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
- 2006-09-06 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 | $0.56 | $0.56 | 293,100 | — | — |
| 2020-12-30 | $0.58 | $0.58 | 154,500 | — | — |
| 2020-12-29 | $0.56 | $0.56 | 142,500 | — | — |
| 2020-12-28 | $0.57 | $0.57 | 304,500 | — | — |
| 2020-12-24 | $0.59 | $0.59 | 270,300 | — | — |
| 2020-12-23 | $0.59 | $0.59 | 583,200 | — | — |
| 2020-12-22 | $0.57 | $0.57 | 339,900 | — | — |
| 2020-12-21 | $0.58 | $0.58 | 463,300 | — | — |
| 2020-12-18 | $0.54 | $0.54 | 734,700 | — | — |
| 2020-12-17 | $0.52 | $0.52 | 346,500 | — | — |
| 2020-12-16 | $0.51 | $0.51 | 497,900 | — | — |
| 2020-12-15 | $0.54 | $0.54 | 745,700 | — | — |
| 2020-12-14 | $0.50 | $0.50 | 231,500 | — | — |
| 2020-12-11 | $0.50 | $0.50 | 831,800 | — | — |
| 2020-12-10 | $0.48 | $0.48 | 122,800 | — | — |
| 2020-12-09 | $0.47 | $0.47 | 183,200 | — | — |
| 2020-12-08 | $0.49 | $0.49 | 340,700 | — | — |
| 2020-12-07 | $0.49 | $0.49 | 1,652,300 | — | — |
| 2020-12-04 | $0.47 | $0.47 | 191,300 | — | — |
| 2020-12-03 | $0.46 | $0.46 | 361,800 | — | — |
| 2020-12-02 | $0.50 | $0.50 | 277,700 | — | — |
| 2020-12-01 | $0.50 | $0.50 | 454,100 | — | — |
| 2020-11-30 | $0.49 | $0.49 | 280,900 | — | — |
| 2020-11-27 | $0.48 | $0.48 | 157,700 | — | — |
| 2020-11-25 | $0.49 | $0.49 | 155,500 | — | — |
| 2020-11-24 | $0.50 | $0.50 | 495,900 | — | — |
| 2020-11-23 | $0.53 | $0.53 | 1,977,100 | — | — |
| 2020-11-20 | $0.46 | $0.46 | 338,100 | — | — |
| 2020-11-19 | $0.42 | $0.42 | 347,700 | — | — |
| 2020-11-18 | $0.41 | $0.41 | 300,500 | — | — |
| 2020-11-17 | $0.43 | $0.43 | 134,100 | — | — |
| 2020-11-16 | $0.42 | $0.42 | 875,500 | — | — |
| 2020-11-13 | $0.40 | $0.40 | 101,500 | — | — |
| 2020-11-12 | $0.39 | $0.39 | 121,700 | — | — |
| 2020-11-11 | $0.40 | $0.40 | 142,900 | — | — |
| 2020-11-10 | $0.41 | $0.41 | 91,200 | — | — |
| 2020-11-09 | $0.41 | $0.41 | 200,800 | — | — |
| 2020-11-06 | $0.41 | $0.41 | 119,900 | — | — |
| 2020-11-05 | $0.41 | $0.41 | 190,700 | — | — |
| 2020-11-04 | $0.39 | $0.39 | 74,200 | — | — |
| 2020-11-03 | $0.40 | $0.40 | 110,600 | — | — |
| 2020-11-02 | $0.40 | $0.40 | 473,700 | — | — |
| 2020-10-30 | $0.42 | $0.42 | 267,800 | — | — |
| 2020-10-29 | $0.45 | $0.45 | 360,700 | — | — |
| 2020-10-28 | $0.44 | $0.44 | 431,200 | — | — |
| 2020-10-27 | $0.45 | $0.45 | 260,000 | — | — |
| 2020-10-26 | $0.44 | $0.44 | 476,300 | — | — |
| 2020-10-23 | $0.44 | $0.44 | 1,034,800 | — | — |
