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
- 2011-07-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2020-12-31 | $2.30 | $2.30 | 22,350 |
| 2020-12-30 | $2.27 | $2.27 | 35,750 |
| 2020-12-29 | $2.15 | $2.15 | 29,930 |
| 2020-12-28 | $2.25 | $2.25 | 23,390 |
| 2020-12-24 | $2.09 | $2.09 | 10,870 |
| 2020-12-23 | $2.08 | $2.08 | 31,230 |
| 2020-12-22 | $2.07 | $2.07 | 27,070 |
| 2020-12-21 | $2.14 | $2.14 | 42,020 |
| 2020-12-18 | $2.20 | $2.20 | 31,770 |
| 2020-12-17 | $2.18 | $2.18 | 48,560 |
| 2020-12-16 | $2.20 | $2.20 | 35,290 |
| 2020-12-15 | $2.25 | $2.25 | 23,690 |
| 2020-12-14 | $2.21 | $2.21 | 63,580 |
| 2020-12-11 | $2.30 | $2.30 | 32,470 |
| 2020-12-10 | $2.41 | $2.41 | 72,430 |
| 2020-12-09 | $2.45 | $2.45 | 222,180 |
| 2020-12-08 | $2.43 | $2.43 | 26,390 |
| 2020-12-07 | $2.42 | $2.42 | 26,610 |
| 2020-12-04 | $2.33 | $2.33 | 43,060 |
| 2020-12-03 | $2.21 | $2.21 | 30,210 |
| 2020-12-02 | $2.33 | $2.33 | 33,850 |
| 2020-12-01 | $2.40 | $2.40 | 47,530 |
| 2020-11-30 | $2.23 | $2.23 | 29,020 |
| 2020-11-27 | $2.25 | $2.25 | 20,400 |
| 2020-11-25 | $2.20 | $2.20 | 14,880 |
| 2020-11-24 | $2.09 | $2.09 | 19,190 |
| 2020-11-23 | $2.10 | $2.10 | 28,310 |
| 2020-11-20 | $2.10 | $2.10 | 15,090 |
| 2020-11-19 | $2.19 | $2.19 | 20,170 |
| 2020-11-18 | $2.33 | $2.33 | 11,630 |
| 2020-11-17 | $2.25 | $2.25 | 13,570 |
| 2020-11-16 | $2.29 | $2.29 | 15,200 |
| 2020-11-13 | $2.25 | $2.25 | 66,310 |
| 2020-11-12 | $2.40 | $2.40 | 30,570 |
| 2020-11-11 | $2.45 | $2.45 | 9,760 |
| 2020-11-10 | $2.48 | $2.48 | 13,820 |
| 2020-11-09 | $2.59 | $2.59 | 53,610 |
| 2020-11-06 | $2.62 | $2.62 | 37,670 |
| 2020-11-05 | $2.50 | $2.50 | 35,810 |
| 2020-11-04 | $2.40 | $2.40 | 6,060 |
| 2020-11-03 | $2.49 | $2.49 | 11,750 |
| 2020-11-02 | $2.43 | $2.43 | 11,930 |
| 2020-10-30 | $2.54 | $2.54 | 29,270 |
| 2020-10-29 | $2.53 | $2.53 | 5,080 |
| 2020-10-28 | $2.60 | $2.60 | 23,720 |
| 2020-10-27 | $2.65 | $2.65 | 15,610 |
| 2020-10-26 | $2.44 | $2.44 | 10,450 |
| 2020-10-23 | $2.46 | $2.46 | 13,350 |
| 2020-10-22 | $2.59 | $2.59 | 15,560 |
| 2020-10-21 | $2.57 | $2.57 | 16,600 |
| 2020-10-20 | $2.69 | $2.69 | 10,360 |
| 2020-10-19 | $2.80 | $2.80 | 13,130 |
| 2020-10-16 | $2.86 | $2.86 | 4,850 |
| 2020-10-15 | $2.97 | $2.97 | 6,890 |
| 2020-10-14 | $3.00 | $3.00 | 15,220 |
| 2020-10-13 | $2.91 | $2.91 | 26,430 |
| 2020-10-12 | $2.92 | $2.92 | 23,190 |
| 2020-10-09 | $2.60 | $2.60 | 24,710 |
| 2020-10-08 | $2.44 | $2.44 | 6,480 |
| 2020-10-07 | $2.44 | $2.44 | 19,210 |
| 2020-10-06 | $2.53 | $2.53 | 5,960 |
