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
- 2000-02-24 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 | $0.52 | $0.52 | 1,137,700 | — | — |
| 2020-12-30 | $0.51 | $0.51 | 1,156,800 | — | — |
| 2020-12-29 | $0.53 | $0.53 | 4,141,900 | — | — |
| 2020-12-28 | $0.55 | $0.55 | 5,597,400 | — | — |
| 2020-12-24 | $0.47 | $0.47 | 1,368,700 | — | — |
| 2020-12-23 | $0.50 | $0.50 | 7,926,900 | — | — |
| 2020-12-22 | $0.44 | $0.44 | 4,007,000 | — | — |
| 2020-12-21 | $0.42 | $0.42 | 2,449,200 | — | — |
| 2020-12-18 | $0.43 | $0.43 | 2,755,200 | — | — |
| 2020-12-17 | $0.42 | $0.42 | 768,300 | — | — |
| 2020-12-16 | $0.43 | $0.43 | 887,800 | — | — |
| 2020-12-15 | $0.44 | $0.44 | 1,284,000 | — | — |
| 2020-12-14 | $0.47 | $0.47 | 2,611,600 | — | — |
| 2020-12-11 | $0.47 | $0.47 | 7,768,300 | — | — |
| 2020-12-10 | $0.40 | $0.40 | 2,029,400 | — | — |
| 2020-12-09 | $0.44 | $0.44 | 2,910,500 | — | — |
| 2020-12-08 | $0.49 | $0.49 | 7,830,700 | — | — |
| 2020-12-07 | $0.46 | $0.46 | 5,314,100 | — | — |
| 2020-12-04 | $0.42 | $0.42 | 1,517,500 | — | — |
| 2020-12-03 | $0.40 | $0.40 | 2,234,600 | — | — |
| 2020-12-02 | $0.39 | $0.39 | 925,500 | — | — |
| 2020-12-01 | $0.39 | $0.39 | 683,000 | — | — |
| 2020-11-30 | $0.41 | $0.41 | 1,371,400 | — | — |
| 2020-11-27 | $0.39 | $0.39 | 842,600 | — | — |
| 2020-11-25 | $0.39 | $0.39 | 1,680,300 | — | — |
| 2020-11-24 | $0.40 | $0.40 | 4,870,600 | — | — |
| 2020-11-23 | $0.48 | $0.48 | 6,147,700 | — | — |
| 2020-11-20 | $0.41 | $0.41 | 4,279,300 | — | — |
| 2020-11-19 | $0.41 | $0.41 | 4,415,000 | — | — |
| 2020-11-18 | $0.38 | $0.38 | 2,688,000 | — | — |
| 2020-11-17 | $0.35 | $0.35 | 912,800 | — | — |
| 2020-11-16 | $0.36 | $0.36 | 2,128,000 | — | — |
| 2020-11-13 | $0.36 | $0.36 | 1,845,500 | — | — |
| 2020-11-12 | $0.35 | $0.35 | 821,200 | — | — |
| 2020-11-11 | $0.36 | $0.36 | 720,800 | — | — |
| 2020-11-10 | $0.36 | $0.36 | 933,300 | — | — |
| 2020-11-09 | $0.38 | $0.38 | 3,137,000 | — | — |
| 2020-11-06 | $0.36 | $0.36 | 1,788,400 | — | — |
| 2020-11-05 | $0.37 | $0.37 | 2,324,500 | — | — |
| 2020-11-04 | $0.35 | $0.35 | 578,200 | — | — |
| 2020-11-03 | $0.35 | $0.35 | 853,200 | — | — |
| 2020-11-02 | $0.36 | $0.36 | 1,460,400 | — | — |
| 2020-10-30 | $0.38 | $0.38 | 1,359,600 | — | — |
| 2020-10-29 | $0.40 | $0.40 | 4,241,400 | — | — |
| 2020-10-28 | $0.38 | $0.38 | 1,996,700 | — | — |
| 2020-10-27 | $0.43 | $0.43 | 3,562,300 | — | — |
| 2020-10-26 | $0.43 | $0.43 | 8,882,100 | — | — |
