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
- 2012-04-02 to 2026-09-01
- 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 | $2.83 | $2.83 | 155,600 | — | — |
| 2020-12-30 | $2.66 | $2.66 | 371,000 | — | — |
| 2020-12-29 | $2.88 | $2.88 | 468,000 | — | — |
| 2020-12-28 | $2.25 | $2.25 | 217,700 | — | — |
| 2020-12-24 | $1.99 | $1.99 | 229,700 | — | — |
| 2020-12-23 | $1.65 | $1.65 | 344,200 | — | — |
| 2020-12-22 | $1.53 | $1.53 | 86,800 | — | — |
| 2020-12-21 | $1.30 | $1.30 | 27,700 | — | — |
| 2020-12-18 | $1.31 | $1.31 | 131,100 | — | — |
| 2020-12-17 | $1.40 | $1.40 | 70,100 | — | — |
| 2020-12-16 | $1.37 | $1.37 | 51,900 | — | — |
| 2020-12-15 | $1.31 | $1.31 | 44,400 | — | — |
| 2020-12-14 | $1.29 | $1.29 | 69,300 | — | — |
| 2020-12-11 | $1.21 | $1.21 | 56,300 | — | — |
| 2020-12-10 | $1.24 | $1.24 | 30,600 | — | — |
| 2020-12-09 | $1.25 | $1.25 | 16,600 | — | — |
| 2020-12-08 | $1.29 | $1.29 | 24,400 | — | — |
| 2020-12-07 | $1.27 | $1.27 | 25,400 | — | — |
| 2020-12-04 | $1.29 | $1.29 | 31,400 | — | — |
| 2020-12-03 | $1.20 | $1.20 | 116,600 | — | — |
| 2020-12-02 | $1.25 | $1.25 | 176,300 | — | — |
| 2020-12-01 | $1.31 | $1.31 | 52,500 | — | — |
| 2020-11-30 | $1.34 | $1.34 | 143,200 | — | — |
| 2020-11-27 | $1.38 | $1.38 | 39,300 | — | — |
| 2020-11-25 | $1.40 | $1.40 | 84,200 | — | — |
| 2020-11-24 | $1.36 | $1.36 | 155,900 | — | — |
| 2020-11-23 | $1.40 | $1.40 | 74,200 | — | — |
| 2020-11-20 | $1.29 | $1.29 | 41,100 | — | — |
| 2020-11-19 | $1.25 | $1.25 | 57,600 | — | — |
| 2020-11-18 | $1.24 | $1.24 | 45,000 | — | — |
| 2020-11-17 | $1.24 | $1.24 | 29,900 | — | — |
| 2020-11-16 | $1.24 | $1.24 | 84,500 | — | — |
| 2020-11-13 | $1.26 | $1.26 | 146,300 | — | — |
| 2020-11-12 | $1.30 | $1.30 | 102,800 | — | — |
| 2020-11-11 | $1.26 | $1.26 | 165,100 | — | — |
| 2020-11-10 | $1.28 | $1.28 | 149,600 | — | — |
| 2020-11-09 | $1.24 | $1.24 | 225,300 | — | — |
| 2020-11-06 | $1.48 | $1.48 | 201,200 | — | — |
| 2020-11-05 | $1.11 | $1.11 | 88,900 | — | — |
| 2020-11-04 | $0.94 | $0.94 | 42,700 | — | — |
| 2020-11-03 | $0.85 | $0.85 | 71,900 | — | — |
| 2020-11-02 | $0.81 | $0.81 | 39,500 | — | — |
| 2020-10-30 | $0.84 | $0.84 | 42,600 | — | — |
| 2020-10-29 | $0.80 | $0.80 | 21,800 | — | — |
| 2020-10-28 | $0.80 | $0.80 | 66,800 | — | — |
| 2020-10-27 | $0.81 | $0.81 | 101,500 | — | — |
| 2020-10-26 | $0.71 | $0.71 | 25,100 | — | — |
| 2020-10-23 | $0.80 | $0.80 | 33,300 | — | — |
