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
- 1992-03-25 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 | $1.32 | $1.32 | 2,224,400 | — | — |
| 2020-12-30 | $1.38 | $1.38 | 4,412,000 | — | — |
| 2020-12-29 | $1.32 | $1.32 | 2,044,600 | — | — |
| 2020-12-28 | $1.31 | $1.31 | 1,155,400 | — | — |
| 2020-12-24 | $1.30 | $1.30 | 557,300 | — | — |
| 2020-12-23 | $1.34 | $1.34 | 1,518,700 | — | — |
| 2020-12-22 | $1.27 | $1.27 | 2,581,300 | — | — |
| 2020-12-21 | $1.31 | $1.31 | 2,598,300 | — | — |
| 2020-12-18 | $1.29 | $1.29 | 2,726,300 | — | — |
| 2020-12-17 | $1.39 | $1.39 | 3,965,700 | — | — |
| 2020-12-16 | $1.23 | $1.23 | 2,663,800 | — | — |
| 2020-12-15 | $1.20 | $1.20 | 2,124,600 | — | — |
| 2020-12-14 | $1.14 | $1.14 | 2,420,500 | — | — |
| 2020-12-11 | $1.10 | $1.10 | 1,443,600 | — | — |
| 2020-12-10 | $1.13 | $1.13 | 3,315,100 | — | — |
| 2020-12-09 | $1.06 | $1.06 | 2,165,900 | — | — |
| 2020-12-08 | $1.06 | $1.06 | 1,494,900 | — | — |
| 2020-12-07 | $1.07 | $1.07 | 3,807,200 | — | — |
| 2020-12-04 | $1.06 | $1.06 | 2,450,300 | — | — |
| 2020-12-03 | $1.02 | $1.02 | 4,393,600 | — | — |
| 2020-12-02 | $1.08 | $1.08 | 1,129,200 | — | — |
| 2020-12-01 | $0.99 | $0.99 | 1,371,200 | — | — |
| 2020-11-30 | $0.96 | $0.96 | 1,623,700 | — | — |
| 2020-11-27 | $0.94 | $0.94 | 1,777,300 | — | — |
| 2020-11-25 | $0.89 | $0.89 | 1,647,400 | — | — |
| 2020-11-24 | $0.85 | $0.85 | 1,938,600 | — | — |
| 2020-11-23 | $0.82 | $0.82 | 1,464,800 | — | — |
| 2020-11-20 | $0.83 | $0.83 | 2,034,800 | — | — |
| 2020-11-19 | $0.79 | $0.79 | 1,679,500 | — | — |
| 2020-11-18 | $0.81 | $0.81 | 1,489,100 | — | — |
| 2020-11-17 | $0.83 | $0.83 | 1,554,900 | — | — |
| 2020-11-16 | $0.83 | $0.83 | 3,382,400 | — | — |
| 2020-11-13 | $0.83 | $0.83 | 5,399,500 | — | — |
| 2020-11-12 | $0.81 | $0.81 | 11,270,200 | — | — |
| 2020-11-11 | $0.99 | $0.99 | 626,400 | — | — |
| 2020-11-10 | $1.03 | $1.03 | 395,900 | — | — |
| 2020-11-09 | $1.03 | $1.03 | 960,800 | — | — |
| 2020-11-06 | $1.03 | $1.03 | 874,000 | — | — |
| 2020-11-05 | $0.98 | $0.98 | 1,095,400 | — | — |
| 2020-11-04 | $0.91 | $0.91 | 606,400 | — | — |
| 2020-11-03 | $0.93 | $0.93 | 618,000 | — | — |
| 2020-11-02 | $0.91 | $0.91 | 787,500 | — | — |
| 2020-10-30 | $0.94 | $0.94 | 749,800 | — | — |
| 2020-10-29 | $0.94 | $0.94 | 1,606,700 | — | — |
| 2020-10-28 | $0.89 | $0.89 | 3,110,400 | — | — |
| 2020-10-27 | $1.04 | $1.04 | 2,370,000 | — | — |
| 2020-10-26 | $1.15 | $1.15 | 1,205,300 | — | — |
| 2020-10-23 | $1.14 | $1.14 | 699,500 | — | — |
