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
- 2016-04-15 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 | $1.50 | $1.50 | 3,235,600 | — | — |
| 2020-12-30 | $1.56 | $1.56 | 3,597,100 | — | — |
| 2020-12-29 | $1.48 | $1.48 | 5,516,800 | — | — |
| 2020-12-28 | $1.57 | $1.57 | 4,861,500 | — | — |
| 2020-12-24 | $1.63 | $1.63 | 1,793,700 | — | — |
| 2020-12-23 | $1.66 | $1.66 | 5,323,000 | — | — |
| 2020-12-22 | $1.56 | $1.56 | 5,312,300 | — | — |
| 2020-12-21 | $1.60 | $1.60 | 9,043,100 | — | — |
| 2020-12-18 | $1.72 | $1.72 | 4,864,100 | — | — |
| 2020-12-17 | $1.74 | $1.74 | 3,699,300 | — | — |
| 2020-12-16 | $1.70 | $1.70 | 4,196,400 | — | — |
| 2020-12-15 | $1.72 | $1.72 | 4,392,500 | — | — |
| 2020-12-14 | $1.71 | $1.71 | 8,719,900 | — | — |
| 2020-12-11 | $1.85 | $1.85 | 7,613,900 | — | — |
| 2020-12-10 | $1.80 | $1.80 | 8,638,500 | — | — |
| 2020-12-09 | $1.69 | $1.69 | 14,764,200 | — | — |
| 2020-12-08 | $1.58 | $1.58 | 6,636,000 | — | — |
| 2020-12-07 | $1.48 | $1.48 | 6,869,700 | — | — |
| 2020-12-04 | $1.48 | $1.48 | 12,480,400 | — | — |
| 2020-12-03 | $1.28 | $1.28 | 6,199,700 | — | — |
| 2020-12-02 | $1.21 | $1.21 | 9,139,600 | — | — |
| 2020-12-01 | $1.11 | $1.11 | 6,824,600 | — | — |
| 2020-11-30 | $1.18 | $1.18 | 10,560,300 | — | — |
| 2020-11-27 | $1.24 | $1.24 | 3,376,500 | — | — |
| 2020-11-25 | $1.27 | $1.27 | 5,894,000 | — | — |
| 2020-11-24 | $1.27 | $1.27 | 12,878,800 | — | — |
| 2020-11-23 | $1.15 | $1.15 | 17,258,600 | — | — |
| 2020-11-20 | $1.02 | $1.02 | 5,000,100 | — | — |
| 2020-11-19 | $0.99 | $0.99 | 5,724,500 | — | — |
| 2020-11-18 | $0.96 | $0.96 | 19,242,200 | — | — |
| 2020-11-17 | $0.88 | $0.88 | 6,022,900 | — | — |
| 2020-11-16 | $0.81 | $0.81 | 7,012,300 | — | — |
| 2020-11-13 | $0.76 | $0.76 | 2,516,700 | — | — |
| 2020-11-12 | $0.70 | $0.70 | 4,751,000 | — | — |
| 2020-11-11 | $0.76 | $0.76 | 7,374,800 | — | — |
| 2020-11-10 | $0.74 | $0.74 | 4,339,300 | — | — |
| 2020-11-09 | $0.70 | $0.70 | 9,435,800 | — | — |
| 2020-11-06 | $0.62 | $0.62 | 2,724,300 | — | — |
| 2020-11-05 | $0.65 | $0.65 | 2,182,200 | — | — |
| 2020-11-04 | $0.63 | $0.63 | 1,950,500 | — | — |
| 2020-11-03 | $0.67 | $0.67 | 4,299,100 | — | — |
| 2020-11-02 | $0.69 | $0.69 | 7,978,700 | — | — |
| 2020-10-30 | $0.62 | $0.62 | 5,963,700 | — | — |
| 2020-10-29 | $0.58 | $0.58 | 2,327,900 | — | — |
| 2020-10-28 | $0.55 | $0.55 | 5,393,000 | — | — |
| 2020-10-27 | $0.60 | $0.60 | 3,483,600 | — | — |
| 2020-10-26 | $0.61 | $0.61 | 3,817,200 | — | — |
| 2020-10-23 | $0.66 | $0.66 | 2,171,100 | — | — |
| 2020-10-22 | $0.68 | $0.68 | 2,241,200 | — | — |