| 2020-10-22 | $0.83 | $0.83 | 120,300 | — | — |
| 2020-10-21 | $0.91 | $0.91 | 168,900 | — | — |
| 2020-10-20 | $0.78 | $0.78 | 66,100 | — | — |
| 2020-10-19 | $0.63 | $0.63 | 27,600 | — | — |
| 2020-10-16 | $0.61 | $0.61 | 23,300 | — | — |
| 2020-10-15 | $0.61 | $0.61 | 19,200 | — | — |
| 2020-10-14 | $0.62 | $0.62 | 62,400 | — | — |
| 2020-10-13 | $0.64 | $0.64 | 50,100 | — | — |
| 2020-10-12 | $0.70 | $0.70 | 42,600 | — | — |
| 2020-10-09 | $0.59 | $0.59 | 18,400 | — | — |
| 2020-10-08 | $0.54 | $0.54 | 53,400 | — | — |
| 2020-10-07 | $0.54 | $0.54 | 60,600 | — | — |
| 2020-10-06 | $0.54 | $0.54 | 27,600 | — | — |
| 2020-10-05 | $0.59 | $0.59 | 40,900 | — | — |
| 2020-10-02 | $0.55 | $0.55 | 30,800 | — | — |
| 2020-10-01 | $0.54 | $0.54 | 66,700 | — | — |
| 2020-09-30 | $0.59 | $0.59 | 105,600 | — | — |
| 2020-09-29 | $0.60 | $0.60 | 624,400 | — | — |
| 2020-09-28 | $0.51 | $0.51 | 68,600 | — | — |
| 2020-09-25 | $0.47 | $0.47 | 27,600 | — | — |
| 2020-09-24 | $0.48 | $0.48 | 35,600 | — | — |
| 2020-09-23 | $0.50 | $0.50 | 95,500 | — | — |
| 2020-09-22 | $0.52 | $0.52 | 178,400 | — | — |
| 2020-09-21 | $0.35 | $0.35 | 29,500 | — | — |
| 2020-09-18 | $0.33 | $0.33 | 5,200 | — | — |
| 2020-09-17 | $0.32 | $0.32 | 4,700 | — | — |
| 2020-09-16 | $0.32 | $0.32 | 2,200 | — | — |
| 2020-09-15 | $0.32 | $0.32 | 2,400 | — | — |
| 2020-09-14 | $0.33 | $0.33 | 6,200 | — | — |
| 2020-09-11 | $0.32 | $0.32 | 14,600 | — | — |
| 2020-09-10 | $0.33 | $0.33 | 15,200 | — | — |
| 2020-09-09 | $0.32 | $0.32 | 2,600 | — | — |
| 2020-09-08 | $0.32 | $0.32 | 3,600 | — | — |
| 2020-09-04 | $0.32 | $0.32 | 6,600 | — | — |
| 2020-09-03 | $0.33 | $0.33 | 9,200 | — | — |
| 2020-09-02 | $0.31 | $0.31 | 13,900 | — | — |
| 2020-09-01 | $0.33 | $0.33 | 74,800 | — | — |
| 2020-08-31 | $0.35 | $0.35 | 13,400 | — | — |
| 2020-08-28 | $0.36 | $0.36 | 5,700 | — | — |
| 2020-08-27 | $0.34 | $0.34 | 27,300 | — | — |
| 2020-08-26 | $0.35 | $0.35 | 18,000 | — | — |
| 2020-08-25 | $0.37 | $0.37 | 16,400 | — | — |
| 2020-08-24 | $0.36 | $0.36 | 16,200 | — | — |
| 2020-08-21 | $0.38 | $0.38 | 16,000 | — | — |
| 2020-08-20 | $0.36 | $0.36 | 6,700 | — | — |
| 2020-08-19 | $0.36 | $0.36 | 4,200 | — | — |
| 2020-08-18 | $0.35 | $0.35 | 17,400 | — | — |
| 2020-08-17 | $0.33 | $0.33 | 36,700 | — | — |
| 2020-08-14 | $0.35 | $0.35 | 11,600 | — | — |
| 2020-08-13 | $0.36 | $0.36 | 27,800 | — | — |
| 2020-08-12 | $0.34 | $0.34 | 57,900 | — | — |
