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
- 2007-04-10 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 | $0.66 | $0.66 | 2,379,200 | — | — |
| 2020-12-30 | $0.67 | $0.67 | 3,017,100 | — | — |
| 2020-12-29 | $0.65 | $0.65 | 3,120,500 | — | — |
| 2020-12-28 | $0.68 | $0.68 | 2,022,000 | — | — |
| 2020-12-24 | $0.71 | $0.71 | 896,400 | — | — |
| 2020-12-23 | $0.72 | $0.72 | 2,456,800 | — | — |
| 2020-12-22 | $0.70 | $0.70 | 1,546,000 | — | — |
| 2020-12-21 | $0.72 | $0.72 | 2,267,600 | — | — |
| 2020-12-18 | $0.71 | $0.71 | 1,452,500 | — | — |
| 2020-12-17 | $0.73 | $0.73 | 1,890,800 | — | — |
| 2020-12-16 | $0.72 | $0.72 | 1,937,700 | — | — |
| 2020-12-15 | $0.74 | $0.74 | 6,638,500 | — | — |
| 2020-12-14 | $0.80 | $0.80 | 2,078,200 | — | — |
| 2020-12-11 | $0.81 | $0.81 | 2,202,300 | — | — |
| 2020-12-10 | $0.81 | $0.81 | 2,946,300 | — | — |
| 2020-12-09 | $0.77 | $0.77 | 3,796,800 | — | — |
| 2020-12-08 | $0.75 | $0.75 | 2,293,300 | — | — |
| 2020-12-07 | $0.72 | $0.72 | 3,721,000 | — | — |
| 2020-12-04 | $0.72 | $0.72 | 2,882,400 | — | — |
| 2020-12-03 | $0.67 | $0.67 | 1,677,000 | — | — |
| 2020-12-02 | $0.66 | $0.66 | 1,920,700 | — | — |
| 2020-12-01 | $0.63 | $0.63 | 1,690,900 | — | — |
| 2020-11-30 | $0.63 | $0.63 | 2,672,700 | — | — |
| 2020-11-27 | $0.70 | $0.70 | 674,400 | — | — |
| 2020-11-25 | $0.70 | $0.70 | 1,742,300 | — | — |
| 2020-11-24 | $0.67 | $0.67 | 3,080,500 | — | — |
| 2020-11-23 | $0.64 | $0.64 | 1,675,900 | — | — |
| 2020-11-20 | $0.60 | $0.60 | 991,900 | — | — |
| 2020-11-19 | $0.61 | $0.61 | 1,859,300 | — | — |
| 2020-11-18 | $0.54 | $0.54 | 2,055,600 | — | — |
| 2020-11-17 | $0.52 | $0.52 | 1,796,600 | — | — |
| 2020-11-16 | $0.52 | $0.52 | 2,557,100 | — | — |
| 2020-11-13 | $0.52 | $0.52 | 1,089,600 | — | — |
| 2020-11-12 | $0.51 | $0.51 | 707,400 | — | — |
| 2020-11-11 | $0.55 | $0.55 | 631,500 | — | — |
| 2020-11-10 | $0.53 | $0.53 | 1,242,200 | — | — |
| 2020-11-09 | $0.58 | $0.58 | 2,076,900 | — | — |
| 2020-11-06 | $0.49 | $0.49 | 907,000 | — | — |
| 2020-11-05 | $0.49 | $0.49 | 649,000 | — | — |
| 2020-11-04 | $0.47 | $0.47 | 663,500 | — | — |
| 2020-11-03 | $0.49 | $0.49 | 842,800 | — | — |
| 2020-11-02 | $0.48 | $0.48 | 1,266,600 | — | — |
| 2020-10-30 | $0.51 | $0.51 | 1,098,600 | — | — |
| 2020-10-29 | $0.54 | $0.54 | 2,626,500 | — | — |
| 2020-10-28 | $0.57 | $0.57 | 2,879,700 | — | — |
| 2020-10-27 | $0.58 | $0.58 | 4,962,400 | — | — |
| 2020-10-26 | $0.66 | $0.66 | 876,100 | — | — |
| 2020-10-23 | $0.71 | $0.71 | 562,600 | — | — |