| 2020-10-23 | $0.38 | $0.38 | 10,115,100 | — | — |
| 2020-10-22 | $0.33 | $0.33 | 522,300 | — | — |
| 2020-10-21 | $0.33 | $0.33 | 593,300 | — | — |
| 2020-10-20 | $0.33 | $0.33 | 832,900 | — | — |
| 2020-10-19 | $0.34 | $0.34 | 1,091,600 | — | — |
| 2020-10-16 | $0.36 | $0.36 | 1,177,500 | — | — |
| 2020-10-15 | $0.39 | $0.39 | 2,013,400 | — | — |
| 2020-10-14 | $0.41 | $0.41 | 3,142,900 | — | — |
| 2020-10-13 | $0.37 | $0.37 | 1,008,400 | — | — |
| 2020-10-12 | $0.38 | $0.38 | 2,600,900 | — | — |
| 2020-10-09 | $0.42 | $0.42 | 4,938,300 | — | — |
| 2020-10-08 | $0.61 | $0.61 | 13,756,600 | — | — |
| 2020-10-07 | $0.58 | $0.58 | 54,180,200 | — | — |
| 2020-10-06 | $0.32 | $0.32 | 4,576,200 | — | — |
| 2020-10-05 | $0.36 | $0.36 | 6,560,100 | — | — |
| 2020-10-02 | $0.26 | $0.26 | 547,200 | — | — |
| 2020-10-01 | $0.27 | $0.27 | 531,600 | — | — |
| 2020-09-30 | $0.29 | $0.29 | 1,158,000 | — | — |
| 2020-09-29 | $0.24 | $0.24 | 2,025,600 | — | — |
| 2020-09-28 | $0.29 | $0.29 | 330,300 | — | — |
| 2020-09-25 | $0.30 | $0.30 | 639,600 | — | — |
| 2020-09-24 | $0.31 | $0.31 | 957,100 | — | — |
| 2020-09-23 | $0.43 | $0.43 | 102,200 | — | — |
| 2020-09-22 | $0.46 | $0.46 | 16,600 | — | — |
| 2020-09-21 | $0.46 | $0.46 | 38,500 | — | — |
| 2020-09-18 | $0.48 | $0.48 | 16,300 | — | — |
| 2020-09-17 | $0.48 | $0.48 | 23,900 | — | — |
| 2020-09-16 | $0.47 | $0.47 | 51,600 | — | — |
| 2020-09-15 | $0.49 | $0.49 | 10,900 | — | — |
| 2020-09-14 | $0.49 | $0.49 | 31,900 | — | — |
| 2020-09-11 | $0.48 | $0.48 | 10,200 | — | — |
| 2020-09-10 | $0.49 | $0.49 | 29,200 | — | — |
| 2020-09-09 | $0.49 | $0.49 | 12,400 | — | — |
| 2020-09-08 | $0.50 | $0.50 | 54,800 | — | — |
| 2020-09-04 | $0.49 | $0.49 | 30,500 | — | — |
| 2020-09-03 | $0.48 | $0.48 | 44,300 | — | — |
| 2020-09-02 | $0.50 | $0.50 | 23,900 | — | — |
| 2020-09-01 | $0.50 | $0.50 | 61,400 | — | — |
| 2020-08-31 | $0.50 | $0.50 | 229,200 | — | — |
| 2020-08-28 | $0.49 | $0.49 | 64,900 | — | — |
| 2020-08-27 | $0.47 | $0.47 | 85,100 | — | — |
| 2020-08-26 | $0.44 | $0.44 | 30,200 | — | — |
| 2020-08-25 | $0.44 | $0.44 | 16,100 | — | — |
| 2020-08-24 | $0.44 | $0.44 | 64,900 | — | — |
| 2020-08-21 | $0.47 | $0.47 | 71,200 | — | — |
| 2020-08-20 | $0.50 | $0.50 | 16,900 | — | — |
| 2020-08-19 | $0.50 | $0.50 | 39,000 | — | — |
| 2020-08-18 | $0.50 | $0.50 | 66,300 | — | — |
| 2020-08-17 | $0.50 | $0.50 | 57,000 | — | — |
| 2020-08-14 | $0.48 | $0.48 | 28,400 | — | — |
| 2020-08-13 | $0.49 | $0.49 | 38,200 | — | — |
