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
- 1984-11-29 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 | $1.08 | $1.08 | 428,500 | — | — |
| 2020-12-30 | $1.10 | $1.10 | 864,000 | — | — |
| 2020-12-29 | $1.03 | $1.03 | 2,536,400 | — | — |
| 2020-12-28 | $1.09 | $1.09 | 217,800 | — | — |
| 2020-12-24 | $1.08 | $1.08 | 139,800 | — | — |
| 2020-12-23 | $1.09 | $1.09 | 171,400 | — | — |
| 2020-12-22 | $1.09 | $1.09 | 317,200 | — | — |
| 2020-12-21 | $1.11 | $1.11 | 374,900 | — | — |
| 2020-12-18 | $1.08 | $1.08 | 424,100 | — | — |
| 2020-12-17 | $1.14 | $1.14 | 516,100 | — | — |
| 2020-12-16 | $1.13 | $1.13 | 507,600 | — | — |
| 2020-12-15 | $1.03 | $1.03 | 457,800 | — | — |
| 2020-12-14 | $0.98 | $0.98 | 456,000 | — | — |
| 2020-12-11 | $0.98 | $0.98 | 260,300 | — | — |
| 2020-12-10 | $0.96 | $0.96 | 491,900 | — | — |
| 2020-12-09 | $1.00 | $1.00 | 365,500 | — | — |
| 2020-12-08 | $1.02 | $1.02 | 141,300 | — | — |
| 2020-12-07 | $1.05 | $1.05 | 408,600 | — | — |
| 2020-12-04 | $0.99 | $0.99 | 146,100 | — | — |
| 2020-12-03 | $1.01 | $1.01 | 145,100 | — | — |
| 2020-12-02 | $1.02 | $1.02 | 150,600 | — | — |
| 2020-12-01 | $1.02 | $1.02 | 287,700 | — | — |
| 2020-11-30 | $0.98 | $0.98 | 243,900 | — | — |
| 2020-11-27 | $0.96 | $0.96 | 101,500 | — | — |
| 2020-11-25 | $0.96 | $0.96 | 362,200 | — | — |
| 2020-11-24 | $0.94 | $0.94 | 316,300 | — | — |
| 2020-11-23 | $0.98 | $0.98 | 238,600 | — | — |
| 2020-11-20 | $0.99 | $0.99 | 164,200 | — | — |
| 2020-11-19 | $0.99 | $0.99 | 221,200 | — | — |
| 2020-11-18 | $1.00 | $1.00 | 265,900 | — | — |
| 2020-11-17 | $1.02 | $1.02 | 168,800 | — | — |
| 2020-11-16 | $1.01 | $1.01 | 224,800 | — | — |
| 2020-11-13 | $1.02 | $1.02 | 225,900 | — | — |
| 2020-11-12 | $1.04 | $1.04 | 144,400 | — | — |
| 2020-11-11 | $1.04 | $1.04 | 173,000 | — | — |
| 2020-11-10 | $1.07 | $1.07 | 187,100 | — | — |
| 2020-11-09 | $1.05 | $1.05 | 459,100 | — | — |
| 2020-11-06 | $1.07 | $1.07 | 287,900 | — | — |
| 2020-11-05 | $1.12 | $1.12 | 749,600 | — | — |
| 2020-11-04 | $1.04 | $1.04 | 237,800 | — | — |
| 2020-11-03 | $1.07 | $1.07 | 396,700 | — | — |
| 2020-11-02 | $1.11 | $1.11 | 448,100 | — | — |
| 2020-10-30 | $1.05 | $1.05 | 309,600 | — | — |
| 2020-10-29 | $1.00 | $1.00 | 378,200 | — | — |
| 2020-10-28 | $0.96 | $0.96 | 768,400 | — | — |
| 2020-10-27 | $1.05 | $1.05 | 293,700 | — | — |
| 2020-10-26 | $1.01 | $1.01 | 156,000 | — | — |
| 2020-10-23 | $1.04 | $1.04 | 192,700 | — | — |
| 2020-10-22 | $1.03 | $1.03 | 243,700 | — | — |