| 2020-10-21 | $0.64 | $0.63 | 1,857,200 | — | — |
| 2020-10-20 | $0.65 | $0.65 | 3,799,600 | — | — |
| 2020-10-19 | $0.64 | $0.63 | 4,147,100 | — | — |
| 2020-10-16 | $0.69 | $0.69 | 1,586,700 | — | — |
| 2020-10-15 | $0.70 | $0.70 | 4,647,100 | — | — |
| 2020-10-14 | $0.68 | $0.68 | 7,073,500 | — | — |
| 2020-10-13 | $0.62 | $0.62 | 5,980,700 | — | — |
| 2020-10-12 | $0.65 | $0.65 | 3,815,400 | — | — |
| 2020-10-09 | $0.68 | $0.68 | 5,689,600 | — | — |
| 2020-10-08 | $0.71 | $0.71 | 7,357,900 | — | — |
| 2020-10-07 | $0.63 | $0.63 | 4,462,200 | — | — |
| 2020-10-06 | $0.62 | $0.62 | 5,090,600 | — | — |
| 2020-10-05 | $0.64 | $0.64 | 8,217,700 | — | — |
| 2020-10-02 | $0.60 | $0.60 | 7,577,800 | — | — |
| 2020-10-01 | $0.58 | $0.58 | 5,488,800 | — | — |
| 2020-09-30 | $0.60 | $0.60 | 6,988,200 | — | — |
| 2020-09-29 | $0.62 | $0.62 | 8,020,600 | — | — |
| 2020-09-28 | $0.66 | $0.66 | 6,982,500 | — | — |
| 2020-09-25 | $0.58 | $0.58 | 3,312,300 | — | — |
| 2020-09-24 | $0.60 | $0.59 | 3,931,600 | — | — |
| 2020-09-23 | $0.60 | $0.60 | 6,897,100 | — | — |
| 2020-09-22 | $0.65 | $0.65 | 8,342,800 | — | — |
| 2020-09-21 | $0.65 | $0.65 | 11,486,400 | — | — |
| 2020-09-18 | $0.74 | $0.74 | 15,816,300 | — | — |
| 2020-09-17 | $0.69 | $0.69 | 9,100,100 | — | — |
| 2020-09-16 | $0.67 | $0.67 | 12,874,100 | — | — |
| 2020-09-15 | $0.60 | $0.60 | 8,443,500 | — | — |
| 2020-09-14 | $0.57 | $0.57 | 7,490,100 | — | — |
| 2020-09-11 | $0.53 | $0.53 | 5,056,000 | — | — |
| 2020-09-10 | $0.52 | $0.52 | 13,356,700 | — | — |
| 2020-09-09 | $0.58 | $0.58 | 4,101,300 | — | — |
| 2020-09-08 | $0.56 | $0.56 | 11,639,900 | — | — |
| 2020-09-04 | $0.61 | $0.61 | 8,409,600 | — | — |
| 2020-09-03 | $0.62 | $0.62 | 7,045,500 | — | — |
| 2020-09-02 | $0.66 | $0.66 | 13,668,500 | — | — |
| 2020-09-01 | $0.71 | $0.71 | 6,585,200 | — | — |
| 2020-08-31 | $0.73 | $0.73 | 9,948,800 | — | — |
| 2020-08-28 | $0.78 | $0.78 | 6,442,700 | — | — |
| 2020-08-27 | $0.77 | $0.77 | 5,902,800 | — | — |
| 2020-08-26 | $0.76 | $0.76 | 6,611,000 | — | — |
| 2020-08-25 | $0.79 | $0.79 | 4,916,700 | — | — |
| 2020-08-24 | $0.74 | $0.74 | 5,871,900 | — | — |
| 2020-08-21 | $0.73 | $0.73 | 6,523,400 | — | — |
| 2020-08-20 | $0.77 | $0.77 | 5,958,000 | — | — |
| 2020-08-19 | $0.80 | $0.80 | 6,846,200 | — | — |
| 2020-08-18 | $0.84 | $0.84 | 6,132,000 | — | — |
| 2020-08-17 | $0.87 | $0.87 | 4,125,300 | — | — |
| 2020-08-14 | $0.90 | $0.90 | 3,461,100 | — | — |
| 2020-08-13 | $0.89 | $0.89 | 3,238,000 | — | — |
| 2020-08-12 | $0.91 | $0.91 | 2,776,300 | — | — |
| 2020-08-11 | $0.88 | $0.87 | 9,624,800 | — | — |
