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
- 2008-07-25 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 | $0.80 | $0.80 | 1,127,900 | — | — |
| 2020-12-30 | $0.85 | $0.85 | 1,222,100 | — | — |
| 2020-12-29 | $0.83 | $0.83 | 2,201,900 | — | — |
| 2020-12-28 | $0.90 | $0.90 | 3,142,200 | — | — |
| 2020-12-24 | $0.82 | $0.82 | 1,194,100 | — | — |
| 2020-12-23 | $0.78 | $0.78 | 2,805,700 | — | — |
| 2020-12-22 | $0.70 | $0.70 | 1,397,900 | — | — |
| 2020-12-21 | $0.68 | $0.68 | 1,079,700 | — | — |
| 2020-12-18 | $0.69 | $0.69 | 1,212,800 | — | — |
| 2020-12-17 | $0.72 | $0.72 | 857,400 | — | — |
| 2020-12-16 | $0.70 | $0.70 | 1,294,700 | — | — |
| 2020-12-15 | $0.69 | $0.69 | 1,647,900 | — | — |
| 2020-12-14 | $0.69 | $0.69 | 2,675,000 | — | — |
| 2020-12-11 | $0.65 | $0.65 | 1,456,400 | — | — |
| 2020-12-10 | $0.63 | $0.63 | 1,326,500 | — | — |
| 2020-12-09 | $0.59 | $0.59 | 2,080,100 | — | — |
| 2020-12-08 | $0.63 | $0.63 | 2,235,900 | — | — |
| 2020-12-07 | $0.66 | $0.66 | 3,545,700 | — | — |
| 2020-12-04 | $0.60 | $0.60 | 2,540,500 | — | — |
| 2020-12-03 | $0.54 | $0.54 | 731,200 | — | — |
| 2020-12-02 | $0.54 | $0.54 | 728,000 | — | — |
| 2020-12-01 | $0.53 | $0.53 | 351,500 | — | — |
| 2020-11-30 | $0.54 | $0.54 | 733,800 | — | — |
| 2020-11-27 | $0.52 | $0.52 | 1,058,100 | — | — |
| 2020-11-25 | $0.54 | $0.54 | 1,068,300 | — | — |
| 2020-11-24 | $0.51 | $0.51 | 1,088,700 | — | — |
| 2020-11-23 | $0.53 | $0.53 | 1,643,400 | — | — |
| 2020-11-20 | $0.46 | $0.46 | 246,800 | — | — |
| 2020-11-19 | $0.46 | $0.46 | 209,900 | — | — |
| 2020-11-18 | $0.47 | $0.47 | 349,700 | — | — |
| 2020-11-17 | $0.46 | $0.46 | 739,600 | — | — |
| 2020-11-16 | $0.48 | $0.48 | 275,200 | — | — |
| 2020-11-13 | $0.48 | $0.48 | 184,700 | — | — |
| 2020-11-12 | $0.47 | $0.47 | 568,800 | — | — |
| 2020-11-11 | $0.49 | $0.49 | 1,218,900 | — | — |
| 2020-11-10 | $0.45 | $0.45 | 512,900 | — | — |
| 2020-11-09 | $0.45 | $0.45 | 172,800 | — | — |
| 2020-11-06 | $0.44 | $0.44 | 204,100 | — | — |
| 2020-11-05 | $0.44 | $0.44 | 250,700 | — | — |
| 2020-11-04 | $0.42 | $0.42 | 216,500 | — | — |
| 2020-11-03 | $0.44 | $0.44 | 175,700 | — | — |
| 2020-11-02 | $0.44 | $0.44 | 334,000 | — | — |
| 2020-10-30 | $0.46 | $0.46 | 244,800 | — | — |
| 2020-10-29 | $0.43 | $0.43 | 800,700 | — | — |
| 2020-10-28 | $0.43 | $0.43 | 576,200 | — | — |
| 2020-10-27 | $0.46 | $0.46 | 215,200 | — | — |
| 2020-10-26 | $0.46 | $0.46 | 116,700 | — | — |
| 2020-10-23 | $0.47 | $0.47 | 211,900 | — | — |