| 2020-10-21 | $1.03 | $1.03 | 263,600 | — | — |
| 2020-10-20 | $1.04 | $1.04 | 260,000 | — | — |
| 2020-10-19 | $1.00 | $1.00 | 446,000 | — | — |
| 2020-10-16 | $1.08 | $1.08 | 257,000 | — | — |
| 2020-10-15 | $1.07 | $1.07 | 525,900 | — | — |
| 2020-10-14 | $1.10 | $1.10 | 563,200 | — | — |
| 2020-10-13 | $1.16 | $1.16 | 131,000 | — | — |
| 2020-10-12 | $1.13 | $1.13 | 147,100 | — | — |
| 2020-10-09 | $1.12 | $1.12 | 356,700 | — | — |
| 2020-10-08 | $1.04 | $1.04 | 224,800 | — | — |
| 2020-10-07 | $1.07 | $1.07 | 160,000 | — | — |
| 2020-10-06 | $1.07 | $1.07 | 213,000 | — | — |
| 2020-10-05 | $1.08 | $1.08 | 152,700 | — | — |
| 2020-10-02 | $1.06 | $1.06 | 348,200 | — | — |
| 2020-10-01 | $1.11 | $1.11 | 137,700 | — | — |
| 2020-09-30 | $1.09 | $1.09 | 132,000 | — | — |
| 2020-09-29 | $1.09 | $1.09 | 191,800 | — | — |
| 2020-09-28 | $1.08 | $1.08 | 219,000 | — | — |
| 2020-09-25 | $1.08 | $1.08 | 220,000 | — | — |
| 2020-09-24 | $1.11 | $1.11 | 320,200 | — | — |
| 2020-09-23 | $1.06 | $1.06 | 806,000 | — | — |
| 2020-09-22 | $1.21 | $1.21 | 211,000 | — | — |
| 2020-09-21 | $1.21 | $1.21 | 631,000 | — | — |
| 2020-09-18 | $1.34 | $1.34 | 729,900 | — | — |
| 2020-09-17 | $1.25 | $1.25 | 284,200 | — | — |
| 2020-09-16 | $1.25 | $1.25 | 386,900 | — | — |
| 2020-09-15 | $1.26 | $1.26 | 327,600 | — | — |
| 2020-09-14 | $1.30 | $1.30 | 784,900 | — | — |
| 2020-09-11 | $1.20 | $1.20 | 173,600 | — | — |
| 2020-09-10 | $1.17 | $1.17 | 192,600 | — | — |
| 2020-09-09 | $1.20 | $1.20 | 518,300 | — | — |
| 2020-09-08 | $1.15 | $1.15 | 200,100 | — | — |
| 2020-09-04 | $1.21 | $1.21 | 303,900 | — | — |
| 2020-09-03 | $1.23 | $1.23 | 389,300 | — | — |
| 2020-09-02 | $1.20 | $1.20 | 253,000 | — | — |
| 2020-09-01 | $1.19 | $1.19 | 286,600 | — | — |
| 2020-08-31 | $1.24 | $1.24 | 406,200 | — | — |
| 2020-08-28 | $1.24 | $1.24 | 276,200 | — | — |
| 2020-08-27 | $1.19 | $1.19 | 188,600 | — | — |
| 2020-08-26 | $1.21 | $1.21 | 167,100 | — | — |
| 2020-08-25 | $1.17 | $1.17 | 308,100 | — | — |
| 2020-08-24 | $1.17 | $1.17 | 347,600 | — | — |
| 2020-08-21 | $1.22 | $1.22 | 263,600 | — | — |
| 2020-08-20 | $1.22 | $1.22 | 206,900 | — | — |
| 2020-08-19 | $1.21 | $1.21 | 392,200 | — | — |
| 2020-08-18 | $1.26 | $1.26 | 448,500 | — | — |
| 2020-08-17 | $1.27 | $1.27 | 464,700 | — | — |
| 2020-08-14 | $1.22 | $1.22 | 261,800 | — | — |
| 2020-08-13 | $1.27 | $1.27 | 506,800 | — | — |
| 2020-08-12 | $1.22 | $1.22 | 266,500 | — | — |
| 2020-08-11 | $1.16 | $1.16 | 1,166,800 | — | — |