| 2020-08-10 | $0.92 | $0.92 | 6,671,100 | — | — |
| 2020-08-07 | $0.87 | $0.87 | 3,165,100 | — | — |
| 2020-08-06 | $0.88 | $0.88 | 4,767,700 | — | — |
| 2020-08-05 | $0.89 | $0.89 | 12,219,300 | — | — |
| 2020-08-04 | $0.91 | $0.91 | 13,086,700 | — | — |
| 2020-08-03 | $0.83 | $0.82 | 8,222,600 | — | — |
| 2020-07-31 | $0.79 | $0.79 | 6,823,100 | — | — |
| 2020-07-30 | $0.82 | $0.82 | 10,786,100 | — | — |
| 2020-07-29 | $0.86 | $0.86 | 6,231,200 | — | — |
| 2020-07-28 | $0.86 | $0.86 | 4,505,100 | — | — |
| 2020-07-27 | $0.86 | $0.86 | 9,043,100 | — | — |
| 2020-07-24 | $0.90 | $0.90 | 9,153,300 | — | — |
| 2020-07-23 | $0.92 | $0.91 | 10,762,400 | — | — |
| 2020-07-22 | $0.92 | $0.92 | 10,493,300 | — | — |
| 2020-07-21 | $0.91 | $0.91 | 17,452,400 | — | — |
| 2020-07-20 | $0.81 | $0.81 | 9,068,300 | — | — |
| 2020-07-17 | $0.83 | $0.83 | 7,088,800 | — | — |
| 2020-07-16 | $0.87 | $0.87 | 9,568,200 | — | — |
| 2020-07-15 | $0.90 | $0.90 | 14,050,200 | — | — |
| 2020-07-14 | $0.77 | $0.77 | 16,185,700 | — | — |
| 2020-07-13 | $0.80 | $0.80 | 8,989,200 | — | — |
| 2020-07-10 | $0.83 | $0.83 | 13,523,000 | — | — |
| 2020-07-09 | $0.77 | $0.77 | 16,811,100 | — | — |
| 2020-07-08 | $0.85 | $0.85 | 16,359,500 | — | — |
| 2020-07-07 | $0.89 | $0.89 | 20,969,900 | — | — |
| 2020-07-06 | $0.83 | $0.83 | 15,428,900 | — | — |
| 2020-07-02 | $0.88 | $0.88 | 17,259,300 | — | — |
| 2020-07-01 | $0.88 | $0.88 | 14,046,500 | — | — |
| 2020-06-30 | $0.89 | $0.89 | 12,705,500 | — | — |
| 2020-06-29 | $0.95 | $0.95 | 12,567,000 | — | — |
| 2020-06-26 | $0.92 | $0.92 | 23,058,000 | — | — |
| 2020-06-25 | $1.02 | $1.02 | 13,273,200 | — | — |
| 2020-06-24 | $0.98 | $0.98 | 18,237,800 | — | — |
| 2020-06-23 | $1.09 | $1.09 | 11,139,800 | — | — |
| 2020-06-22 | $1.06 | $1.06 | 13,936,600 | — | — |
| 2020-06-19 | $1.13 | $1.13 | 42,109,100 | — | — |
| 2020-06-18 | $1.24 | $1.24 | 9,979,800 | — | — |
| 2020-06-17 | $1.22 | $1.22 | 13,345,300 | — | — |
| 2020-06-16 | $1.36 | $1.36 | 15,775,500 | — | — |
| 2020-06-15 | $1.33 | $1.33 | 15,329,700 | — | — |
| 2020-06-12 | $1.34 | $1.34 | 14,861,800 | — | — |
| 2020-06-11 | $1.21 | $1.21 | 17,198,300 | — | — |
| 2020-06-10 | $1.52 | $1.52 | 20,040,600 | — | — |
| 2020-06-09 | $1.76 | $1.76 | 19,560,100 | — | — |
| 2020-06-08 | $2.15 | $2.15 | 45,794,100 | — | — |
| 2020-06-05 | $1.49 | $1.49 | 32,154,600 | — | — |
| 2020-06-04 | $1.15 | $1.15 | 12,148,900 | — | — |
| 2020-06-03 | $1.13 | $1.13 | 11,459,400 | — | — |
| 2020-06-02 | $1.13 | $1.13 | 9,848,000 | — | — |
| 2020-06-01 | $1.06 | $1.05 | 5,908,400 | — | — |
| 2020-05-29 | $1.01 | $1.01 | 14,992,800 | — | — |