| 2020-08-11 | $0.34 | $0.34 | 29,400 | — | — |
| 2020-08-10 | $0.37 | $0.37 | 17,100 | — | — |
| 2020-08-07 | $0.39 | $0.39 | 14,900 | — | — |
| 2020-08-06 | $0.39 | $0.39 | 44,500 | — | — |
| 2020-08-05 | $0.38 | $0.38 | 24,500 | — | — |
| 2020-08-04 | $0.42 | $0.42 | 16,600 | — | — |
| 2020-08-03 | $0.47 | $0.47 | 13,900 | — | — |
| 2020-07-31 | $0.45 | $0.45 | 17,200 | — | — |
| 2020-07-30 | $0.44 | $0.44 | 37,900 | — | — |
| 2020-07-29 | $0.44 | $0.44 | 30,600 | — | — |
| 2020-07-28 | $0.45 | $0.45 | 19,200 | — | — |
| 2020-07-27 | $0.47 | $0.47 | 12,600 | — | — |
| 2020-07-24 | $0.47 | $0.47 | 17,000 | — | — |
| 2020-07-23 | $0.46 | $0.46 | 13,500 | — | — |
| 2020-07-22 | $0.45 | $0.45 | 7,800 | — | — |
| 2020-07-21 | $0.48 | $0.48 | 12,500 | — | — |
| 2020-07-20 | $0.49 | $0.49 | 9,000 | — | — |
| 2020-07-17 | $0.50 | $0.50 | 4,900 | — | — |
| 2020-07-16 | $0.51 | $0.51 | 14,700 | — | — |
| 2020-07-15 | $0.52 | $0.52 | 19,200 | — | — |
| 2020-07-14 | $0.50 | $0.50 | 4,400 | — | — |
| 2020-07-13 | $0.50 | $0.50 | 20,800 | — | — |
| 2020-07-10 | $0.48 | $0.48 | 6,500 | — | — |
| 2020-07-09 | $0.49 | $0.49 | 12,500 | — | — |
| 2020-07-08 | $0.50 | $0.50 | 11,900 | — | — |
| 2020-07-07 | $0.52 | $0.52 | 75,500 | — | — |
| 2020-07-06 | $0.50 | $0.50 | 17,900 | — | — |
| 2020-07-02 | $0.43 | $0.43 | 13,000 | — | — |
| 2020-07-01 | $0.52 | $0.52 | 3,100 | — | — |
| 2020-06-30 | $0.45 | $0.45 | 6,800 | — | — |
| 2020-06-29 | $0.44 | $0.44 | 11,200 | — | — |
| 2020-06-26 | $0.44 | $0.44 | 6,900 | — | — |
| 2020-06-25 | $0.46 | $0.46 | 11,200 | — | — |
| 2020-06-24 | $0.47 | $0.47 | 33,800 | — | — |
| 2020-06-23 | $0.50 | $0.50 | 14,600 | — | — |
| 2020-06-22 | $0.48 | $0.48 | 71,000 | — | — |
| 2020-06-19 | $0.49 | $0.49 | 4,700 | — | — |
| 2020-06-18 | $0.48 | $0.48 | 25,900 | — | — |
| 2020-06-17 | $0.47 | $0.47 | 14,300 | — | — |
| 2020-06-16 | $0.45 | $0.45 | 45,100 | — | — |
| 2020-06-15 | $0.44 | $0.44 | 75,200 | — | — |
| 2020-06-12 | $0.49 | $0.49 | 56,600 | — | — |
| 2020-06-11 | $0.44 | $0.44 | 50,100 | — | — |
| 2020-06-10 | $0.44 | $0.44 | 44,200 | — | — |
| 2020-06-09 | $0.46 | $0.46 | 54,400 | — | — |
| 2020-06-08 | $0.48 | $0.48 | 51,300 | — | — |
| 2020-06-05 | $0.43 | $0.43 | 23,500 | — | — |
| 2020-06-04 | $0.43 | $0.43 | 36,800 | — | — |
| 2020-06-03 | $0.42 | $0.42 | 2,600 | — | — |
| 2020-06-02 | $0.41 | $0.41 | 3,900 | — | — |
| 2020-06-01 | $0.41 | $0.41 | 8,800 | — | — |