| 2020-10-22 | $0.44 | $0.44 | 198,600 | — | — |
| 2020-10-21 | $0.45 | $0.45 | 445,500 | — | — |
| 2020-10-20 | $0.43 | $0.43 | 207,300 | — | — |
| 2020-10-19 | $0.43 | $0.43 | 515,600 | — | — |
| 2020-10-16 | $0.43 | $0.43 | 278,500 | — | — |
| 2020-10-15 | $0.43 | $0.43 | 642,800 | — | — |
| 2020-10-14 | $0.46 | $0.46 | 538,000 | — | — |
| 2020-10-13 | $0.46 | $0.46 | 814,200 | — | — |
| 2020-10-12 | $0.45 | $0.45 | 1,799,400 | — | — |
| 2020-10-09 | $0.44 | $0.44 | 1,847,000 | — | — |
| 2020-10-08 | $0.47 | $0.47 | 7,165,200 | — | — |
| 2020-10-07 | $0.62 | $0.62 | 40,811,200 | — | — |
| 2020-10-06 | $0.44 | $0.44 | 348,500 | — | — |
| 2020-10-05 | $0.45 | $0.45 | 417,600 | — | — |
| 2020-10-02 | $0.40 | $0.40 | 99,200 | — | — |
| 2020-10-01 | $0.39 | $0.39 | 82,000 | — | — |
| 2020-09-30 | $0.40 | $0.40 | 150,900 | — | — |
| 2020-09-29 | $0.39 | $0.39 | 77,600 | — | — |
| 2020-09-28 | $0.40 | $0.40 | 44,800 | — | — |
| 2020-09-25 | $0.40 | $0.40 | 58,400 | — | — |
| 2020-09-24 | $0.40 | $0.40 | 80,500 | — | — |
| 2020-09-23 | $0.42 | $0.42 | 179,000 | — | — |
| 2020-09-22 | $0.46 | $0.46 | 61,000 | — | — |
| 2020-09-21 | $0.47 | $0.47 | 221,600 | — | — |
| 2020-09-18 | $0.48 | $0.48 | 189,000 | — | — |
| 2020-09-17 | $0.47 | $0.47 | 352,700 | — | — |
| 2020-09-16 | $0.43 | $0.43 | 322,000 | — | — |
| 2020-09-15 | $0.45 | $0.45 | 210,900 | — | — |
| 2020-09-14 | $0.43 | $0.43 | 158,700 | — | — |
| 2020-09-11 | $0.42 | $0.42 | 129,400 | — | — |
| 2020-09-10 | $0.42 | $0.42 | 96,700 | — | — |
| 2020-09-09 | $0.42 | $0.42 | 439,800 | — | — |
| 2020-09-08 | $0.39 | $0.39 | 160,500 | — | — |
| 2020-09-04 | $0.40 | $0.40 | 443,700 | — | — |
| 2020-09-03 | $0.38 | $0.38 | 107,100 | — | — |
| 2020-09-02 | $0.39 | $0.39 | 399,200 | — | — |
| 2020-09-01 | $0.34 | $0.34 | 35,600 | — | — |
| 2020-08-31 | $0.35 | $0.35 | 145,000 | — | — |
| 2020-08-28 | $0.34 | $0.34 | 147,600 | — | — |
| 2020-08-27 | $0.31 | $0.31 | 177,500 | — | — |
| 2020-08-26 | $0.33 | $0.33 | 129,300 | — | — |
| 2020-08-25 | $0.32 | $0.32 | 387,600 | — | — |
| 2020-08-24 | $0.36 | $0.36 | 254,600 | — | — |
| 2020-08-21 | $0.38 | $0.38 | 226,100 | — | — |
| 2020-08-20 | $0.39 | $0.39 | 76,100 | — | — |
| 2020-08-19 | $0.38 | $0.38 | 230,600 | — | — |
| 2020-08-18 | $0.41 | $0.41 | 582,500 | — | — |
| 2020-08-17 | $0.43 | $0.43 | 2,101,300 | — | — |
| 2020-08-14 | $0.35 | $0.35 | 407,500 | — | — |
| 2020-08-13 | $0.38 | $0.38 | 120,400 | — | — |
| 2020-08-12 | $0.38 | $0.38 | 308,800 | — | — |