| 2020-10-05 | $2.66 | $2.66 | 10,840 |
| 2020-10-02 | $2.69 | $2.69 | 8,470 |
| 2020-10-01 | $2.68 | $2.68 | 24,450 |
| 2020-09-30 | $2.46 | $2.46 | 10,420 |
| 2020-09-29 | $2.50 | $2.50 | 6,700 |
| 2020-09-28 | $2.59 | $2.59 | 19,080 |
| 2020-09-25 | $2.52 | $2.52 | 33,260 |
| 2020-09-24 | $2.56 | $2.56 | 23,900 |
| 2020-09-23 | $2.50 | $2.50 | 71,090 |
| 2020-09-22 | $2.72 | $2.72 | 14,840 |
| 2020-09-21 | $2.87 | $2.87 | 32,820 |
| 2020-09-18 | $3.08 | $3.08 | 9,640 |
| 2020-09-17 | $2.99 | $2.99 | 35,560 |
| 2020-09-16 | $2.85 | $2.85 | 11,220 |
| 2020-09-15 | $2.79 | $2.79 | 22,500 |
| 2020-09-14 | $2.90 | $2.90 | 26,280 |
| 2020-09-11 | $2.86 | $2.86 | 13,970 |
| 2020-09-10 | $3.00 | $3.00 | 19,260 |
| 2020-09-09 | $3.03 | $3.03 | 32,820 |
| 2020-09-08 | $2.80 | $2.80 | 20,120 |
| 2020-09-04 | $2.76 | $2.76 | 41,540 |
| 2020-09-03 | $2.93 | $2.93 | 28,890 |
| 2020-09-02 | $3.09 | $3.09 | 23,150 |
| 2020-09-01 | $3.17 | $3.17 | 36,610 |
| 2020-08-31 | $3.37 | $3.37 | 34,540 |
| 2020-08-28 | $3.15 | $3.15 | 22,120 |
| 2020-08-27 | $2.85 | $2.85 | 34,940 |
| 2020-08-26 | $2.82 | $2.82 | 66,860 |
| 2020-08-25 | $2.50 | $2.50 | 16,770 |
| 2020-08-24 | $2.62 | $2.62 | 51,050 |
| 2020-08-21 | $2.80 | $2.80 | 9,590 |
| 2020-08-20 | $2.99 | $2.99 | 10,820 |
| 2020-08-19 | $2.86 | $2.86 | 36,090 |
| 2020-08-18 | $3.06 | $3.06 | 54,300 |
| 2020-08-17 | $3.35 | $3.35 | 64,390 |
| 2020-08-14 | $3.50 | $3.50 | 41,470 |
| 2020-08-13 | $3.50 | $3.50 | 37,580 |
| 2020-08-12 | $3.19 | $3.19 | 59,830 |
| 2020-08-11 | $3.28 | $3.28 | 125,000 |
| 2020-08-10 | $3.78 | $3.78 | 134,120 |
| 2020-08-07 | $3.05 | $3.05 | 113,460 |
| 2020-08-06 | $2.33 | $2.33 | 14,510 |
| 2020-08-05 | $2.40 | $2.40 | 56,200 |
| 2020-08-04 | $2.48 | $2.48 | 75,080 |
| 2020-08-03 | $2.10 | $2.10 | 26,250 |
| 2020-07-31 | $1.95 | $1.95 | 37,110 |
| 2020-07-30 | $1.99 | $1.99 | 36,370 |
| 2020-07-29 | $1.95 | $1.95 | 51,680 |
| 2020-07-28 | $1.93 | $1.93 | 50,970 |
| 2020-07-27 | $1.91 | $1.91 | 85,640 |
| 2020-07-24 | $1.92 | $1.92 | 74,030 |
| 2020-07-23 | $1.90 | $1.90 | 49,060 |
| 2020-07-22 | $2.05 | $2.05 | 35,390 |
| 2020-07-21 | $1.99 | $1.99 | 62,150 |
| 2020-07-20 | $1.80 | $1.80 | 65,040 |
| 2020-07-17 | $1.73 | $1.73 | 13,790 |
| 2020-07-16 | $1.70 | $1.70 | 11,130 |
| 2020-07-15 | $1.61 | $1.61 | 37,380 |
| 2020-07-14 | $1.68 | $1.68 | 53,230 |
| 2020-07-13 | $1.88 | $1.88 | 26,520 |
| 2020-07-10 | $1.84 | $1.84 | 45,520 |
| 2020-07-09 | $2.00 | $2.00 | 76,090 |
| 2020-07-08 | $1.99 | $1.99 | 30,680 |