| 2020-10-22 | $1.15 | $1.15 | 855,900 | — | — |
| 2020-10-21 | $1.15 | $1.15 | 1,201,400 | — | — |
| 2020-10-20 | $1.12 | $1.12 | 1,976,400 | — | — |
| 2020-10-19 | $1.10 | $1.10 | 1,916,600 | — | — |
| 2020-10-16 | $1.10 | $1.10 | 912,000 | — | — |
| 2020-10-15 | $1.08 | $1.08 | 700,400 | — | — |
| 2020-10-14 | $1.07 | $1.07 | 458,900 | — | — |
| 2020-10-13 | $1.08 | $1.08 | 583,000 | — | — |
| 2020-10-12 | $1.09 | $1.09 | 386,200 | — | — |
| 2020-10-09 | $1.10 | $1.10 | 611,800 | — | — |
| 2020-10-08 | $1.07 | $1.07 | 666,900 | — | — |
| 2020-10-07 | $1.07 | $1.07 | 1,882,900 | — | — |
| 2020-10-06 | $1.04 | $1.04 | 767,300 | — | — |
| 2020-10-05 | $1.08 | $1.08 | 569,800 | — | — |
| 2020-10-02 | $1.02 | $1.02 | 728,600 | — | — |
| 2020-10-01 | $1.02 | $1.02 | 1,271,100 | — | — |
| 2020-09-30 | $1.06 | $1.06 | 1,174,100 | — | — |
| 2020-09-29 | $1.03 | $1.03 | 847,900 | — | — |
| 2020-09-28 | $1.05 | $1.05 | 1,061,600 | — | — |
| 2020-09-25 | $0.99 | $0.99 | 1,301,900 | — | — |
| 2020-09-24 | $0.98 | $0.98 | 2,640,800 | — | — |
| 2020-09-23 | $1.01 | $1.01 | 3,729,200 | — | — |
| 2020-09-22 | $1.22 | $1.22 | 1,138,800 | — | — |
| 2020-09-21 | $1.22 | $1.22 | 2,600,700 | — | — |
| 2020-09-18 | $1.33 | $1.33 | 3,348,500 | — | — |
| 2020-09-17 | $1.20 | $1.20 | 1,448,900 | — | — |
| 2020-09-16 | $1.16 | $1.16 | 1,170,900 | — | — |
| 2020-09-15 | $1.13 | $1.13 | 1,145,800 | — | — |
| 2020-09-14 | $1.11 | $1.11 | 1,705,100 | — | — |
| 2020-09-11 | $1.05 | $1.05 | 1,451,000 | — | — |
| 2020-09-10 | $1.07 | $1.07 | 1,394,000 | — | — |
| 2020-09-09 | $1.10 | $1.10 | 2,536,500 | — | — |
| 2020-09-08 | $1.11 | $1.11 | 2,993,700 | — | — |
| 2020-09-04 | $1.03 | $1.03 | 3,286,800 | — | — |
| 2020-09-03 | $0.95 | $0.95 | 1,382,400 | — | — |
| 2020-09-02 | $0.98 | $0.98 | 838,700 | — | — |
| 2020-09-01 | $0.97 | $0.97 | 1,460,200 | — | — |
| 2020-08-31 | $0.96 | $0.96 | 2,735,500 | — | — |
| 2020-08-28 | $0.89 | $0.89 | 932,700 | — | — |
| 2020-08-27 | $0.87 | $0.87 | 1,449,700 | — | — |
| 2020-08-26 | $0.85 | $0.85 | 857,400 | — | — |
| 2020-08-25 | $0.82 | $0.82 | 1,041,200 | — | — |
| 2020-08-24 | $0.83 | $0.83 | 1,114,600 | — | — |
| 2020-08-21 | $0.85 | $0.85 | 752,200 | — | — |
| 2020-08-20 | $0.88 | $0.88 | 1,156,900 | — | — |
| 2020-08-19 | $0.87 | $0.87 | 1,871,000 | — | — |
| 2020-08-18 | $0.81 | $0.81 | 1,035,400 | — | — |
| 2020-08-17 | $0.81 | $0.81 | 1,612,200 | — | — |
| 2020-08-14 | $0.77 | $0.77 | 397,700 | — | — |
| 2020-08-13 | $0.79 | $0.79 | 1,080,400 | — | — |
| 2020-08-12 | $0.79 | $0.79 | 764,200 | — | — |