| 2020-10-22 | $0.46 | $0.46 | 236,900 | — | — |
| 2020-10-21 | $0.47 | $0.47 | 672,100 | — | — |
| 2020-10-20 | $0.47 | $0.47 | 445,200 | — | — |
| 2020-10-19 | $0.46 | $0.46 | 221,700 | — | — |
| 2020-10-16 | $0.46 | $0.46 | 279,100 | — | — |
| 2020-10-15 | $0.46 | $0.46 | 771,300 | — | — |
| 2020-10-14 | $0.46 | $0.46 | 804,400 | — | — |
| 2020-10-13 | $0.47 | $0.47 | 215,600 | — | — |
| 2020-10-12 | $0.48 | $0.48 | 332,200 | — | — |
| 2020-10-09 | $0.48 | $0.48 | 253,500 | — | — |
| 2020-10-08 | $0.48 | $0.48 | 448,300 | — | — |
| 2020-10-07 | $0.50 | $0.50 | 316,100 | — | — |
| 2020-10-06 | $0.47 | $0.47 | 417,000 | — | — |
| 2020-10-05 | $0.46 | $0.46 | 725,400 | — | — |
| 2020-10-02 | $0.46 | $0.46 | 1,133,100 | — | — |
| 2020-10-01 | $0.49 | $0.49 | 149,100 | — | — |
| 2020-09-30 | $0.48 | $0.48 | 223,600 | — | — |
| 2020-09-29 | $0.50 | $0.50 | 337,200 | — | — |
| 2020-09-28 | $0.51 | $0.51 | 192,300 | — | — |
| 2020-09-25 | $0.50 | $0.50 | 190,400 | — | — |
| 2020-09-24 | $0.51 | $0.51 | 360,600 | — | — |
| 2020-09-23 | $0.49 | $0.49 | 458,100 | — | — |
| 2020-09-22 | $0.52 | $0.52 | 218,900 | — | — |
| 2020-09-21 | $0.51 | $0.51 | 553,400 | — | — |
| 2020-09-18 | $0.55 | $0.55 | 245,400 | — | — |
| 2020-09-17 | $0.55 | $0.55 | 236,400 | — | — |
| 2020-09-16 | $0.54 | $0.54 | 333,700 | — | — |
| 2020-09-15 | $0.56 | $0.56 | 409,200 | — | — |
| 2020-09-14 | $0.56 | $0.56 | 641,500 | — | — |
| 2020-09-11 | $0.53 | $0.53 | 397,500 | — | — |
| 2020-09-10 | $0.54 | $0.54 | 157,200 | — | — |
| 2020-09-09 | $0.56 | $0.56 | 329,100 | — | — |
| 2020-09-08 | $0.53 | $0.53 | 573,300 | — | — |
| 2020-09-04 | $0.56 | $0.56 | 462,400 | — | — |
| 2020-09-03 | $0.57 | $0.57 | 605,000 | — | — |
| 2020-09-02 | $0.60 | $0.60 | 1,130,300 | — | — |
| 2020-09-01 | $0.59 | $0.59 | 967,700 | — | — |
| 2020-08-31 | $0.58 | $0.58 | 466,500 | — | — |
| 2020-08-28 | $0.59 | $0.59 | 640,800 | — | — |
| 2020-08-27 | $0.58 | $0.58 | 1,063,200 | — | — |
| 2020-08-26 | $0.56 | $0.56 | 1,052,700 | — | — |
| 2020-08-25 | $0.55 | $0.55 | 532,200 | — | — |
| 2020-08-24 | $0.54 | $0.54 | 377,100 | — | — |
| 2020-08-21 | $0.55 | $0.55 | 240,100 | — | — |
| 2020-08-20 | $0.55 | $0.55 | 190,000 | — | — |
| 2020-08-19 | $0.53 | $0.53 | 1,055,800 | — | — |
| 2020-08-18 | $0.54 | $0.54 | 191,700 | — | — |
| 2020-08-17 | $0.55 | $0.55 | 301,400 | — | — |
| 2020-08-14 | $0.55 | $0.55 | 154,200 | — | — |
| 2020-08-13 | $0.55 | $0.55 | 232,000 | — | — |
| 2020-08-12 | $0.54 | $0.54 | 374,400 | — | — |
