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
- 2009-07-24 to 2026-08-28
- 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 | 0 |
| 2020-12-30 | $2.30 | $2.30 | 0 |
| 2020-12-29 | $2.30 | $2.30 | 0 |
| 2020-12-28 | $2.30 | $2.30 | 0 |
| 2020-12-24 | $2.30 | $2.30 | 0 |
| 2020-12-23 | $2.30 | $2.30 | 384 |
| 2020-12-22 | $2.29 | $2.29 | 221 |
| 2020-12-21 | $2.30 | $2.30 | 0 |
| 2020-12-18 | $2.30 | $2.30 | 0 |
| 2020-12-17 | $2.30 | $2.30 | 753 |
| 2020-12-16 | $2.25 | $2.25 | 0 |
| 2020-12-15 | $2.25 | $2.25 | 0 |
| 2020-12-14 | $2.25 | $2.25 | 6,410 |
| 2020-12-11 | $2.19 | $2.19 | 300 |
| 2020-12-10 | $2.15 | $2.15 | 247 |
| 2020-12-09 | $2.10 | $2.10 | 388 |
| 2020-12-08 | $2.05 | $2.05 | 353 |
| 2020-12-07 | $2.00 | $2.00 | 1,166 |
| 2020-12-04 | $2.00 | $2.00 | 1,100 |
| 2020-12-03 | $2.00 | $2.00 | 0 |
| 2020-12-02 | $2.00 | $2.00 | 0 |
| 2020-12-01 | $2.00 | $2.00 | 838 |
| 2020-11-30 | $2.00 | $2.00 | 322 |
| 2020-11-27 | $2.05 | $2.05 | 0 |
| 2020-11-25 | $2.05 | $2.05 | 0 |
| 2020-11-24 | $2.05 | $2.05 | 0 |
| 2020-11-23 | $2.05 | $2.05 | 0 |
| 2020-11-20 | $2.05 | $2.05 | 0 |
| 2020-11-19 | $2.05 | $2.05 | 502 |
| 2020-11-18 | $2.00 | $2.00 | 0 |
| 2020-11-17 | $2.00 | $2.00 | 0 |
| 2020-11-16 | $2.00 | $2.00 | 181 |
| 2020-11-13 | $2.00 | $2.00 | 0 |
| 2020-11-12 | $2.00 | $2.00 | 145 |
| 2020-11-11 | $2.00 | $2.00 | 0 |
| 2020-11-10 | $2.00 | $2.00 | 0 |
| 2020-11-09 | $2.00 | $2.00 | 0 |
| 2020-11-06 | $2.00 | $2.00 | 0 |
| 2020-11-05 | $2.00 | $2.00 | 0 |
| 2020-11-04 | $2.00 | $2.00 | 0 |
| 2020-11-03 | $2.00 | $2.00 | 0 |
| 2020-11-02 | $2.00 | $2.00 | 170 |
| 2020-10-30 | $2.20 | $2.20 | 0 |
| 2020-10-29 | $2.20 | $2.20 | 0 |
| 2020-10-28 | $2.20 | $2.20 | 0 |
| 2020-10-27 | $2.20 | $2.20 | 0 |
| 2020-10-26 | $2.20 | $2.20 | 0 |
| 2020-10-23 | $2.20 | $2.20 | 0 |
| 2020-10-22 | $2.20 | $2.20 | 0 |
| 2020-10-21 | $2.20 | $2.20 | 0 |
| 2020-10-20 | $2.20 | $2.20 | 0 |
| 2020-10-19 | $2.20 | $2.20 | 100 |
| 2020-10-16 | $2.00 | $2.00 | 0 |
| 2020-10-15 | $2.00 | $2.00 | 0 |
| 2020-10-14 | $2.00 | $2.00 | 0 |
| 2020-10-13 | $2.00 | $2.00 | 0 |
| 2020-10-12 | $2.00 | $2.00 | 0 |
| 2020-10-09 | $2.00 | $2.00 | 0 |
| 2020-10-08 | $2.00 | $2.00 | 0 |