| 2020-08-11 | $0.79 | $0.79 | 1,705,300 | — | — |
| 2020-08-10 | $0.78 | $0.78 | 4,915,400 | — | — |
| 2020-08-07 | $0.79 | $0.79 | 2,653,900 | — | — |
| 2020-08-06 | $0.83 | $0.83 | 4,107,500 | — | — |
| 2020-08-05 | $0.77 | $0.77 | 4,159,600 | — | — |
| 2020-08-04 | $0.69 | $0.69 | 1,765,800 | — | — |
| 2020-08-03 | $0.64 | $0.64 | 2,040,600 | — | — |
| 2020-07-31 | $0.65 | $0.65 | 2,238,800 | — | — |
| 2020-07-30 | $0.65 | $0.65 | 2,356,500 | — | — |
| 2020-07-29 | $0.68 | $0.68 | 5,199,100 | — | — |
| 2020-07-28 | $0.71 | $0.71 | 4,743,600 | — | — |
| 2020-07-27 | $0.78 | $0.78 | 11,657,400 | — | — |
| 2020-07-24 | $0.77 | $0.77 | 19,055,600 | — | — |
| 2020-07-23 | $0.61 | $0.61 | 1,213,200 | — | — |
| 2020-07-22 | $0.59 | $0.59 | 1,930,000 | — | — |
| 2020-07-21 | $0.63 | $0.63 | 1,359,500 | — | — |
| 2020-07-20 | $0.57 | $0.57 | 769,400 | — | — |
| 2020-07-17 | $0.57 | $0.57 | 430,600 | — | — |
| 2020-07-16 | $0.57 | $0.57 | 500,000 | — | — |
| 2020-07-15 | $0.58 | $0.58 | 357,000 | — | — |
| 2020-07-14 | $0.57 | $0.57 | 957,900 | — | — |
| 2020-07-13 | $0.56 | $0.56 | 2,108,100 | — | — |
| 2020-07-10 | $0.55 | $0.55 | 616,900 | — | — |
| 2020-07-09 | $0.51 | $0.51 | 488,000 | — | — |
| 2020-07-08 | $0.52 | $0.52 | 456,700 | — | — |
| 2020-07-07 | $0.50 | $0.50 | 405,400 | — | — |
| 2020-07-06 | $0.51 | $0.51 | 601,400 | — | — |
| 2020-07-02 | $0.50 | $0.50 | 400,900 | — | — |
| 2020-07-01 | $0.49 | $0.49 | 599,100 | — | — |
| 2020-06-30 | $0.50 | $0.50 | 696,600 | — | — |
| 2020-06-29 | $0.47 | $0.47 | 381,000 | — | — |
| 2020-06-26 | $0.46 | $0.46 | 324,100 | — | — |
| 2020-06-25 | $0.47 | $0.47 | 684,300 | — | — |
| 2020-06-24 | $0.46 | $0.46 | 687,800 | — | — |
| 2020-06-23 | $0.48 | $0.48 | 469,200 | — | — |
| 2020-06-22 | $0.49 | $0.49 | 272,800 | — | — |
| 2020-06-19 | $0.48 | $0.48 | 408,100 | — | — |
| 2020-06-18 | $0.49 | $0.49 | 467,400 | — | — |
| 2020-06-17 | $0.49 | $0.49 | 389,000 | — | — |
| 2020-06-16 | $0.49 | $0.49 | 1,038,900 | — | — |
| 2020-06-15 | $0.47 | $0.47 | 647,100 | — | — |
| 2020-06-12 | $0.48 | $0.48 | 733,500 | — | — |
| 2020-06-11 | $0.46 | $0.46 | 1,542,800 | — | — |
| 2020-06-10 | $0.54 | $0.54 | 992,600 | — | — |
| 2020-06-09 | $0.50 | $0.50 | 753,000 | — | — |
| 2020-06-08 | $0.49 | $0.49 | 1,397,400 | — | — |
| 2020-06-05 | $0.48 | $0.48 | 2,052,400 | — | — |
| 2020-06-04 | $0.42 | $0.42 | 761,600 | — | — |
| 2020-06-03 | $0.44 | $0.44 | 652,500 | — | — |
| 2020-06-02 | $0.44 | $0.44 | 420,900 | — | — |
| 2020-06-01 | $0.43 | $0.43 | 520,700 | — | — |