| 2020-08-11 | $0.54 | $0.54 | 512,200 | — | — |
| 2020-08-10 | $0.56 | $0.56 | 352,800 | — | — |
| 2020-08-07 | $0.54 | $0.54 | 331,900 | — | — |
| 2020-08-06 | $0.55 | $0.55 | 393,800 | — | — |
| 2020-08-05 | $0.57 | $0.57 | 681,100 | — | — |
| 2020-08-04 | $0.59 | $0.59 | 472,000 | — | — |
| 2020-08-03 | $0.56 | $0.56 | 828,200 | — | — |
| 2020-07-31 | $0.54 | $0.54 | 1,365,700 | — | — |
| 2020-07-30 | $0.56 | $0.56 | 375,600 | — | — |
| 2020-07-29 | $0.58 | $0.58 | 1,130,500 | — | — |
| 2020-07-28 | $0.62 | $0.62 | 872,600 | — | — |
| 2020-07-27 | $0.63 | $0.63 | 680,100 | — | — |
| 2020-07-24 | $0.60 | $0.60 | 512,200 | — | — |
| 2020-07-23 | $0.61 | $0.61 | 1,109,300 | — | — |
| 2020-07-22 | $0.58 | $0.58 | 1,198,300 | — | — |
| 2020-07-21 | $0.58 | $0.58 | 2,525,900 | — | — |
| 2020-07-20 | $0.54 | $0.54 | 1,057,400 | — | — |
| 2020-07-17 | $0.49 | $0.49 | 1,036,300 | — | — |
| 2020-07-16 | $0.50 | $0.50 | 326,300 | — | — |
| 2020-07-15 | $0.50 | $0.50 | 190,100 | — | — |
| 2020-07-14 | $0.48 | $0.48 | 202,300 | — | — |
| 2020-07-13 | $0.48 | $0.48 | 646,600 | — | — |
| 2020-07-10 | $0.50 | $0.50 | 256,600 | — | — |
| 2020-07-09 | $0.50 | $0.50 | 376,100 | — | — |
| 2020-07-08 | $0.52 | $0.52 | 327,100 | — | — |
| 2020-07-07 | $0.53 | $0.53 | 175,100 | — | — |
| 2020-07-06 | $0.53 | $0.53 | 294,900 | — | — |
| 2020-07-02 | $0.52 | $0.52 | 79,400 | — | — |
| 2020-07-01 | $0.51 | $0.51 | 154,400 | — | — |
| 2020-06-30 | $0.51 | $0.51 | 262,400 | — | — |
| 2020-06-29 | $0.50 | $0.50 | 374,300 | — | — |
| 2020-06-26 | $0.48 | $0.48 | 134,300 | — | — |
| 2020-06-25 | $0.49 | $0.49 | 58,400 | — | — |
| 2020-06-24 | $0.49 | $0.49 | 341,500 | — | — |
| 2020-06-23 | $0.49 | $0.49 | 420,800 | — | — |
| 2020-06-22 | $0.50 | $0.50 | 233,400 | — | — |
| 2020-06-19 | $0.50 | $0.50 | 311,800 | — | — |
| 2020-06-18 | $0.50 | $0.50 | 478,500 | — | — |
| 2020-06-17 | $0.52 | $0.52 | 169,200 | — | — |
| 2020-06-16 | $0.51 | $0.51 | 243,800 | — | — |
| 2020-06-15 | $0.51 | $0.51 | 128,900 | — | — |
| 2020-06-12 | $0.50 | $0.50 | 281,500 | — | — |
| 2020-06-11 | $0.51 | $0.51 | 763,200 | — | — |
| 2020-06-10 | $0.54 | $0.54 | 203,700 | — | — |
| 2020-06-09 | $0.55 | $0.55 | 364,600 | — | — |
| 2020-06-08 | $0.57 | $0.57 | 645,700 | — | — |
| 2020-06-05 | $0.56 | $0.56 | 279,000 | — | — |
| 2020-06-04 | $0.57 | $0.57 | 217,700 | — | — |
| 2020-06-03 | $0.57 | $0.57 | 339,600 | — | — |
| 2020-06-02 | $0.58 | $0.58 | 480,400 | — | — |
| 2020-06-01 | $0.59 | $0.59 | 152,500 | — | — |