| 2020-10-22 | $0.73 | $0.73 | 1,714,000 | — | — |
| 2020-10-21 | $0.73 | $0.73 | 5,190,000 | — | — |
| 2020-10-20 | $0.68 | $0.68 | 410,000 | — | — |
| 2020-10-19 | $0.68 | $0.68 | 556,100 | — | — |
| 2020-10-16 | $0.70 | $0.70 | 575,300 | — | — |
| 2020-10-15 | $0.71 | $0.71 | 882,100 | — | — |
| 2020-10-14 | $0.72 | $0.72 | 532,700 | — | — |
| 2020-10-13 | $0.73 | $0.73 | 827,800 | — | — |
| 2020-10-12 | $0.76 | $0.76 | 689,400 | — | — |
| 2020-10-09 | $0.80 | $0.80 | 2,009,600 | — | — |
| 2020-10-08 | $0.84 | $0.84 | 5,801,800 | — | — |
| 2020-10-07 | $0.73 | $0.73 | 708,500 | — | — |
| 2020-10-06 | $0.70 | $0.70 | 729,400 | — | — |
| 2020-10-05 | $0.72 | $0.72 | 374,500 | — | — |
| 2020-10-02 | $0.71 | $0.71 | 664,400 | — | — |
| 2020-10-01 | $0.68 | $0.68 | 506,700 | — | — |
| 2020-09-30 | $0.68 | $0.68 | 452,100 | — | — |
| 2020-09-29 | $0.69 | $0.69 | 282,100 | — | — |
| 2020-09-28 | $0.68 | $0.68 | 325,600 | — | — |
| 2020-09-25 | $0.66 | $0.66 | 843,100 | — | — |
| 2020-09-24 | $0.68 | $0.68 | 434,900 | — | — |
| 2020-09-23 | $0.68 | $0.68 | 483,900 | — | — |
| 2020-09-22 | $0.74 | $0.74 | 663,500 | — | — |
| 2020-09-21 | $0.74 | $0.74 | 340,400 | — | — |
| 2020-09-18 | $0.75 | $0.75 | 862,500 | — | — |
| 2020-09-17 | $0.79 | $0.79 | 685,000 | — | — |
| 2020-09-16 | $0.78 | $0.78 | 1,124,000 | — | — |
| 2020-09-15 | $0.74 | $0.74 | 1,053,800 | — | — |
| 2020-09-14 | $0.72 | $0.72 | 519,500 | — | — |
| 2020-09-11 | $0.67 | $0.67 | 1,043,800 | — | — |
| 2020-09-10 | $0.65 | $0.65 | 733,500 | — | — |
| 2020-09-09 | $0.67 | $0.67 | 921,800 | — | — |
| 2020-09-08 | $0.65 | $0.65 | 1,253,700 | — | — |
| 2020-09-04 | $0.71 | $0.71 | 1,802,700 | — | — |
| 2020-09-03 | $0.67 | $0.67 | 1,286,700 | — | — |
| 2020-09-02 | $0.69 | $0.69 | 1,374,800 | — | — |
| 2020-09-01 | $0.74 | $0.74 | 2,108,400 | — | — |
| 2020-08-31 | $0.69 | $0.69 | 13,054,500 | — | — |
| 2020-08-28 | $0.80 | $0.80 | 2,512,200 | — | — |
| 2020-08-27 | $0.80 | $0.80 | 1,234,100 | — | — |
| 2020-08-26 | $0.86 | $0.86 | 2,834,500 | — | — |
| 2020-08-25 | $0.97 | $0.97 | 437,200 | — | — |
| 2020-08-24 | $0.91 | $0.91 | 586,000 | — | — |
| 2020-08-21 | $0.92 | $0.92 | 801,200 | — | — |
| 2020-08-20 | $0.96 | $0.96 | 712,100 | — | — |
| 2020-08-19 | $1.01 | $1.01 | 613,000 | — | — |
| 2020-08-18 | $1.06 | $1.06 | 566,500 | — | — |
| 2020-08-17 | $1.10 | $1.10 | 908,500 | — | — |
| 2020-08-14 | $1.08 | $1.08 | 737,600 | — | — |
| 2020-08-13 | $1.06 | $1.06 | 537,500 | — | — |
| 2020-08-12 | $1.10 | $1.10 | 1,105,400 | — | — |
| 2020-08-11 | $1.15 | $1.15 | 1,607,400 | — | — |