| 2020-08-12 | $0.50 | $0.50 | 54,200 | — | — |
| 2020-08-11 | $0.51 | $0.51 | 37,500 | — | — |
| 2020-08-10 | $0.51 | $0.51 | 45,200 | — | — |
| 2020-08-07 | $0.49 | $0.49 | 72,600 | — | — |
| 2020-08-06 | $0.50 | $0.50 | 87,500 | — | — |
| 2020-08-05 | $0.49 | $0.49 | 77,900 | — | — |
| 2020-08-04 | $0.47 | $0.47 | 192,500 | — | — |
| 2020-08-03 | $0.42 | $0.42 | 32,100 | — | — |
| 2020-07-31 | $0.40 | $0.40 | 64,400 | — | — |
| 2020-07-30 | $0.41 | $0.41 | 100,900 | — | — |
| 2020-07-29 | $0.45 | $0.45 | 69,400 | — | — |
| 2020-07-28 | $0.42 | $0.42 | 309,000 | — | — |
| 2020-07-27 | $0.42 | $0.42 | 221,800 | — | — |
| 2020-07-24 | $0.43 | $0.43 | 35,900 | — | — |
| 2020-07-23 | $0.43 | $0.43 | 194,800 | — | — |
| 2020-07-22 | $0.46 | $0.46 | 242,800 | — | — |
| 2020-07-21 | $0.42 | $0.42 | 39,100 | — | — |
| 2020-07-20 | $0.44 | $0.44 | 27,300 | — | — |
| 2020-07-17 | $0.45 | $0.45 | 34,800 | — | — |
| 2020-07-16 | $0.45 | $0.45 | 24,100 | — | — |
| 2020-07-15 | $0.46 | $0.46 | 55,500 | — | — |
| 2020-07-14 | $0.47 | $0.47 | 27,100 | — | — |
| 2020-07-13 | $0.47 | $0.47 | 29,300 | — | — |
| 2020-07-10 | $0.47 | $0.47 | 27,100 | — | — |
| 2020-07-09 | $0.47 | $0.47 | 29,500 | — | — |
| 2020-07-08 | $0.49 | $0.49 | 47,600 | — | — |
| 2020-07-07 | $0.50 | $0.50 | 38,600 | — | — |
| 2020-07-06 | $0.50 | $0.50 | 98,400 | — | — |
| 2020-07-02 | $0.48 | $0.48 | 36,300 | — | — |
| 2020-07-01 | $0.49 | $0.49 | 71,000 | — | — |
| 2020-06-30 | $0.49 | $0.49 | 117,800 | — | — |
| 2020-06-29 | $0.49 | $0.49 | 135,400 | — | — |
| 2020-06-26 | $0.51 | $0.51 | 194,100 | — | — |
| 2020-06-25 | $0.50 | $0.50 | 54,400 | — | — |
| 2020-06-24 | $0.53 | $0.53 | 74,600 | — | — |
| 2020-06-23 | $0.54 | $0.54 | 91,700 | — | — |
| 2020-06-22 | $0.50 | $0.50 | 84,100 | — | — |
| 2020-06-19 | $0.50 | $0.50 | 206,800 | — | — |
| 2020-06-18 | $0.47 | $0.47 | 83,900 | — | — |
| 2020-06-17 | $0.42 | $0.42 | 17,300 | — | — |
| 2020-06-16 | $0.45 | $0.45 | 36,700 | — | — |
| 2020-06-15 | $0.44 | $0.44 | 26,400 | — | — |
| 2020-06-12 | $0.47 | $0.47 | 67,000 | — | — |
| 2020-06-11 | $0.47 | $0.47 | 104,100 | — | — |
| 2020-06-10 | $0.42 | $0.42 | 143,400 | — | — |
| 2020-06-09 | $0.46 | $0.46 | 522,100 | — | — |
| 2020-06-08 | $0.37 | $0.37 | 35,600 | — | — |
| 2020-06-05 | $0.34 | $0.34 | 29,800 | — | — |
| 2020-06-04 | $0.33 | $0.33 | 53,700 | — | — |
| 2020-06-03 | $0.33 | $0.33 | 52,900 | — | — |
| 2020-06-02 | $0.34 | $0.34 | 6,000 | — | — |