| 2020-05-29 | $0.58 | $0.58 | 220,100 | — | — |
| 2020-05-28 | $0.59 | $0.59 | 443,200 | — | — |
| 2020-05-27 | $0.58 | $0.58 | 317,200 | — | — |
| 2020-05-26 | $0.55 | $0.55 | 364,000 | — | — |
| 2020-05-22 | $0.54 | $0.54 | 216,400 | — | — |
| 2020-05-21 | $0.57 | $0.57 | 454,400 | — | — |
| 2020-05-20 | $0.54 | $0.54 | 272,000 | — | — |
| 2020-05-19 | $0.55 | $0.55 | 222,200 | — | — |
| 2020-05-18 | $0.55 | $0.55 | 352,600 | — | — |
| 2020-05-15 | $0.53 | $0.53 | 253,700 | — | — |
| 2020-05-14 | $0.50 | $0.50 | 502,700 | — | — |
| 2020-05-13 | $0.54 | $0.54 | 637,800 | — | — |
| 2020-05-12 | $0.55 | $0.55 | 336,500 | — | — |
| 2020-05-11 | $0.56 | $0.56 | 517,200 | — | — |
| 2020-05-08 | $0.57 | $0.57 | 374,000 | — | — |
| 2020-05-07 | $0.54 | $0.54 | 472,500 | — | — |
| 2020-05-06 | $0.55 | $0.55 | 592,600 | — | — |
| 2020-05-05 | $0.59 | $0.59 | 414,600 | — | — |
| 2020-05-04 | $0.57 | $0.57 | 803,800 | — | — |
| 2020-05-01 | $0.60 | $0.60 | 337,700 | — | — |
| 2020-04-30 | $0.61 | $0.61 | 439,600 | — | — |
| 2020-04-29 | $0.62 | $0.62 | 864,900 | — | — |
| 2020-04-28 | $0.59 | $0.59 | 457,600 | — | — |
| 2020-04-27 | $0.61 | $0.61 | 771,200 | — | — |
| 2020-04-24 | $0.62 | $0.62 | 1,558,200 | — | — |
| 2020-04-23 | $0.60 | $0.60 | 5,006,400 | — | — |
| 2020-04-22 | $0.63 | $0.63 | 2,016,600 | — | — |
| 2020-04-21 | $0.53 | $0.53 | 519,500 | — | — |
| 2020-04-20 | $0.54 | $0.54 | 832,500 | — | — |
| 2020-04-17 | $0.52 | $0.52 | 484,600 | — | — |
| 2020-04-16 | $0.53 | $0.53 | 835,300 | — | — |
| 2020-04-15 | $0.53 | $0.53 | 666,000 | — | — |
| 2020-04-14 | $0.52 | $0.52 | 689,700 | — | — |
| 2020-04-13 | $0.48 | $0.48 | 394,600 | — | — |
| 2020-04-09 | $0.46 | $0.46 | 482,400 | — | — |
| 2020-04-08 | $0.48 | $0.48 | 692,100 | — | — |
| 2020-04-07 | $0.46 | $0.46 | 1,418,200 | — | — |
| 2020-04-06 | $0.39 | $0.39 | 308,000 | — | — |
| 2020-04-03 | $0.38 | $0.38 | 251,800 | — | — |
| 2020-04-02 | $0.37 | $0.37 | 386,100 | — | — |
| 2020-04-01 | $0.38 | $0.38 | 446,200 | — | — |
| 2020-03-31 | $0.39 | $0.39 | 385,000 | — | — |
| 2020-03-30 | $0.37 | $0.37 | 475,700 | — | — |
| 2020-03-27 | $0.35 | $0.35 | 329,700 | — | — |
| 2020-03-26 | $0.35 | $0.35 | 424,300 | — | — |
| 2020-03-25 | $0.34 | $0.34 | 483,900 | — | — |
| 2020-03-24 | $0.32 | $0.32 | 677,200 | — | — |
| 2020-03-23 | $0.29 | $0.29 | 688,700 | — | — |
| 2020-03-20 | $0.29 | $0.29 | 646,100 | — | — |
| 2020-03-19 | $0.33 | $0.33 | 455,700 | — | — |
| 2020-03-18 | $0.30 | $0.30 | 640,200 | — | — |
| 2020-03-17 | $0.34 | $0.34 | 507,000 | — | — |