| 2020-07-07 | $1.96 | $1.96 | 45,360 |
| 2020-07-06 | $1.83 | $1.83 | 31,320 |
| 2020-07-02 | $1.82 | $1.82 | 22,210 |
| 2020-07-01 | $1.70 | $1.70 | 22,780 |
| 2020-06-30 | $1.63 | $1.63 | 23,760 |
| 2020-06-29 | $1.58 | $1.58 | 29,970 |
| 2020-06-26 | $1.39 | $1.39 | 10,450 |
| 2020-06-25 | $1.40 | $1.40 | 14,750 |
| 2020-06-24 | $1.38 | $1.38 | 25,920 |
| 2020-06-23 | $1.40 | $1.40 | 15,590 |
| 2020-06-22 | $1.40 | $1.40 | 11,330 |
| 2020-06-19 | $1.29 | $1.29 | 5,840 |
| 2020-06-18 | $1.25 | $1.25 | 24,670 |
| 2020-06-17 | $1.27 | $1.27 | 35,180 |
| 2020-06-16 | $1.27 | $1.27 | 25,490 |
| 2020-06-15 | $1.28 | $1.28 | 9,340 |
| 2020-06-12 | $1.30 | $1.30 | 19,210 |
| 2020-06-11 | $1.25 | $1.25 | 22,430 |
| 2020-06-10 | $1.34 | $1.34 | 20,600 |
| 2020-06-09 | $1.26 | $1.26 | 10,840 |
| 2020-06-08 | $1.30 | $1.30 | 8,980 |
| 2020-06-05 | $1.34 | $1.34 | 12,730 |
| 2020-06-04 | $1.40 | $1.40 | 11,170 |
| 2020-06-03 | $1.32 | $1.32 | 10,320 |
| 2020-06-02 | $1.39 | $1.39 | 25,520 |
| 2020-06-01 | $1.38 | $1.38 | 15,620 |
| 2020-05-29 | $1.25 | $1.25 | 7,640 |
| 2020-05-28 | $1.28 | $1.28 | 11,900 |
| 2020-05-27 | $1.36 | $1.36 | 36,170 |
| 2020-05-26 | $1.35 | $1.35 | 10,160 |
| 2020-05-22 | $1.40 | $1.40 | 10,130 |
| 2020-05-21 | $1.52 | $1.52 | 58,670 |
| 2020-05-20 | $1.44 | $1.44 | 14,470 |
| 2020-05-19 | $1.42 | $1.42 | 42,950 |
| 2020-05-18 | $1.55 | $1.55 | 28,230 |
| 2020-05-15 | $1.35 | $1.35 | 31,950 |
| 2020-05-14 | $1.45 | $1.45 | 11,120 |
| 2020-05-13 | $1.37 | $1.37 | 25,730 |
| 2020-05-12 | $1.30 | $1.30 | 11,790 |
| 2020-05-11 | $1.23 | $1.23 | 25,050 |
| 2020-05-08 | $1.11 | $1.11 | 19,680 |
| 2020-05-07 | $1.20 | $1.20 | 18,640 |
| 2020-05-06 | $1.11 | $1.11 | 9,740 |
| 2020-05-05 | $1.23 | $1.23 | 37,910 |
| 2020-05-04 | $1.15 | $1.15 | 18,710 |
| 2020-05-01 | $1.15 | $1.15 | 7,500 |
| 2020-04-30 | $1.16 | $1.16 | 22,930 |
| 2020-04-29 | $1.11 | $1.11 | 3,750 |
| 2020-04-28 | $1.17 | $1.17 | 4,480 |
| 2020-04-27 | $1.18 | $1.18 | 16,390 |
| 2020-04-24 | $1.18 | $1.18 | 23,600 |
| 2020-04-23 | $1.19 | $1.19 | 16,670 |
| 2020-04-22 | $1.04 | $1.04 | 32,650 |
| 2020-04-21 | $0.98 | $0.98 | 6,090 |
| 2020-04-20 | $0.98 | $0.98 | 6,970 |
| 2020-04-17 | $0.94 | $0.94 | 19,680 |
| 2020-04-16 | $1.04 | $1.04 | 14,200 |
| 2020-04-15 | $1.03 | $1.03 | 8,710 |
| 2020-04-14 | $1.05 | $1.05 | 48,330 |
| 2020-04-13 | $0.96 | $0.96 | 5,740 |
| 2020-04-09 | $0.89 | $0.89 | 22,900 |
| 2020-04-08 | $0.91 | $0.91 | 11,100 |
| 2020-04-07 | $0.91 | $0.91 | 3,490 |
| 2020-04-06 | $0.92 | $0.92 | 17,600 |