| 2020-08-10 | $1.30 | $1.30 | 409,800 | — | — |
| 2020-08-07 | $1.28 | $1.28 | 630,100 | — | — |
| 2020-08-06 | $1.35 | $1.35 | 869,900 | — | — |
| 2020-08-05 | $1.37 | $1.37 | 1,696,900 | — | — |
| 2020-08-04 | $1.30 | $1.30 | 1,094,700 | — | — |
| 2020-08-03 | $1.27 | $1.27 | 861,500 | — | — |
| 2020-07-31 | $1.15 | $1.15 | 585,900 | — | — |
| 2020-07-30 | $1.17 | $1.17 | 625,500 | — | — |
| 2020-07-29 | $1.20 | $1.20 | 615,700 | — | — |
| 2020-07-28 | $1.20 | $1.20 | 1,106,600 | — | — |
| 2020-07-27 | $1.28 | $1.28 | 2,724,500 | — | — |
| 2020-07-24 | $1.19 | $1.19 | 2,017,200 | — | — |
| 2020-07-23 | $1.02 | $1.02 | 1,744,700 | — | — |
| 2020-07-22 | $0.98 | $0.98 | 1,046,500 | — | — |
| 2020-07-21 | $0.96 | $0.96 | 1,537,100 | — | — |
| 2020-07-20 | $0.93 | $0.93 | 762,400 | — | — |
| 2020-07-17 | $0.88 | $0.88 | 768,200 | — | — |
| 2020-07-16 | $0.86 | $0.86 | 213,500 | — | — |
| 2020-07-15 | $0.88 | $0.88 | 113,800 | — | — |
| 2020-07-14 | $0.88 | $0.88 | 429,500 | — | — |
| 2020-07-13 | $0.87 | $0.87 | 677,000 | — | — |
| 2020-07-10 | $0.90 | $0.90 | 297,000 | — | — |
| 2020-07-09 | $0.91 | $0.91 | 276,300 | — | — |
| 2020-07-08 | $0.93 | $0.93 | 654,300 | — | — |
| 2020-07-07 | $0.89 | $0.89 | 306,400 | — | — |
| 2020-07-06 | $0.90 | $0.90 | 467,800 | — | — |
| 2020-07-02 | $0.87 | $0.87 | 363,500 | — | — |
| 2020-07-01 | $0.85 | $0.85 | 297,900 | — | — |
| 2020-06-30 | $0.84 | $0.84 | 783,300 | — | — |
| 2020-06-29 | $0.82 | $0.82 | 668,400 | — | — |
| 2020-06-26 | $0.85 | $0.85 | 1,580,100 | — | — |
| 2020-06-25 | $0.93 | $0.93 | 272,500 | — | — |
| 2020-06-24 | $0.94 | $0.94 | 237,200 | — | — |
| 2020-06-23 | $0.95 | $0.95 | 598,400 | — | — |
| 2020-06-22 | $0.95 | $0.95 | 373,000 | — | — |
| 2020-06-19 | $0.91 | $0.91 | 174,000 | — | — |
| 2020-06-18 | $0.89 | $0.89 | 266,600 | — | — |
| 2020-06-17 | $0.89 | $0.89 | 128,300 | — | — |
| 2020-06-16 | $0.91 | $0.91 | 212,000 | — | — |
| 2020-06-15 | $0.92 | $0.92 | 310,000 | — | — |
| 2020-06-12 | $0.90 | $0.90 | 261,300 | — | — |
| 2020-06-11 | $0.87 | $0.87 | 824,500 | — | — |
| 2020-06-10 | $0.99 | $0.99 | 516,800 | — | — |
| 2020-06-09 | $0.94 | $0.94 | 378,100 | — | — |
| 2020-06-08 | $0.92 | $0.92 | 305,900 | — | — |
| 2020-06-05 | $0.93 | $0.93 | 768,400 | — | — |
| 2020-06-04 | $0.96 | $0.96 | 301,000 | — | — |
| 2020-06-03 | $0.93 | $0.93 | 475,400 | — | — |
| 2020-06-02 | $0.94 | $0.94 | 653,800 | — | — |
| 2020-06-01 | $0.95 | $0.95 | 754,300 | — | — |
| 2020-05-29 | $0.90 | $0.90 | 698,900 | — | — |
