020-01-23 | $0.89 | $0.89 | 248,200 | — | — |
| 2020-01-22 | $0.85 | $0.85 | 423,400 | — | — |
| 2020-01-21 | $0.89 | $0.89 | 395,200 | — | — |
| 2020-01-17 | $0.94 | $0.94 | 793,000 | — | — |
| 2020-01-16 | $1.05 | $1.05 | 3,347,800 | — | — |
| 2020-01-15 | $0.83 | $0.83 | 115,700 | — | — |
| 2020-01-14 | $0.84 | $0.84 | 259,000 | — | — |
| 2020-01-13 | $0.82 | $0.82 | 466,000 | — | — |
| 2020-01-10 | $0.92 | $0.92 | 896,800 | — | — |
| 2020-01-09 | $1.05 | $1.05 | 1,479,700 | — | — |
| 2020-01-08 | $0.85 | $0.85 | 50,100 | — | — |
| 2020-01-07 | $0.85 | $0.85 | 104,100 | — | — |
| 2020-01-06 | $0.86 | $0.86 | 92,400 | — | — |
| 2020-01-03 | $0.84 | $0.84 | 165,000 | — | — |
| 2020-01-02 | $0.88 | $0.88 | 143,800 | — | — |