| 2020-04-03 | $0.93 | $0.93 | 14,030 |
| 2020-04-02 | $0.97 | $0.97 | 10,570 |
| 2020-04-01 | $0.82 | $0.82 | 7,650 |
| 2020-03-31 | $0.84 | $0.84 | 2,430 |
| 2020-03-30 | $0.84 | $0.84 | 5,610 |
| 2020-03-27 | $1.02 | $1.02 | 4,540 |
| 2020-03-26 | $0.98 | $0.98 | 3,570 |
| 2020-03-25 | $1.04 | $1.04 | 710 |
| 2020-03-24 | $1.02 | $1.02 | 20,980 |
| 2020-03-23 | $0.79 | $0.79 | 9,110 |
| 2020-03-20 | $0.74 | $0.74 | 1,660 |
| 2020-03-19 | $0.74 | $0.74 | 12,690 |
| 2020-03-18 | $0.67 | $0.67 | 8,730 |
| 2020-03-17 | $0.82 | $0.82 | 13,900 |
| 2020-03-16 | $0.75 | $0.75 | 9,900 |
| 2020-03-13 | $0.78 | $0.78 | 25,980 |
| 2020-03-12 | $0.78 | $0.78 | 25,090 |
| 2020-03-11 | $0.95 | $0.95 | 19,550 |
| 2020-03-10 | $0.97 | $0.97 | 4,420 |
| 2020-03-09 | $1.03 | $1.03 | 12,680 |
| 2020-03-06 | $1.08 | $1.08 | 4,900 |
| 2020-03-05 | $1.16 | $1.16 | 3,590 |
| 2020-03-04 | $1.07 | $1.07 | 7,900 |
| 2020-03-03 | $0.98 | $0.98 | 9,830 |
| 2020-03-02 | $1.00 | $1.00 | 20,140 |
| 2020-02-28 | $1.00 | $1.00 | 50,670 |
| 2020-02-27 | $1.05 | $1.05 | 26,360 |
| 2020-02-26 | $1.31 | $1.31 | 7,530 |
| 2020-02-25 | $1.32 | $1.32 | 4,740 |
| 2020-02-24 | $1.38 | $1.38 | 17,980 |
| 2020-02-21 | $1.32 | $1.32 | 11,770 |
| 2020-02-20 | $1.26 | $1.26 | 3,480 |
| 2020-02-19 | $1.19 | $1.19 | 10,550 |
| 2020-02-18 | $1.20 | $1.20 | 8,160 |
| 2020-02-14 | $1.10 | $1.10 | 32,460 |
| 2020-02-13 | $1.12 | $1.12 | 12,590 |
| 2020-02-12 | $1.18 | $1.18 | 15,660 |
| 2020-02-11 | $1.15 | $1.15 | 2,240 |
| 2020-02-10 | $1.15 | $1.15 | 9,930 |
| 2020-02-07 | $1.17 | $1.17 | 8,250 |
| 2020-02-06 | $1.19 | $1.19 | 4,350 |
| 2020-02-05 | $1.20 | $1.20 | 1,020 |
| 2020-02-04 | $1.20 | $1.20 | 3,010 |
| 2020-02-03 | $1.20 | $1.20 | 8,980 |
| 2020-01-31 | $1.19 | $1.19 | 9,130 |
| 2020-01-30 | $1.21 | $1.21 | 2,240 |
| 2020-01-29 | $1.24 | $1.24 | 8,090 |
| 2020-01-28 | $1.19 | $1.19 | 6,630 |
| 2020-01-27 | $1.20 | $1.20 | 6,860 |
| 2020-01-24 | $1.20 | $1.20 | 10,240 |
| 2020-01-23 | $1.24 | $1.24 | 1,020 |
| 2020-01-22 | $1.24 | $1.24 | 8,400 |
| 2020-01-21 | $1.32 | $1.32 | 8,300 |
| 2020-01-17 | $1.29 | $1.29 | 5,240 |
| 2020-01-16 | $1.29 | $1.29 | 4,530 |
| 2020-01-15 | $1.38 | $1.38 | 9,700 |
| 2020-01-14 | $1.33 | $1.33 | 24,300 |
| 2020-01-13 | $1.43 | $1.43 | 14,040 |
| 2020-01-10 | $1.41 | $1.41 | 10,830 |
| 2020-01-09 | $1.35 | $1.35 | 5,770 |
| 2020-01-08 | $1.35 | $1.35 | 13,850 |
| 2020-01-07 | $1.41 | $1.41 | 11,710 |
| 2020-01-06 | $1.42 | $1.42 | 20,990 |
| 2020-01-03 | $1.54 | $1.54 | 11,560 |
| 2020-01-02 | $1.64 | $1.64 | 11,880 |