| 2020-05-28 | $0.85 | $0.85 | 260,200 | — | — |
| 2020-05-27 | $0.88 | $0.88 | 552,500 | — | — |
| 2020-05-26 | $0.87 | $0.87 | 452,800 | — | — |
| 2020-05-22 | $0.88 | $0.88 | 209,700 | — | — |
| 2020-05-21 | $0.87 | $0.87 | 389,100 | — | — |
| 2020-05-20 | $0.87 | $0.87 | 510,400 | — | — |
| 2020-05-19 | $0.88 | $0.88 | 795,900 | — | — |
| 2020-05-18 | $0.81 | $0.81 | 703,100 | — | — |
| 2020-05-15 | $0.81 | $0.81 | 699,900 | — | — |
| 2020-05-14 | $0.77 | $0.77 | 301,500 | — | — |
| 2020-05-13 | $0.74 | $0.74 | 339,600 | — | — |
| 2020-05-12 | $0.75 | $0.75 | 338,100 | — | — |
| 2020-05-11 | $0.79 | $0.79 | 207,000 | — | — |
| 2020-05-08 | $0.80 | $0.80 | 309,200 | — | — |
| 2020-05-07 | $0.79 | $0.79 | 407,600 | — | — |
| 2020-05-06 | $0.78 | $0.78 | 268,700 | — | — |
| 2020-05-05 | $0.80 | $0.80 | 512,600 | — | — |
| 2020-05-04 | $0.78 | $0.78 | 290,300 | — | — |
| 2020-05-01 | $0.75 | $0.75 | 291,800 | — | — |
| 2020-04-30 | $0.78 | $0.78 | 446,900 | — | — |
| 2020-04-29 | $0.78 | $0.78 | 892,300 | — | — |
| 2020-04-28 | $0.71 | $0.71 | 214,600 | — | — |
| 2020-04-27 | $0.70 | $0.70 | 195,700 | — | — |
| 2020-04-24 | $0.71 | $0.71 | 382,400 | — | — |
| 2020-04-23 | $0.69 | $0.69 | 695,300 | — | — |
| 2020-04-22 | $0.65 | $0.65 | 306,200 | — | — |
| 2020-04-21 | $0.61 | $0.61 | 257,300 | — | — |
| 2020-04-20 | $0.64 | $0.64 | 254,300 | — | — |
| 2020-04-17 | $0.62 | $0.62 | 392,000 | — | — |
| 2020-04-16 | $0.64 | $0.64 | 125,900 | — | — |
| 2020-04-15 | $0.63 | $0.63 | 246,800 | — | — |
| 2020-04-14 | $0.65 | $0.65 | 456,700 | — | — |
| 2020-04-13 | $0.65 | $0.65 | 706,500 | — | — |
| 2020-04-09 | $0.56 | $0.56 | 414,700 | — | — |
| 2020-04-08 | $0.50 | $0.50 | 103,600 | — | — |
| 2020-04-07 | $0.50 | $0.50 | 213,200 | — | — |
| 2020-04-06 | $0.52 | $0.52 | 247,600 | — | — |
| 2020-04-03 | $0.48 | $0.48 | 271,800 | — | — |
| 2020-04-02 | $0.50 | $0.50 | 243,800 | — | — |
| 2020-04-01 | $0.47 | $0.47 | 143,600 | — | — |
| 2020-03-31 | $0.47 | $0.47 | 292,300 | — | — |
| 2020-03-30 | $0.49 | $0.49 | 201,400 | — | — |
| 2020-03-27 | $0.51 | $0.51 | 160,300 | — | — |
| 2020-03-26 | $0.54 | $0.54 | 282,000 | — | — |
| 2020-03-25 | $0.55 | $0.55 | 347,700 | — | — |
| 2020-03-24 | $0.51 | $0.51 | 331,800 | — | — |
| 2020-03-23 | $0.44 | $0.44 | 478,800 | — | — |
| 2020-03-20 | $0.47 | $0.47 | 262,400 | — | — |
| 2020-03-19 | $0.49 | $0.49 | 286,600 | — | — |
| 2020-03-18 | $0.46 | $0.46 | 486,000 | — | — |
| 2020-03-17 | $0.45 | $0.45 | 531,700 | — | — |