| 2020-10-07 | $2.00 | $2.00 | 0 |
| 2020-10-06 | $2.00 | $2.00 | 0 |
| 2020-10-05 | $2.00 | $2.00 | 0 |
| 2020-10-02 | $2.00 | $2.00 | 500 |
| 2020-10-01 | $1.82 | $1.82 | 0 |
| 2020-09-30 | $1.82 | $1.82 | 135 |
| 2020-09-29 | $1.84 | $1.84 | 0 |
| 2020-09-28 | $1.84 | $1.84 | 0 |
| 2020-09-25 | $1.84 | $1.84 | 0 |
| 2020-09-24 | $1.84 | $1.84 | 0 |
| 2020-09-23 | $1.84 | $1.84 | 0 |
| 2020-09-22 | $1.84 | $1.84 | 0 |
| 2020-09-21 | $1.84 | $1.84 | 0 |
| 2020-09-18 | $1.84 | $1.84 | 0 |
| 2020-09-17 | $1.84 | $1.84 | 0 |
| 2020-09-16 | $1.84 | $1.84 | 0 |
| 2020-09-15 | $1.84 | $1.84 | 1,730 |
| 2020-09-14 | $2.07 | $2.07 | 0 |
| 2020-09-11 | $2.07 | $2.07 | 0 |
| 2020-09-10 | $2.07 | $2.07 | 0 |
| 2020-09-09 | $2.07 | $2.07 | 361 |
| 2020-09-08 | $2.08 | $2.08 | 0 |
| 2020-09-04 | $2.08 | $2.08 | 0 |
| 2020-09-03 | $2.08 | $2.08 | 0 |
| 2020-09-02 | $2.08 | $2.08 | 0 |
| 2020-09-01 | $2.08 | $2.08 | 0 |
| 2020-08-31 | $2.08 | $2.08 | 0 |
| 2020-08-28 | $2.08 | $2.08 | 0 |
| 2020-08-27 | $2.08 | $2.08 | 959 |
| 2020-08-26 | $2.60 | $2.60 | 0 |
| 2020-08-25 | $2.60 | $2.60 | 0 |
| 2020-08-24 | $2.60 | $2.60 | 0 |
| 2020-08-21 | $2.60 | $2.60 | 0 |
| 2020-08-20 | $2.60 | $2.60 | 0 |
| 2020-08-19 | $2.60 | $2.60 | 0 |
| 2020-08-18 | $2.60 | $2.60 | 0 |
| 2020-08-17 | $2.60 | $2.60 | 0 |
| 2020-08-14 | $2.60 | $2.60 | 1,285 |
| 2020-08-13 | $2.50 | $2.50 | 0 |
| 2020-08-12 | $2.50 | $2.50 | 2,628 |
| 2020-08-11 | $2.50 | $2.50 | 187 |
| 2020-08-10 | $1.55 | $1.55 | 153 |
| 2020-08-07 | $2.50 | $2.50 | 82 |
| 2020-08-06 | $2.43 | $2.43 | 0 |
| 2020-08-05 | $2.43 | $2.43 | 414 |
| 2020-08-04 | $1.66 | $1.66 | 0 |
| 2020-08-03 | $1.66 | $1.66 | 0 |
| 2020-07-31 | $1.66 | $1.66 | 0 |
| 2020-07-30 | $1.66 | $1.66 | 0 |
| 2020-07-29 | $1.66 | $1.66 | 4 |
| 2020-07-28 | $1.82 | $1.82 | 1 |
| 2020-07-27 | $1.66 | $1.66 | 0 |
| 2020-07-24 | $1.55 | $1.55 | 0 |
| 2020-07-23 | $1.55 | $1.55 | 7 |
| 2020-07-22 | $1.73 | $1.73 | 0 |
| 2020-07-21 | $1.74 | $1.74 | 0 |
| 2020-07-20 | $1.74 | $1.74 | 315 |
| 2020-07-17 | $1.78 | $1.78 | 1 |
| 2020-07-16 | $3.00 | $3.00 | 0 |
| 2020-07-15 | $1.94 | $1.94 | 0 |
| 2020-07-14 | $1.94 | $1.94 | 0 |
| 2020-07-13 | $1.94 | $1.94 | 0 |
| 2020-07-10 | $1.94 | $1.94 | 0 |