| 2020-05-29 | $0.42 | $0.42 | 11,900 | — | — |
| 2020-05-28 | $0.41 | $0.41 | 20,000 | — | — |
| 2020-05-27 | $0.43 | $0.43 | 49,300 | — | — |
| 2020-05-26 | $0.38 | $0.38 | 18,400 | — | — |
| 2020-05-22 | $0.34 | $0.34 | 11,600 | — | — |
| 2020-05-21 | $0.34 | $0.34 | 54,500 | — | — |
| 2020-05-20 | $0.31 | $0.31 | 17,900 | — | — |
| 2020-05-19 | $0.30 | $0.30 | 6,600 | — | — |
| 2020-05-18 | $0.22 | $0.22 | 54,600 | — | — |
| 2020-05-15 | $0.28 | $0.28 | 1,200 | — | — |
| 2020-05-14 | $0.25 | $0.25 | 39,400 | — | — |
| 2020-05-13 | $0.24 | $0.24 | 1,300 | — | — |
| 2020-05-12 | $0.24 | $0.24 | 22,700 | — | — |
| 2020-05-11 | $0.27 | $0.27 | 3,400 | — | — |
| 2020-05-08 | $0.25 | $0.25 | 3,600 | — | — |
| 2020-05-07 | $0.28 | $0.28 | 6,300 | — | — |
| 2020-05-06 | $0.28 | $0.28 | 20,500 | — | — |
| 2020-05-05 | $0.28 | $0.28 | 39,400 | — | — |
| 2020-05-04 | $0.25 | $0.25 | 15,400 | — | — |
| 2020-05-01 | $0.24 | $0.24 | 16,000 | — | — |
| 2020-04-30 | $0.28 | $0.28 | 36,400 | — | — |
| 2020-04-29 | $0.22 | $0.22 | 17,300 | — | — |
| 2020-04-28 | $0.22 | $0.22 | 6,100 | — | — |
| 2020-04-27 | $0.21 | $0.21 | 15,700 | — | — |
| 2020-04-24 | $0.21 | $0.21 | 12,600 | — | — |
| 2020-04-23 | $0.21 | $0.21 | 11,700 | — | — |
| 2020-04-22 | $0.21 | $0.21 | 4,300 | — | — |
| 2020-04-21 | $0.21 | $0.21 | 300 | — | — |
| 2020-04-20 | $0.21 | $0.21 | 3,800 | — | — |
| 2020-04-17 | $0.20 | $0.20 | 2,200 | — | — |
| 2020-04-16 | $0.21 | $0.21 | 24,900 | — | — |
| 2020-04-15 | $0.22 | $0.22 | 11,700 | — | — |
| 2020-04-14 | $0.21 | $0.21 | 0 | — | — |
| 2020-04-13 | $0.21 | $0.21 | 800 | — | — |
| 2020-04-09 | $0.20 | $0.20 | 2,300 | — | — |
| 2020-04-08 | $0.20 | $0.20 | 30,500 | — | — |
| 2020-04-07 | $0.21 | $0.21 | 200 | — | — |
| 2020-04-06 | $0.22 | $0.22 | 6,300 | — | — |
| 2020-04-03 | $0.21 | $0.21 | 10,000 | — | — |
| 2020-04-02 | $0.18 | $0.18 | 79,500 | — | — |
| 2020-04-01 | $0.20 | $0.20 | 18,300 | — | — |
| 2020-03-31 | $0.22 | $0.22 | 31,800 | — | — |
| 2020-03-30 | $0.20 | $0.20 | 11,800 | — | — |
| 2020-03-27 | $0.21 | $0.21 | 11,200 | — | — |
| 2020-03-26 | $0.21 | $0.21 | 23,400 | — | — |
| 2020-03-25 | $0.22 | $0.22 | 23,800 | — | — |
| 2020-03-24 | $0.21 | $0.21 | 29,400 | — | — |
| 2020-03-23 | $0.20 | $0.20 | 5,000 | — | — |
| 2020-03-20 | $0.20 | $0.20 | 5,800 | — | — |
| 2020-03-19 | $0.20 | $0.20 | 11,800 | — | — |
| 2020-03-18 | $0.23 | $0.23 | 700 | — | — |