| 2020-03-16 | $0.33 | $0.33 | 761,300 | — | — |
| 2020-03-13 | $0.39 | $0.39 | 477,100 | — | — |
| 2020-03-12 | $0.37 | $0.37 | 809,100 | — | — |
| 2020-03-11 | $0.40 | $0.40 | 387,800 | — | — |
| 2020-03-10 | $0.45 | $0.45 | 551,900 | — | — |
| 2020-03-09 | $0.44 | $0.44 | 502,100 | — | — |
| 2020-03-06 | $0.50 | $0.50 | 205,000 | — | — |
| 2020-03-05 | $0.52 | $0.52 | 190,600 | — | — |
| 2020-03-04 | $0.53 | $0.53 | 323,700 | — | — |
| 2020-03-03 | $0.51 | $0.51 | 801,300 | — | — |
| 2020-03-02 | $0.46 | $0.46 | 254,200 | — | — |
| 2020-02-28 | $0.44 | $0.44 | 841,200 | — | — |
| 2020-02-27 | $0.45 | $0.45 | 967,700 | — | — |
| 2020-02-26 | $0.47 | $0.47 | 306,600 | — | — |
| 2020-02-25 | $0.47 | $0.47 | 588,300 | — | — |
| 2020-02-24 | $0.49 | $0.49 | 309,700 | — | — |
| 2020-02-21 | $0.51 | $0.51 | 190,300 | — | — |
| 2020-02-20 | $0.52 | $0.52 | 60,300 | — | — |
| 2020-02-19 | $0.52 | $0.52 | 213,500 | — | — |
| 2020-02-18 | $0.51 | $0.51 | 362,800 | — | — |
| 2020-02-14 | $0.54 | $0.54 | 264,700 | — | — |
| 2020-02-13 | $0.54 | $0.54 | 158,800 | — | — |
| 2020-02-12 | $0.54 | $0.54 | 714,800 | — | — |
| 2020-02-11 | $0.54 | $0.54 | 339,500 | — | — |
| 2020-02-10 | $0.52 | $0.52 | 597,000 | — | — |
| 2020-02-07 | $0.53 | $0.53 | 349,000 | — | — |
| 2020-02-06 | $0.54 | $0.54 | 170,300 | — | — |
| 2020-02-05 | $0.55 | $0.55 | 722,400 | — | — |
| 2020-02-04 | $0.58 | $0.58 | 675,400 | — | — |
| 2020-02-03 | $0.54 | $0.54 | 606,000 | — | — |
| 2020-01-31 | $0.49 | $0.49 | 1,367,600 | — | — |
| 2020-01-30 | $0.48 | $0.48 | 502,700 | — | — |
| 2020-01-29 | $0.48 | $0.48 | 706,400 | — | — |
| 2020-01-28 | $0.49 | $0.49 | 634,700 | — | — |
| 2020-01-27 | $0.51 | $0.51 | 1,015,300 | — | — |
| 2020-01-24 | $0.56 | $0.56 | 228,500 | — | — |
| 2020-01-23 | $0.55 | $0.55 | 183,200 | — | — |
| 2020-01-22 | $0.55 | $0.55 | 162,000 | — | — |
| 2020-01-21 | $0.55 | $0.55 | 579,200 | — | — |
| 2020-01-17 | $0.57 | $0.57 | 173,600 | — | — |
| 2020-01-16 | $0.56 | $0.56 | 289,900 | — | — |
| 2020-01-15 | $0.57 | $0.57 | 119,900 | — | — |
| 2020-01-14 | $0.56 | $0.56 | 379,600 | — | — |
| 2020-01-13 | $0.56 | $0.56 | 205,200 | — | — |
| 2020-01-10 | $0.57 | $0.57 | 71,900 | — | — |
| 2020-01-09 | $0.55 | $0.55 | 330,200 | — | — |
| 2020-01-08 | $0.56 | $0.56 | 374,600 | — | — |
| 2020-01-07 | $0.58 | $0.58 | 184,200 | — | — |
| 2020-01-06 | $0.58 | $0.58 | 368,400 | — | — |
| 2020-01-03 | $0.57 | $0.57 | 231,800 | — | — |
| 2020-01-02 | $0.57 | $0.57 | 321,800 | — | — |