| 2020-08-10 | $1.24 | $1.24 | 1,278,000 | — | — |
| 2020-08-07 | $1.14 | $1.14 | 317,600 | — | — |
| 2020-08-06 | $1.15 | $1.15 | 727,500 | — | — |
| 2020-08-05 | $1.18 | $1.18 | 1,071,300 | — | — |
| 2020-08-04 | $1.15 | $1.15 | 651,300 | — | — |
| 2020-08-03 | $1.14 | $1.14 | 361,700 | — | — |
| 2020-07-31 | $1.10 | $1.10 | 751,300 | — | — |
| 2020-07-30 | $1.10 | $1.10 | 679,500 | — | — |
| 2020-07-29 | $1.14 | $1.14 | 495,500 | — | — |
| 2020-07-28 | $1.13 | $1.13 | 453,200 | — | — |
| 2020-07-27 | $1.15 | $1.15 | 632,600 | — | — |
| 2020-07-24 | $1.16 | $1.16 | 740,400 | — | — |
| 2020-07-23 | $1.17 | $1.17 | 1,373,400 | — | — |
| 2020-07-22 | $1.16 | $1.16 | 4,322,000 | — | — |
| 2020-07-21 | $1.09 | $1.09 | 1,266,200 | — | — |
| 2020-07-20 | $1.02 | $1.02 | 905,400 | — | — |
| 2020-07-17 | $1.07 | $1.07 | 623,300 | — | — |
| 2020-07-16 | $1.09 | $1.09 | 616,800 | — | — |
| 2020-07-15 | $1.07 | $1.07 | 978,800 | — | — |
| 2020-07-14 | $1.06 | $1.06 | 573,000 | — | — |
| 2020-07-13 | $1.06 | $1.06 | 989,300 | — | — |
| 2020-07-10 | $1.05 | $1.05 | 496,700 | — | — |
| 2020-07-09 | $1.03 | $1.03 | 1,232,300 | — | — |
| 2020-07-08 | $1.09 | $1.09 | 647,500 | — | — |
| 2020-07-07 | $1.09 | $1.09 | 1,264,200 | — | — |
| 2020-07-06 | $1.18 | $1.18 | 797,200 | — | — |
| 2020-07-02 | $1.22 | $1.22 | 920,000 | — | — |
| 2020-07-01 | $1.18 | $1.18 | 815,300 | — | — |
| 2020-06-30 | $1.16 | $1.16 | 1,179,300 | — | — |
| 2020-06-29 | $1.12 | $1.12 | 1,305,900 | — | — |
| 2020-06-26 | $1.15 | $1.15 | 7,566,200 | — | — |
| 2020-06-25 | $1.23 | $1.23 | 1,643,300 | — | — |
| 2020-06-24 | $1.23 | $1.23 | 1,792,600 | — | — |
| 2020-06-23 | $1.36 | $1.36 | 932,800 | — | — |
| 2020-06-22 | $1.36 | $1.36 | 1,040,200 | — | — |
| 2020-06-19 | $1.42 | $1.42 | 2,163,500 | — | — |
| 2020-06-18 | $1.37 | $1.37 | 1,516,500 | — | — |
| 2020-06-17 | $1.36 | $1.36 | 1,340,800 | — | — |
| 2020-06-16 | $1.49 | $1.49 | 1,628,600 | — | — |
| 2020-06-15 | $1.49 | $1.49 | 1,515,600 | — | — |
| 2020-06-12 | $1.51 | $1.51 | 1,459,300 | — | — |
| 2020-06-11 | $1.43 | $1.43 | 1,831,500 | — | — |
| 2020-06-10 | $1.69 | $1.69 | 2,045,500 | — | — |
| 2020-06-09 | $1.90 | $1.90 | 2,700,700 | — | — |
| 2020-06-08 | $1.99 | $1.99 | 6,060,600 | — | — |
| 2020-06-05 | $1.40 | $1.40 | 3,160,600 | — | — |
| 2020-06-04 | $1.15 | $1.15 | 1,161,800 | — | — |
| 2020-06-03 | $1.08 | $1.08 | 1,392,300 | — | — |
| 2020-06-02 | $1.17 | $1.17 | 996,500 | — | — |
| 2020-06-01 | $1.14 | $1.14 | 718,300 | — | — |
| 2020-05-29 | $1.19 | $1.19 | 1,838,200 | — | — |