| 2020-06-01 | $0.34 | $0.34 | 22,600 | — | — |
| 2020-05-29 | $0.33 | $0.33 | 17,900 | — | — |
| 2020-05-28 | $0.33 | $0.33 | 57,100 | — | — |
| 2020-05-27 | $0.34 | $0.34 | 34,000 | — | — |
| 2020-05-26 | $0.34 | $0.34 | 67,300 | — | — |
| 2020-05-22 | $0.34 | $0.34 | 21,500 | — | — |
| 2020-05-21 | $0.33 | $0.33 | 29,600 | — | — |
| 2020-05-20 | $0.34 | $0.34 | 35,900 | — | — |
| 2020-05-19 | $0.34 | $0.34 | 35,000 | — | — |
| 2020-05-18 | $0.34 | $0.34 | 22,300 | — | — |
| 2020-05-15 | $0.35 | $0.35 | 9,800 | — | — |
| 2020-05-14 | $0.36 | $0.36 | 33,400 | — | — |
| 2020-05-13 | $0.36 | $0.36 | 7,200 | — | — |
| 2020-05-12 | $0.36 | $0.36 | 54,400 | — | — |
| 2020-05-11 | $0.34 | $0.34 | 26,000 | — | — |
| 2020-05-08 | $0.35 | $0.35 | 20,300 | — | — |
| 2020-05-07 | $0.35 | $0.35 | 17,500 | — | — |
| 2020-05-06 | $0.37 | $0.37 | 17,700 | — | — |
| 2020-05-05 | $0.36 | $0.36 | 20,500 | — | — |
| 2020-05-04 | $0.36 | $0.36 | 31,500 | — | — |
| 2020-05-01 | $0.35 | $0.35 | 14,500 | — | — |
| 2020-04-30 | $0.36 | $0.36 | 15,200 | — | — |
| 2020-04-29 | $0.36 | $0.36 | 27,000 | — | — |
| 2020-04-28 | $0.37 | $0.37 | 13,200 | — | — |
| 2020-04-27 | $0.35 | $0.35 | 25,000 | — | — |
| 2020-04-24 | $0.33 | $0.33 | 29,800 | — | — |
| 2020-04-23 | $0.35 | $0.35 | 7,600 | — | — |
| 2020-04-22 | $0.36 | $0.36 | 27,200 | — | — |
| 2020-04-21 | $0.37 | $0.37 | 15,900 | — | — |
| 2020-04-20 | $0.37 | $0.37 | 25,100 | — | — |
| 2020-04-17 | $0.36 | $0.36 | 5,200 | — | — |
| 2020-04-16 | $0.37 | $0.37 | 25,200 | — | — |
| 2020-04-15 | $0.37 | $0.37 | 11,700 | — | — |
| 2020-04-14 | $0.37 | $0.37 | 83,200 | — | — |
| 2020-04-13 | $0.38 | $0.38 | 3,900 | — | — |
| 2020-04-09 | $0.36 | $0.36 | 14,000 | — | — |
| 2020-04-08 | $0.35 | $0.35 | 9,700 | — | — |
| 2020-04-07 | $0.35 | $0.35 | 22,700 | — | — |
| 2020-04-06 | $0.32 | $0.32 | 32,000 | — | — |
| 2020-04-03 | $0.38 | $0.38 | 12,700 | — | — |
| 2020-04-02 | $0.36 | $0.36 | 32,900 | — | — |
| 2020-04-01 | $0.35 | $0.35 | 4,200 | — | — |
| 2020-03-31 | $0.33 | $0.33 | 7,800 | — | — |
| 2020-03-30 | $0.33 | $0.33 | 12,100 | — | — |
| 2020-03-27 | $0.35 | $0.35 | 19,300 | — | — |
| 2020-03-26 | $0.33 | $0.33 | 31,800 | — | — |
| 2020-03-25 | $0.30 | $0.30 | 123,700 | — | — |
| 2020-03-24 | $0.31 | $0.31 | 29,900 | — | — |
| 2020-03-23 | $0.26 | $0.26 | 63,000 | — | — |
| 2020-03-20 | $0.30 | $0.30 | 13,100 | — | — |
| 2020-03-19 | $0.29 | $0.29 | 14,400 | — | — |
| 2020-03-18 | $0.27 | $0.27 | 25,000 | — | — |