| 2020-08-11 | $0.39 | $0.39 | 99,900 | — | — |
| 2020-08-10 | $0.39 | $0.39 | 87,800 | — | — |
| 2020-08-07 | $0.40 | $0.40 | 177,700 | — | — |
| 2020-08-06 | $0.42 | $0.42 | 206,800 | — | — |
| 2020-08-05 | $0.42 | $0.42 | 351,800 | — | — |
| 2020-08-04 | $0.40 | $0.40 | 288,500 | — | — |
| 2020-08-03 | $0.38 | $0.38 | 194,200 | — | — |
| 2020-07-31 | $0.38 | $0.38 | 272,900 | — | — |
| 2020-07-30 | $0.39 | $0.39 | 283,800 | — | — |
| 2020-07-29 | $0.41 | $0.41 | 269,500 | — | — |
| 2020-07-28 | $0.41 | $0.41 | 627,800 | — | — |
| 2020-07-27 | $0.41 | $0.41 | 495,900 | — | — |
| 2020-07-24 | $0.42 | $0.42 | 934,400 | — | — |
| 2020-07-23 | $0.48 | $0.48 | 6,900,700 | — | — |
| 2020-07-22 | $0.39 | $0.39 | 157,900 | — | — |
| 2020-07-21 | $0.41 | $0.41 | 422,100 | — | — |
| 2020-07-20 | $0.42 | $0.42 | 624,200 | — | — |
| 2020-07-17 | $0.39 | $0.39 | 494,100 | — | — |
| 2020-07-16 | $0.37 | $0.37 | 165,900 | — | — |
| 2020-07-15 | $0.37 | $0.37 | 316,500 | — | — |
| 2020-07-14 | $0.37 | $0.37 | 309,300 | — | — |
| 2020-07-13 | $0.34 | $0.34 | 611,000 | — | — |
| 2020-07-10 | $0.32 | $0.32 | 276,700 | — | — |
| 2020-07-09 | $0.31 | $0.31 | 109,700 | — | — |
| 2020-07-08 | $0.32 | $0.32 | 98,400 | — | — |
| 2020-07-07 | $0.32 | $0.32 | 159,200 | — | — |
| 2020-07-06 | $0.32 | $0.32 | 127,400 | — | — |
| 2020-07-02 | $0.32 | $0.32 | 108,500 | — | — |
| 2020-07-01 | $0.33 | $0.33 | 135,500 | — | — |
| 2020-06-30 | $0.31 | $0.31 | 164,900 | — | — |
| 2020-06-29 | $0.30 | $0.30 | 445,700 | — | — |
| 2020-06-26 | $0.29 | $0.29 | 56,200 | — | — |
| 2020-06-25 | $0.31 | $0.31 | 105,800 | — | — |
| 2020-06-24 | $0.31 | $0.31 | 150,300 | — | — |
| 2020-06-23 | $0.31 | $0.31 | 257,900 | — | — |
| 2020-06-22 | $0.29 | $0.29 | 89,800 | — | — |
| 2020-06-19 | $0.30 | $0.30 | 140,000 | — | — |
| 2020-06-18 | $0.30 | $0.30 | 45,100 | — | — |
| 2020-06-17 | $0.30 | $0.30 | 134,500 | — | — |
| 2020-06-16 | $0.31 | $0.31 | 779,200 | — | — |
| 2020-06-15 | $0.30 | $0.30 | 97,300 | — | — |
| 2020-06-12 | $0.30 | $0.30 | 73,700 | — | — |
| 2020-06-11 | $0.30 | $0.30 | 245,100 | — | — |
| 2020-06-10 | $0.33 | $0.33 | 551,600 | — | — |
| 2020-06-09 | $0.35 | $0.35 | 4,282,800 | — | — |
| 2020-06-08 | $0.31 | $0.31 | 481,000 | — | — |
| 2020-06-05 | $0.31 | $0.31 | 393,900 | — | — |
| 2020-06-04 | $0.30 | $0.30 | 87,200 | — | — |
| 2020-06-03 | $0.30 | $0.30 | 79,700 | — | — |
| 2020-06-02 | $0.31 | $0.31 | 298,800 | — | — |
| 2020-06-01 | $0.31 | $0.31 | 66,900 | — | — |