| 2020-05-28 | $1.07 | $1.07 | 7,709,000 | — | — |
| 2020-05-27 | $1.18 | $1.17 | 12,364,500 | — | — |
| 2020-05-26 | $1.15 | $1.15 | 14,669,800 | — | — |
| 2020-05-22 | $1.01 | $1.01 | 24,520,100 | — | — |
| 2020-05-21 | $0.90 | $0.90 | 15,011,800 | — | — |
| 2020-05-20 | $0.93 | $0.93 | 9,029,400 | — | — |
| 2020-05-19 | $0.93 | $0.93 | 6,531,100 | — | — |
| 2020-05-18 | $0.96 | $0.96 | 14,583,100 | — | — |
| 2020-05-15 | $0.84 | $0.84 | 8,920,600 | — | — |
| 2020-05-14 | $0.84 | $0.84 | 12,860,900 | — | — |
| 2020-05-13 | $0.81 | $0.81 | 18,057,500 | — | — |
| 2020-05-12 | $0.93 | $0.93 | 12,843,500 | — | — |
| 2020-05-11 | $0.93 | $0.93 | 17,361,700 | — | — |
| 2020-05-08 | $0.82 | $0.82 | 12,047,400 | — | — |
| 2020-05-07 | $0.77 | $0.77 | 18,274,100 | — | — |
| 2020-05-06 | $0.73 | $0.73 | 23,475,900 | — | — |
| 2020-05-05 | $0.85 | $0.85 | 33,288,400 | — | — |
| 2020-05-04 | $1.03 | $1.03 | 28,975,500 | — | — |
| 2020-05-01 | $0.91 | $0.91 | 34,870,000 | — | — |
| 2020-04-30 | $1.18 | $1.18 | 45,978,900 | — | — |
| 2020-04-29 | $1.03 | $1.03 | 41,565,700 | — | — |
| 2020-04-28 | $0.79 | $0.79 | 30,986,800 | — | — |
| 2020-04-27 | $0.71 | $0.71 | 26,859,600 | — | — |
| 2020-04-24 | $0.62 | $0.61 | 43,849,400 | — | — |
| 2020-04-23 | $0.58 | $0.58 | 49,428,700 | — | — |
| 2020-04-22 | $0.44 | $0.44 | 40,354,600 | — | — |
| 2020-04-21 | $0.34 | $0.34 | 29,297,100 | — | — |
| 2020-04-20 | $0.29 | $0.29 | 20,489,900 | — | — |
| 2020-04-17 | $0.29 | $0.29 | 10,759,100 | — | — |
| 2020-04-16 | $0.27 | $0.27 | 9,594,300 | — | — |
| 2020-04-15 | $0.29 | $0.29 | 17,650,700 | — | — |
| 2020-04-14 | $0.33 | $0.33 | 11,575,400 | — | — |
| 2020-04-13 | $0.35 | $0.35 | 16,761,900 | — | — |
| 2020-04-09 | $0.35 | $0.35 | 24,793,500 | — | — |
| 2020-04-08 | $0.34 | $0.33 | 15,725,800 | — | — |
| 2020-04-07 | $0.31 | $0.31 | 15,666,300 | — | — |
| 2020-04-06 | $0.32 | $0.31 | 12,486,800 | — | — |
| 2020-04-03 | $0.34 | $0.34 | 17,554,900 | — | — |
| 2020-04-02 | $0.29 | $0.29 | 16,107,200 | — | — |
| 2020-04-01 | $0.25 | $0.25 | 12,972,700 | — | — |
| 2020-03-31 | $0.26 | $0.26 | 12,995,000 | — | — |
| 2020-03-30 | $0.27 | $0.26 | 14,955,400 | — | — |
| 2020-03-27 | $0.36 | $0.36 | 6,902,400 | — | — |
| 2020-03-26 | $0.42 | $0.42 | 8,261,900 | — | — |
| 2020-03-25 | $0.40 | $0.40 | 9,225,600 | — | — |
| 2020-03-24 | $0.45 | $0.45 | 10,449,900 | — | — |
| 2020-03-23 | $0.57 | $0.57 | 11,375,800 | — | — |
| 2020-03-20 | $0.52 | $0.52 | 18,465,700 | — | — |
| 2020-03-19 | $0.45 | $0.45 | 10,110,800 | — | — |
| 2020-03-18 | $0.30 | $0.30 | 16,301,600 | — | — |
| 2020-03-17 | $0.34 | $0.34 | 15,800,900 | — | — |