| 2020-05-28 | $1.20 | $1.20 | 1,391,200 | — | — |
| 2020-05-27 | $1.25 | $1.25 | 1,114,900 | — | — |
| 2020-05-26 | $1.18 | $1.18 | 1,461,300 | — | — |
| 2020-05-22 | $1.00 | $1.00 | 1,238,600 | — | — |
| 2020-05-21 | $1.01 | $1.01 | 2,726,500 | — | — |
| 2020-05-20 | $0.91 | $0.91 | 898,600 | — | — |
| 2020-05-19 | $0.86 | $0.86 | 798,400 | — | — |
| 2020-05-18 | $0.88 | $0.88 | 1,805,300 | — | — |
| 2020-05-15 | $0.75 | $0.75 | 925,400 | — | — |
| 2020-05-14 | $0.73 | $0.73 | 1,068,000 | — | — |
| 2020-05-13 | $0.73 | $0.73 | 1,170,900 | — | — |
| 2020-05-12 | $0.82 | $0.82 | 2,490,700 | — | — |
| 2020-05-11 | $0.79 | $0.79 | 1,245,700 | — | — |
| 2020-05-08 | $0.78 | $0.78 | 1,379,400 | — | — |
| 2020-05-07 | $0.76 | $0.76 | 547,600 | — | — |
| 2020-05-06 | $0.70 | $0.70 | 940,000 | — | — |
| 2020-05-05 | $0.81 | $0.81 | 776,300 | — | — |
| 2020-05-04 | $0.82 | $0.82 | 1,242,800 | — | — |
| 2020-05-01 | $0.86 | $0.86 | 1,266,200 | — | — |
| 2020-04-30 | $0.90 | $0.90 | 1,911,700 | — | — |
| 2020-04-29 | $0.74 | $0.74 | 1,063,400 | — | — |
| 2020-04-28 | $0.69 | $0.69 | 563,800 | — | — |
| 2020-04-27 | $0.67 | $0.67 | 936,200 | — | — |
| 2020-04-24 | $0.72 | $0.72 | 1,431,400 | — | — |
| 2020-04-23 | $0.70 | $0.70 | 2,947,800 | — | — |
| 2020-04-22 | $0.63 | $0.63 | 1,389,200 | — | — |
| 2020-04-21 | $0.58 | $0.58 | 1,209,200 | — | — |
| 2020-04-20 | $0.57 | $0.57 | 1,262,100 | — | — |
| 2020-04-17 | $0.64 | $0.64 | 1,516,900 | — | — |
| 2020-04-16 | $0.56 | $0.56 | 1,722,500 | — | — |
| 2020-04-15 | $0.60 | $0.60 | 2,807,600 | — | — |
| 2020-04-14 | $0.62 | $0.62 | 2,528,200 | — | — |
| 2020-04-13 | $0.63 | $0.63 | 1,174,800 | — | — |
| 2020-04-09 | $0.65 | $0.65 | 1,752,300 | — | — |
| 2020-04-08 | $0.63 | $0.63 | 1,081,800 | — | — |
| 2020-04-07 | $0.61 | $0.61 | 1,347,700 | — | — |
| 2020-04-06 | $0.63 | $0.63 | 1,518,600 | — | — |
| 2020-04-03 | $0.53 | $0.53 | 1,726,300 | — | — |
| 2020-04-02 | $0.56 | $0.56 | 2,007,700 | — | — |
| 2020-04-01 | $0.54 | $0.54 | 1,240,100 | — | — |
| 2020-03-31 | $0.66 | $0.66 | 508,300 | — | — |
| 2020-03-30 | $0.67 | $0.67 | 980,200 | — | — |
| 2020-03-27 | $0.64 | $0.64 | 449,400 | — | — |
| 2020-03-26 | $0.69 | $0.69 | 852,800 | — | — |
| 2020-03-25 | $0.72 | $0.72 | 869,500 | — | — |
| 2020-03-24 | $0.65 | $0.65 | 960,700 | — | — |
| 2020-03-23 | $0.65 | $0.65 | 1,210,200 | — | — |
| 2020-03-20 | $0.70 | $0.70 | 1,056,700 | — | — |
| 2020-03-19 | $0.74 | $0.74 | 1,034,800 | — | — |
| 2020-03-18 | $0.68 | $0.68 | 756,000 | — | — |
| 2020-03-17 | $0.74 | $0.74 | 1,176,300 | — | — |