| 2020-05-29 | $0.31 | $0.31 | 35,800 | — | — |
| 2020-05-28 | $0.30 | $0.30 | 142,900 | — | — |
| 2020-05-27 | $0.33 | $0.33 | 354,700 | — | — |
| 2020-05-26 | $0.32 | $0.32 | 205,900 | — | — |
| 2020-05-22 | $0.31 | $0.31 | 306,600 | — | — |
| 2020-05-21 | $0.30 | $0.30 | 665,100 | — | — |
| 2020-05-20 | $0.31 | $0.31 | 423,800 | — | — |
| 2020-05-19 | $0.27 | $0.27 | 110,000 | — | — |
| 2020-05-18 | $0.25 | $0.25 | 137,700 | — | — |
| 2020-05-15 | $0.25 | $0.25 | 144,700 | — | — |
| 2020-05-14 | $0.27 | $0.27 | 109,800 | — | — |
| 2020-05-13 | $0.25 | $0.25 | 78,300 | — | — |
| 2020-05-12 | $0.26 | $0.26 | 121,100 | — | — |
| 2020-05-11 | $0.26 | $0.26 | 135,700 | — | — |
| 2020-05-08 | $0.27 | $0.27 | 279,000 | — | — |
| 2020-05-07 | $0.26 | $0.26 | 122,900 | — | — |
| 2020-05-06 | $0.24 | $0.24 | 286,800 | — | — |
| 2020-05-05 | $0.26 | $0.26 | 55,000 | — | — |
| 2020-05-04 | $0.26 | $0.26 | 48,000 | — | — |
| 2020-05-01 | $0.26 | $0.26 | 45,700 | — | — |
| 2020-04-30 | $0.28 | $0.28 | 88,100 | — | — |
| 2020-04-29 | $0.27 | $0.27 | 110,300 | — | — |
| 2020-04-28 | $0.27 | $0.27 | 106,100 | — | — |
| 2020-04-27 | $0.29 | $0.29 | 237,300 | — | — |
| 2020-04-24 | $0.25 | $0.25 | 107,000 | — | — |
| 2020-04-23 | $0.22 | $0.22 | 76,700 | — | — |
| 2020-04-22 | $0.21 | $0.21 | 31,300 | — | — |
| 2020-04-21 | $0.20 | $0.20 | 18,000 | — | — |
| 2020-04-20 | $0.20 | $0.20 | 21,500 | — | — |
| 2020-04-17 | $0.22 | $0.22 | 22,300 | — | — |
| 2020-04-16 | $0.20 | $0.20 | 50,100 | — | — |
| 2020-04-15 | $0.21 | $0.21 | 42,400 | — | — |
| 2020-04-14 | $0.21 | $0.21 | 66,600 | — | — |
| 2020-04-13 | $0.21 | $0.21 | 51,200 | — | — |
| 2020-04-09 | $0.22 | $0.22 | 56,100 | — | — |
| 2020-04-08 | $0.22 | $0.22 | 16,300 | — | — |
| 2020-04-07 | $0.21 | $0.21 | 14,300 | — | — |
| 2020-04-06 | $0.22 | $0.22 | 28,600 | — | — |
| 2020-04-03 | $0.20 | $0.20 | 16,800 | — | — |
| 2020-04-02 | $0.20 | $0.20 | 18,500 | — | — |
| 2020-04-01 | $0.22 | $0.22 | 87,200 | — | — |
| 2020-03-31 | $0.20 | $0.20 | 34,900 | — | — |
| 2020-03-30 | $0.19 | $0.19 | 32,800 | — | — |
| 2020-03-27 | $0.20 | $0.20 | 32,600 | — | — |
| 2020-03-26 | $0.20 | $0.20 | 42,100 | — | — |
| 2020-03-25 | $0.18 | $0.18 | 42,300 | — | — |
| 2020-03-24 | $0.17 | $0.17 | 101,300 | — | — |
| 2020-03-23 | $0.17 | $0.17 | 33,400 | — | — |
| 2020-03-20 | $0.19 | $0.19 | 20,900 | — | — |
| 2020-03-19 | $0.17 | $0.17 | 31,900 | — | — |
| 2020-03-18 | $0.15 | $0.15 | 175,000 | — | — |