| 2020-03-16 | $0.51 | $0.51 | 10,539,800 | — | — |
| 2020-03-13 | $0.56 | $0.56 | 17,956,200 | — | — |
| 2020-03-12 | $0.62 | $0.61 | 14,109,600 | — | — |
| 2020-03-11 | $0.49 | $0.49 | 14,739,400 | — | — |
| 2020-03-10 | $0.62 | $0.62 | 14,512,400 | — | — |
| 2020-03-09 | $0.56 | $0.56 | 33,753,800 | — | — |
| 2020-03-06 | $1.52 | $1.52 | 14,796,200 | — | — |
| 2020-03-05 | $1.86 | $1.86 | 6,275,000 | — | — |
| 2020-03-04 | $1.97 | $1.97 | 8,854,400 | — | — |
| 2020-03-03 | $1.92 | $1.92 | 8,991,700 | — | — |
| 2020-03-02 | $2.17 | $2.17 | 6,932,400 | — | — |
| 2020-02-28 | $2.37 | $2.37 | 6,133,000 | — | — |
| 2020-02-27 | $2.13 | $2.13 | 11,852,000 | — | — |
| 2020-02-26 | $2.30 | $2.30 | 8,863,000 | — | — |
| 2020-02-25 | $2.29 | $2.29 | 11,114,400 | — | — |
| 2020-02-24 | $2.67 | $2.67 | 9,633,200 | — | — |
| 2020-02-21 | $2.92 | $2.92 | 5,894,200 | — | — |
| 2020-02-20 | $3.04 | $3.04 | 6,511,500 | — | — |
| 2020-02-19 | $2.98 | $2.98 | 7,546,900 | — | — |
| 2020-02-18 | $2.73 | $2.73 | 5,789,100 | — | — |
| 2020-02-14 | $2.64 | $2.64 | 5,406,500 | — | — |
| 2020-02-13 | $2.66 | $2.66 | 9,890,900 | — | — |
| 2020-02-12 | $2.78 | $2.78 | 6,915,500 | — | — |
| 2020-02-11 | $2.75 | $2.75 | 4,544,700 | — | — |
| 2020-02-10 | $2.81 | $2.81 | 6,325,200 | — | — |
| 2020-02-07 | $2.97 | $2.97 | 5,711,200 | — | — |
| 2020-02-06 | $3.12 | $3.12 | 7,016,400 | — | — |
| 2020-02-05 | $3.18 | $3.18 | 8,934,500 | — | — |
| 2020-02-04 | $2.93 | $2.93 | 8,154,100 | — | — |
| 2020-02-03 | $3.09 | $3.09 | 8,975,200 | — | — |
| 2020-01-31 | $3.26 | $3.26 | 6,413,200 | — | — |
| 2020-01-30 | $3.31 | $3.31 | 6,311,200 | — | — |
| 2020-01-29 | $3.28 | $3.28 | 5,054,300 | — | — |
| 2020-01-28 | $3.44 | $3.44 | 5,597,600 | — | — |
| 2020-01-27 | $3.37 | $3.37 | 8,542,500 | — | — |
| 2020-01-24 | $3.61 | $3.61 | 11,828,500 | — | — |
| 2020-01-23 | $3.90 | $3.90 | 9,360,700 | — | — |
| 2020-01-22 | $4.15 | $4.14 | 9,074,100 | — | — |
| 2020-01-21 | $4.28 | $4.28 | 9,293,200 | — | — |
| 2020-01-17 | $4.42 | $4.42 | 9,752,500 | — | — |
| 2020-01-16 | $4.51 | $4.51 | 5,725,400 | — | — |
| 2020-01-15 | $4.42 | $4.42 | 4,581,700 | — | — |
| 2020-01-14 | $4.48 | $4.48 | 3,720,600 | — | — |
| 2020-01-13 | $4.40 | $4.40 | 6,952,700 | — | — |
| 2020-01-10 | $4.42 | $4.42 | 5,109,600 | — | — |
| 2020-01-09 | $4.63 | $4.63 | 5,028,400 | — | — |
| 2020-01-08 | $4.61 | $4.61 | 4,707,400 | — | — |
| 2020-01-07 | $5.00 | $5.00 | 5,948,100 | — | — |
| 2020-01-06 | $5.01 | $5.01 | 7,669,800 | — | — |
| 2020-01-03 | $4.79 | $4.79 | 12,346,800 | — | — |
| 2020-01-02 | $4.69 | $4.69 | 4,800,700 | — | — |