| 2020-03-17 | $0.27 | $0.27 | 46,300 | — | — |
| 2020-03-16 | $0.31 | $0.31 | 25,800 | — | — |
| 2020-03-13 | $0.34 | $0.34 | 41,800 | — | — |
| 2020-03-12 | $0.35 | $0.35 | 16,600 | — | — |
| 2020-03-11 | $0.36 | $0.36 | 22,300 | — | — |
| 2020-03-10 | $0.36 | $0.36 | 12,800 | — | — |
| 2020-03-09 | $0.35 | $0.35 | 121,500 | — | — |
| 2020-03-06 | $0.37 | $0.37 | 55,100 | — | — |
| 2020-03-05 | $0.37 | $0.37 | 22,800 | — | — |
| 2020-03-04 | $0.38 | $0.38 | 19,100 | — | — |
| 2020-03-03 | $0.38 | $0.38 | 50,200 | — | — |
| 2020-03-02 | $0.41 | $0.41 | 7,200 | — | — |
| 2020-02-28 | $0.41 | $0.41 | 29,900 | — | — |
| 2020-02-27 | $0.43 | $0.43 | 63,500 | — | — |
| 2020-02-26 | $0.42 | $0.42 | 72,400 | — | — |
| 2020-02-25 | $0.40 | $0.40 | 47,100 | — | — |
| 2020-02-24 | $0.38 | $0.38 | 33,300 | — | — |
| 2020-02-21 | $0.39 | $0.39 | 29,100 | — | — |
| 2020-02-20 | $0.40 | $0.40 | 14,800 | — | — |
| 2020-02-19 | $0.40 | $0.40 | 20,800 | — | — |
| 2020-02-18 | $0.40 | $0.40 | 29,100 | — | — |
| 2020-02-14 | $0.41 | $0.41 | 43,300 | — | — |
| 2020-02-13 | $0.45 | $0.45 | 30,600 | — | — |
| 2020-02-12 | $0.45 | $0.45 | 4,300 | — | — |
| 2020-02-11 | $0.44 | $0.44 | 45,400 | — | — |
| 2020-02-10 | $0.48 | $0.48 | 39,600 | — | — |
| 2020-02-07 | $0.42 | $0.42 | 7,800 | — | — |
| 2020-02-06 | $0.44 | $0.44 | 9,100 | — | — |
| 2020-02-05 | $0.42 | $0.42 | 21,200 | — | — |
| 2020-02-04 | $0.41 | $0.41 | 17,300 | — | — |
| 2020-02-03 | $0.41 | $0.41 | 74,700 | — | — |
| 2020-01-31 | $0.41 | $0.41 | 8,900 | — | — |
| 2020-01-30 | $0.39 | $0.39 | 14,300 | — | — |
| 2020-01-29 | $0.39 | $0.39 | 10,900 | — | — |
| 2020-01-28 | $0.40 | $0.40 | 13,000 | — | — |
| 2020-01-27 | $0.38 | $0.38 | 22,200 | — | — |
| 2020-01-24 | $0.40 | $0.40 | 24,100 | — | — |
| 2020-01-23 | $0.39 | $0.39 | 31,900 | — | — |
| 2020-01-22 | $0.40 | $0.40 | 40,300 | — | — |
| 2020-01-21 | $0.39 | $0.39 | 19,200 | — | — |
| 2020-01-17 | $0.40 | $0.40 | 47,800 | — | — |
| 2020-01-16 | $0.37 | $0.37 | 20,500 | — | — |
| 2020-01-15 | $0.37 | $0.37 | 7,800 | — | — |
| 2020-01-14 | $0.38 | $0.38 | 10,300 | — | — |
| 2020-01-13 | $0.38 | $0.38 | 8,300 | — | — |
| 2020-01-10 | $0.38 | $0.38 | 47,000 | — | — |
| 2020-01-09 | $0.37 | $0.37 | 18,400 | — | — |
| 2020-01-08 | $0.37 | $0.37 | 69,100 | — | — |
| 2020-01-07 | $0.39 | $0.39 | 49,100 | — | — |
| 2020-01-06 | $0.42 | $0.42 | 82,800 | — | — |
| 2020-01-03 | $0.41 | $0.41 | 56,700 | — | — |
| 2020-01-02 | $0.43 | $0.43 | 18,300 | — | — |