| 2020-03-17 | $0.18 | $0.18 | 54,000 | — | — |
| 2020-03-16 | $0.19 | $0.19 | 41,600 | — | — |
| 2020-03-13 | $0.19 | $0.19 | 83,700 | — | — |
| 2020-03-12 | $0.20 | $0.20 | 63,200 | — | — |
| 2020-03-11 | $0.23 | $0.23 | 13,900 | — | — |
| 2020-03-10 | $0.23 | $0.23 | 14,100 | — | — |
| 2020-03-09 | $0.23 | $0.23 | 80,500 | — | — |
| 2020-03-06 | $0.24 | $0.24 | 54,100 | — | — |
| 2020-03-05 | $0.26 | $0.26 | 88,600 | — | — |
| 2020-03-04 | $0.27 | $0.27 | 67,600 | — | — |
| 2020-03-03 | $0.29 | $0.29 | 170,300 | — | — |
| 2020-03-02 | $0.28 | $0.28 | 51,200 | — | — |
| 2020-02-28 | $0.28 | $0.28 | 167,000 | — | — |
| 2020-02-27 | $0.30 | $0.30 | 202,200 | — | — |
| 2020-02-26 | $0.33 | $0.33 | 60,600 | — | — |
| 2020-02-25 | $0.31 | $0.31 | 38,400 | — | — |
| 2020-02-24 | $0.30 | $0.30 | 144,800 | — | — |
| 2020-02-21 | $0.33 | $0.33 | 196,600 | — | — |
| 2020-02-20 | $0.33 | $0.33 | 99,800 | — | — |
| 2020-02-19 | $0.32 | $0.32 | 56,000 | — | — |
| 2020-02-18 | $0.35 | $0.35 | 107,900 | — | — |
| 2020-02-14 | $0.35 | $0.35 | 446,700 | — | — |
| 2020-02-13 | $0.31 | $0.31 | 428,100 | — | — |
| 2020-02-12 | $0.27 | $0.27 | 234,600 | — | — |
| 2020-02-11 | $0.28 | $0.28 | 6,700 | — | — |
| 2020-02-10 | $0.28 | $0.28 | 24,800 | — | — |
| 2020-02-07 | $0.27 | $0.27 | 43,600 | — | — |
| 2020-02-06 | $0.28 | $0.28 | 28,600 | — | — |
| 2020-02-05 | $0.28 | $0.28 | 75,400 | — | — |
| 2020-02-04 | $0.27 | $0.27 | 30,300 | — | — |
| 2020-02-03 | $0.27 | $0.27 | 10,800 | — | — |
| 2020-01-31 | $0.28 | $0.28 | 12,700 | — | — |
| 2020-01-30 | $0.28 | $0.28 | 13,200 | — | — |
| 2020-01-29 | $0.29 | $0.29 | 15,700 | — | — |
| 2020-01-28 | $0.29 | $0.29 | 3,800 | — | — |
| 2020-01-27 | $0.28 | $0.28 | 57,900 | — | — |
| 2020-01-24 | $0.29 | $0.29 | 134,100 | — | — |
| 2020-01-23 | $0.29 | $0.29 | 188,200 | — | — |
| 2020-01-22 | $0.29 | $0.29 | 97,400 | — | — |
| 2020-01-21 | $0.29 | $0.29 | 85,000 | — | — |
| 2020-01-17 | $0.29 | $0.29 | 35,600 | — | — |
| 2020-01-16 | $0.29 | $0.29 | 13,900 | — | — |
| 2020-01-15 | $0.29 | $0.29 | 60,600 | — | — |
| 2020-01-14 | $0.29 | $0.29 | 78,600 | — | — |
| 2020-01-13 | $0.30 | $0.30 | 50,100 | — | — |
| 2020-01-10 | $0.31 | $0.31 | 20,000 | — | — |
| 2020-01-09 | $0.31 | $0.31 | 32,800 | — | — |
| 2020-01-08 | $0.30 | $0.30 | 93,300 | — | — |
| 2020-01-07 | $0.30 | $0.30 | 87,200 | — | — |
| 2020-01-06 | $0.31 | $0.31 | 51,900 | — | — |
| 2020-01-03 | $0.30 | $0.30 | 627,800 | — | — |
| 2020-01-02 | $0.30 | $0.30 | 14,800 | — | — |