| 2020-05-29 | $0.40 | $0.40 | 319,100 | — | — |
| 2020-05-28 | $0.41 | $0.41 | 308,200 | — | — |
| 2020-05-27 | $0.41 | $0.41 | 570,400 | — | — |
| 2020-05-26 | $0.43 | $0.43 | 271,200 | — | — |
| 2020-05-22 | $0.40 | $0.40 | 338,200 | — | — |
| 2020-05-21 | $0.41 | $0.41 | 797,500 | — | — |
| 2020-05-20 | $0.44 | $0.44 | 724,400 | — | — |
| 2020-05-19 | $0.40 | $0.40 | 562,700 | — | — |
| 2020-05-18 | $0.40 | $0.40 | 922,300 | — | — |
| 2020-05-15 | $0.34 | $0.34 | 322,800 | — | — |
| 2020-05-14 | $0.33 | $0.33 | 214,900 | — | — |
| 2020-05-13 | $0.33 | $0.33 | 438,800 | — | — |
| 2020-05-12 | $0.34 | $0.34 | 319,000 | — | — |
| 2020-05-11 | $0.34 | $0.34 | 308,200 | — | — |
| 2020-05-08 | $0.35 | $0.35 | 623,600 | — | — |
| 2020-05-07 | $0.32 | $0.32 | 201,400 | — | — |
| 2020-05-06 | $0.31 | $0.31 | 301,900 | — | — |
| 2020-05-05 | $0.32 | $0.32 | 286,100 | — | — |
| 2020-05-04 | $0.33 | $0.33 | 163,500 | — | — |
| 2020-05-01 | $0.34 | $0.34 | 355,900 | — | — |
| 2020-04-30 | $0.34 | $0.34 | 364,700 | — | — |
| 2020-04-29 | $0.33 | $0.33 | 729,700 | — | — |
| 2020-04-28 | $0.32 | $0.32 | 276,800 | — | — |
| 2020-04-27 | $0.31 | $0.31 | 385,900 | — | — |
| 2020-04-24 | $0.32 | $0.32 | 377,300 | — | — |
| 2020-04-23 | $0.31 | $0.31 | 323,100 | — | — |
| 2020-04-22 | $0.31 | $0.31 | 387,100 | — | — |
| 2020-04-21 | $0.31 | $0.31 | 180,600 | — | — |
| 2020-04-20 | $0.34 | $0.34 | 861,800 | — | — |
| 2020-04-17 | $0.31 | $0.31 | 230,400 | — | — |
| 2020-04-16 | $0.29 | $0.29 | 562,400 | — | — |
| 2020-04-15 | $0.29 | $0.29 | 410,400 | — | — |
| 2020-04-14 | $0.31 | $0.31 | 428,900 | — | — |
| 2020-04-13 | $0.29 | $0.29 | 400,700 | — | — |
| 2020-04-09 | $0.29 | $0.29 | 335,600 | — | — |
| 2020-04-08 | $0.29 | $0.29 | 164,700 | — | — |
| 2020-04-07 | $0.28 | $0.28 | 611,500 | — | — |
| 2020-04-06 | $0.26 | $0.26 | 248,000 | — | — |
| 2020-04-03 | $0.25 | $0.25 | 201,300 | — | — |
| 2020-04-02 | $0.26 | $0.26 | 172,200 | — | — |
| 2020-04-01 | $0.26 | $0.26 | 292,300 | — | — |
| 2020-03-31 | $0.27 | $0.27 | 377,300 | — | — |
| 2020-03-30 | $0.25 | $0.25 | 523,200 | — | — |
| 2020-03-27 | $0.24 | $0.24 | 377,200 | — | — |
| 2020-03-26 | $0.27 | $0.27 | 774,100 | — | — |
| 2020-03-25 | $0.28 | $0.28 | 829,400 | — | — |
| 2020-03-24 | $0.26 | $0.26 | 890,300 | — | — |
| 2020-03-23 | $0.22 | $0.22 | 745,700 | — | — |
| 2020-03-20 | $0.22 | $0.22 | 814,300 | — | — |
| 2020-03-19 | $0.23 | $0.23 | 874,400 | — | — |
| 2020-03-18 | $0.25 | $0.25 | 1,672,500 | — | — |