| 2020-03-16 | $0.40 | $0.40 | 940,200 | — | — |
| 2020-03-13 | $0.37 | $0.37 | 1,212,500 | — | — |
| 2020-03-12 | $0.43 | $0.43 | 756,200 | — | — |
| 2020-03-11 | $0.57 | $0.57 | 293,300 | — | — |
| 2020-03-10 | $0.64 | $0.64 | 480,900 | — | — |
| 2020-03-09 | $0.61 | $0.61 | 444,500 | — | — |
| 2020-03-06 | $0.66 | $0.66 | 563,200 | — | — |
| 2020-03-05 | $0.68 | $0.68 | 161,300 | — | — |
| 2020-03-04 | $0.69 | $0.69 | 176,000 | — | — |
| 2020-03-03 | $0.68 | $0.68 | 581,100 | — | — |
| 2020-03-02 | $0.67 | $0.67 | 330,100 | — | — |
| 2020-02-28 | $0.58 | $0.58 | 1,383,200 | — | — |
| 2020-02-27 | $0.68 | $0.68 | 857,700 | — | — |
| 2020-02-26 | $0.78 | $0.78 | 363,600 | — | — |
| 2020-02-25 | $0.81 | $0.81 | 472,500 | — | — |
| 2020-02-24 | $0.79 | $0.79 | 781,300 | — | — |
| 2020-02-21 | $0.83 | $0.83 | 612,800 | — | — |
| 2020-02-20 | $0.77 | $0.77 | 410,500 | — | — |
| 2020-02-19 | $0.71 | $0.71 | 173,500 | — | — |
| 2020-02-18 | $0.70 | $0.70 | 199,800 | — | — |
| 2020-02-14 | $0.70 | $0.70 | 162,700 | — | — |
| 2020-02-13 | $0.66 | $0.66 | 94,900 | — | — |
| 2020-02-12 | $0.65 | $0.65 | 156,900 | — | — |
| 2020-02-11 | $0.67 | $0.67 | 74,300 | — | — |
| 2020-02-10 | $0.67 | $0.67 | 68,200 | — | — |
| 2020-02-07 | $0.67 | $0.67 | 78,200 | — | — |
| 2020-02-06 | $0.67 | $0.67 | 191,300 | — | — |
| 2020-02-05 | $0.67 | $0.67 | 60,800 | — | — |
| 2020-02-04 | $0.66 | $0.66 | 145,000 | — | — |
| 2020-02-03 | $0.68 | $0.68 | 86,600 | — | — |
| 2020-01-31 | $0.68 | $0.68 | 102,200 | — | — |
| 2020-01-30 | $0.67 | $0.67 | 131,200 | — | — |
| 2020-01-29 | $0.67 | $0.67 | 107,000 | — | — |
| 2020-01-28 | $0.67 | $0.67 | 149,500 | — | — |
| 2020-01-27 | $0.69 | $0.69 | 313,700 | — | — |
| 2020-01-24 | $0.69 | $0.69 | 193,300 | — | — |
| 2020-01-23 | $0.67 | $0.67 | 157,300 | — | — |
| 2020-01-22 | $0.67 | $0.67 | 64,800 | — | — |
| 2020-01-21 | $0.67 | $0.67 | 188,700 | — | — |
| 2020-01-17 | $0.66 | $0.66 | 342,200 | — | — |
| 2020-01-16 | $0.67 | $0.67 | 161,600 | — | — |
| 2020-01-15 | $0.68 | $0.68 | 235,700 | — | — |
| 2020-01-14 | $0.68 | $0.68 | 144,300 | — | — |
| 2020-01-13 | $0.68 | $0.68 | 187,600 | — | — |
| 2020-01-10 | $0.71 | $0.71 | 192,600 | — | — |
| 2020-01-09 | $0.72 | $0.72 | 116,100 | — | — |
| 2020-01-08 | $0.72 | $0.72 | 338,800 | — | — |
| 2020-01-07 | $0.79 | $0.79 | 251,100 | — | — |
| 2020-01-06 | $0.79 | $0.79 | 477,500 | — | — |
| 2020-01-03 | $0.73 | $0.73 | 254,200 | — | — |
| 2020-01-02 | $0.75 | $0.75 | 134,800 | — | — |