| 2020-03-16 | $0.66 | $0.66 | 1,079,600 | — | — |
| 2020-03-13 | $0.87 | $0.87 | 649,700 | — | — |
| 2020-03-12 | $0.75 | $0.75 | 1,107,500 | — | — |
| 2020-03-11 | $0.80 | $0.80 | 1,258,600 | — | — |
| 2020-03-10 | $0.70 | $0.70 | 2,632,200 | — | — |
| 2020-03-09 | $0.65 | $0.65 | 2,172,000 | — | — |
| 2020-03-06 | $1.07 | $1.07 | 1,110,200 | — | — |
| 2020-03-05 | $1.24 | $1.24 | 999,500 | — | — |
| 2020-03-04 | $1.35 | $1.35 | 620,700 | — | — |
| 2020-03-03 | $1.32 | $1.32 | 789,600 | — | — |
| 2020-03-02 | $1.38 | $1.38 | 682,200 | — | — |
| 2020-02-28 | $1.41 | $1.41 | 992,700 | — | — |
| 2020-02-27 | $1.43 | $1.43 | 1,080,200 | — | — |
| 2020-02-26 | $1.55 | $1.55 | 1,097,600 | — | — |
| 2020-02-25 | $1.67 | $1.67 | 704,500 | — | — |
| 2020-02-24 | $1.82 | $1.82 | 569,500 | — | — |
| 2020-02-21 | $1.90 | $1.90 | 407,200 | — | — |
| 2020-02-20 | $1.93 | $1.93 | 618,800 | — | — |
| 2020-02-19 | $1.90 | $1.90 | 687,800 | — | — |
| 2020-02-18 | $1.83 | $1.83 | 1,328,500 | — | — |
| 2020-02-14 | $1.97 | $1.97 | 541,700 | — | — |
| 2020-02-13 | $2.02 | $2.02 | 857,400 | — | — |
| 2020-02-12 | $2.00 | $2.00 | 977,900 | — | — |
| 2020-02-11 | $2.03 | $2.03 | 724,500 | — | — |
| 2020-02-10 | $1.97 | $1.97 | 993,100 | — | — |
| 2020-02-07 | $2.11 | $2.11 | 360,000 | — | — |
| 2020-02-06 | $2.21 | $2.21 | 488,600 | — | — |
| 2020-02-05 | $2.28 | $2.28 | 927,500 | — | — |
| 2020-02-04 | $2.09 | $2.09 | 1,106,300 | — | — |
| 2020-02-03 | $1.96 | $1.96 | 1,177,100 | — | — |
| 2020-01-31 | $2.16 | $2.16 | 1,151,000 | — | — |
| 2020-01-30 | $2.31 | $2.31 | 666,600 | — | — |
| 2020-01-29 | $2.36 | $2.36 | 998,300 | — | — |
| 2020-01-28 | $2.39 | $2.39 | 739,200 | — | — |
| 2020-01-27 | $2.31 | $2.31 | 1,264,600 | — | — |
| 2020-01-24 | $2.47 | $2.47 | 1,242,400 | — | — |
| 2020-01-23 | $2.50 | $2.50 | 896,700 | — | — |
| 2020-01-22 | $2.43 | $2.43 | 842,500 | — | — |
| 2020-01-21 | $2.50 | $2.50 | 1,098,300 | — | — |
| 2020-01-17 | $2.70 | $2.70 | 659,100 | — | — |
| 2020-01-16 | $2.69 | $2.69 | 1,091,100 | — | — |
| 2020-01-15 | $2.62 | $2.62 | 628,900 | — | — |
| 2020-01-14 | $2.73 | $2.73 | 1,348,000 | — | — |
| 2020-01-13 | $2.64 | $2.64 | 1,113,900 | — | — |
| 2020-01-10 | $2.87 | $2.87 | 885,000 | — | — |
| 2020-01-09 | $2.98 | $2.98 | 1,343,300 | — | — |
| 2020-01-08 | $3.05 | $3.05 | 1,298,500 | — | — |
| 2020-01-07 | $3.30 | $3.30 | 1,668,900 | — | — |
| 2020-01-06 | $3.23 | $3.23 | 2,108,300 | — | — |
| 2020-01-03 | $2.74 | $2.74 | 1,629,100 | — | — |
| 2020-01-02 | $2.65 | $2.65 | 885,700 | — | — |