| 2020-03-17 | $0.27 | $0.27 | 844,400 | — | — |
| 2020-03-16 | $0.30 | $0.30 | 1,316,100 | — | — |
| 2020-03-13 | $0.30 | $0.30 | 955,700 | — | — |
| 2020-03-12 | $0.30 | $0.30 | 985,200 | — | — |
| 2020-03-11 | $0.31 | $0.31 | 537,200 | — | — |
| 2020-03-10 | $0.32 | $0.32 | 619,100 | — | — |
| 2020-03-09 | $0.33 | $0.33 | 879,200 | — | — |
| 2020-03-06 | $0.36 | $0.36 | 252,700 | — | — |
| 2020-03-05 | $0.37 | $0.37 | 251,100 | — | — |
| 2020-03-04 | $0.37 | $0.37 | 297,600 | — | — |
| 2020-03-03 | $0.37 | $0.37 | 367,400 | — | — |
| 2020-03-02 | $0.37 | $0.37 | 351,000 | — | — |
| 2020-02-28 | $0.35 | $0.35 | 920,200 | — | — |
| 2020-02-27 | $0.37 | $0.37 | 789,200 | — | — |
| 2020-02-26 | $0.39 | $0.39 | 529,500 | — | — |
| 2020-02-25 | $0.40 | $0.40 | 601,800 | — | — |
| 2020-02-24 | $0.40 | $0.40 | 767,600 | — | — |
| 2020-02-21 | $0.41 | $0.41 | 891,000 | — | — |
| 2020-02-20 | $0.44 | $0.44 | 232,600 | — | — |
| 2020-02-19 | $0.44 | $0.44 | 603,000 | — | — |
| 2020-02-18 | $0.41 | $0.41 | 1,206,300 | — | — |
| 2020-02-14 | $0.45 | $0.45 | 412,300 | — | — |
| 2020-02-13 | $0.46 | $0.46 | 132,800 | — | — |
| 2020-02-12 | $0.46 | $0.46 | 140,300 | — | — |
| 2020-02-11 | $0.46 | $0.46 | 217,400 | — | — |
| 2020-02-10 | $0.44 | $0.44 | 436,500 | — | — |
| 2020-02-07 | $0.46 | $0.46 | 331,200 | — | — |
| 2020-02-06 | $0.47 | $0.47 | 340,300 | — | — |
| 2020-02-05 | $0.46 | $0.46 | 413,200 | — | — |
| 2020-02-04 | $0.45 | $0.45 | 365,200 | — | — |
| 2020-02-03 | $0.45 | $0.45 | 234,600 | — | — |
| 2020-01-31 | $0.46 | $0.46 | 294,000 | — | — |
| 2020-01-30 | $0.45 | $0.45 | 625,400 | — | — |
| 2020-01-29 | $0.48 | $0.48 | 936,700 | — | — |
| 2020-01-28 | $0.47 | $0.47 | 430,600 | — | — |
| 2020-01-27 | $0.47 | $0.47 | 965,800 | — | — |
| 2020-01-24 | $0.49 | $0.49 | 602,500 | — | — |
| 2020-01-23 | $0.50 | $0.50 | 761,000 | — | — |
| 2020-01-22 | $0.54 | $0.54 | 656,200 | — | — |
| 2020-01-21 | $0.56 | $0.56 | 1,425,800 | — | — |
| 2020-01-17 | $0.61 | $0.61 | 706,900 | — | — |
| 2020-01-16 | $0.59 | $0.59 | 960,600 | — | — |
| 2020-01-15 | $0.57 | $0.57 | 600,900 | — | — |
| 2020-01-14 | $0.57 | $0.57 | 246,500 | — | — |
| 2020-01-13 | $0.57 | $0.57 | 597,000 | — | — |
| 2020-01-10 | $0.57 | $0.57 | 594,400 | — | — |
| 2020-01-09 | $0.53 | $0.53 | 307,400 | — | — |
| 2020-01-08 | $0.54 | $0.54 | 341,600 | — | — |
| 2020-01-07 | $0.53 | $0.53 | 1,003,800 | — | — |
| 2020-01-06 | $0.52 | $0.52 | 391,400 | — | — |
| 2020-01-03 | $0.52 | $0.52 | 899,900 | — | — |
| 2020-01-02 | $0.53 | $0.53 | 1,404,800 | — | — |