| 2020-03-17 | $0.21 | $0.21 | 32,200 | — | — |
| 2020-03-16 | $0.22 | $0.22 | 11,900 | — | — |
| 2020-03-13 | $0.21 | $0.21 | 6,100 | — | — |
| 2020-03-12 | $0.20 | $0.20 | 6,400 | — | — |
| 2020-03-11 | $0.25 | $0.25 | 5,500 | — | — |
| 2020-03-10 | $0.27 | $0.27 | 12,100 | — | — |
| 2020-03-09 | $0.30 | $0.30 | 10,600 | — | — |
| 2020-03-06 | $0.34 | $0.34 | 18,900 | — | — |
| 2020-03-05 | $0.39 | $0.39 | 3,300 | — | — |
| 2020-03-04 | $0.40 | $0.40 | 6,100 | — | — |
| 2020-03-03 | $0.36 | $0.36 | 14,700 | — | — |
| 2020-03-02 | $0.34 | $0.34 | 71,700 | — | — |
| 2020-02-28 | $0.35 | $0.35 | 21,900 | — | — |
| 2020-02-27 | $0.37 | $0.37 | 21,400 | — | — |
| 2020-02-26 | $0.37 | $0.37 | 900 | — | — |
| 2020-02-25 | $0.36 | $0.36 | 8,600 | — | — |
| 2020-02-24 | $0.37 | $0.37 | 7,500 | — | — |
| 2020-02-21 | $0.39 | $0.39 | 11,800 | — | — |
| 2020-02-20 | $0.40 | $0.40 | 39,600 | — | — |
| 2020-02-19 | $0.42 | $0.42 | 26,900 | — | — |
| 2020-02-18 | $0.42 | $0.42 | 117,200 | — | — |
| 2020-02-14 | $0.41 | $0.41 | 25,400 | — | — |
| 2020-02-13 | $0.33 | $0.33 | 26,600 | — | — |
| 2020-02-12 | $0.29 | $0.29 | 47,000 | — | — |
| 2020-02-11 | $0.27 | $0.27 | 0 | — | — |
| 2020-02-10 | $0.27 | $0.27 | 4,600 | — | — |
| 2020-02-07 | $0.27 | $0.27 | 600 | — | — |
| 2020-02-06 | $0.26 | $0.26 | 400 | — | — |
| 2020-02-05 | $0.26 | $0.26 | 1,500 | — | — |
| 2020-02-04 | $0.25 | $0.25 | 200 | — | — |
| 2020-02-03 | $0.25 | $0.25 | 1,500 | — | — |
| 2020-01-31 | $0.24 | $0.24 | 2,300 | — | — |
| 2020-01-30 | $0.26 | $0.26 | 900 | — | — |
| 2020-01-29 | $0.25 | $0.25 | 700 | — | — |
| 2020-01-28 | $0.26 | $0.26 | 2,700 | — | — |
| 2020-01-27 | $0.28 | $0.28 | 0 | — | — |
| 2020-01-24 | $0.28 | $0.28 | 3,700 | — | — |
| 2020-01-23 | $0.28 | $0.28 | 0 | — | — |
| 2020-01-22 | $0.28 | $0.28 | 1,000 | — | — |
| 2020-01-21 | $0.27 | $0.27 | 6,700 | — | — |
| 2020-01-17 | $0.27 | $0.27 | 1,600 | — | — |
| 2020-01-16 | $0.27 | $0.27 | 200 | — | — |
| 2020-01-15 | $0.27 | $0.27 | 0 | — | — |
| 2020-01-14 | $0.27 | $0.27 | 20,000 | — | — |
| 2020-01-13 | $0.26 | $0.26 | 17,000 | — | — |
| 2020-01-10 | $0.26 | $0.26 | 3,500 | — | — |
| 2020-01-09 | $0.25 | $0.25 | 1,300 | — | — |
| 2020-01-08 | $0.27 | $0.27 | 3,800 | — | — |
| 2020-01-07 | $0.27 | $0.27 | 21,300 | — | — |
| 2020-01-06 | $0.28 | $0.28 | 1,500 | — | — |
| 2020-01-03 | $0.27 | $0.27 | 0 | — | — |
| 2020-01-02 | $0.27 | $0.27 | 5,800 | — | — |