| 2020-07-09 | $1.94 | $1.94 | 0 |
| 2020-07-08 | $1.94 | $1.94 | 0 |
| 2020-07-07 | $1.94 | $1.94 | 0 |
| 2020-07-06 | $1.94 | $1.94 | 0 |
| 2020-07-02 | $1.94 | $1.94 | 61 |
| 2020-07-01 | $2.77 | $2.77 | 923 |
| 2020-06-30 | $3.05 | $3.05 | 9 |
| 2020-06-29 | $3.00 | $3.00 | 18 |
| 2020-06-26 | $2.61 | $2.61 | 80 |
| 2020-06-25 | $3.33 | $3.33 | 198 |
| 2020-06-24 | $3.33 | $3.33 | 556 |
| 2020-06-23 | $3.33 | $3.33 | 441 |
| 2020-06-22 | $3.39 | $3.39 | 614 |
| 2020-06-19 | $4.38 | $4.38 | 1,158 |
| 2020-06-18 | $3.88 | $3.88 | 471 |
| 2020-06-17 | $4.97 | $4.97 | 425 |
| 2020-06-16 | $4.72 | $4.72 | 1,951 |
| 2020-06-15 | $4.72 | $4.72 | 10,582 |
| 2020-06-12 | $13.60 | $13.60 | 1,688 |
| 2020-06-11 | $12.76 | $12.76 | 2,060 |
| 2020-06-10 | $10.54 | $10.54 | 1,476 |
| 2020-06-09 | $7.21 | $7.21 | 1,332 |
| 2020-06-08 | $5.38 | $5.38 | 741 |
| 2020-06-05 | $5.16 | $5.16 | 610 |
| 2020-06-04 | $5.33 | $5.33 | 859 |
| 2020-06-03 | $2.77 | $2.77 | 0 |
| 2020-06-02 | $2.77 | $2.77 | 1,315 |
| 2020-06-01 | $2.83 | $2.83 | 446 |
| 2020-05-29 | $4.50 | $4.50 | 2,411 |
| 2020-05-28 | $3.72 | $3.72 | 383 |
| 2020-05-27 | $3.27 | $3.27 | 1,043 |
| 2020-05-26 | $1.72 | $1.72 | 18 |
| 2020-05-22 | $1.72 | $1.72 | 0 |
| 2020-05-21 | $1.72 | $1.72 | 0 |
| 2020-05-20 | $1.72 | $1.72 | 585 |
| 2020-05-19 | $1.72 | $1.72 | 0 |
| 2020-05-18 | $1.72 | $1.72 | 108 |
| 2020-05-15 | $2.77 | $2.77 | 102 |
| 2020-05-14 | $1.53 | $1.53 | 3,069 |
| 2020-05-13 | $2.77 | $2.77 | 866 |
| 2020-05-12 | $4.38 | $4.38 | 0 |
| 2020-05-11 | $4.38 | $4.38 | 156 |
| 2020-05-08 | $5.33 | $5.33 | 0 |
| 2020-05-07 | $5.33 | $5.33 | 0 |
| 2020-05-06 | $5.33 | $5.33 | 0 |
| 2020-05-05 | $5.33 | $5.33 | 0 |
| 2020-05-04 | $5.33 | $5.33 | 0 |
| 2020-05-01 | $5.33 | $5.33 | 0 |
| 2020-04-30 | $5.33 | $5.33 | 0 |
| 2020-04-29 | $5.33 | $5.33 | 18 |
| 2020-04-28 | $5.38 | $5.38 | 9 |
| 2020-04-27 | $5.38 | $5.38 | 0 |
| 2020-04-24 | $5.38 | $5.38 | 3 |
| 2020-04-23 | $5.38 | $5.38 | 0 |
| 2020-04-22 | $5.38 | $5.38 | 0 |
| 2020-04-21 | $5.38 | $5.38 | 0 |
| 2020-04-20 | $5.38 | $5.38 | 1 |
| 2020-04-17 | $5.38 | $5.38 | 0 |
| 2020-04-16 | $5.38 | $5.38 | 11 |
| 2020-04-15 | $5.38 | $5.38 | 6 |
| 2020-04-14 | $5.38 | $5.38 | 0 |
| 2020-04-13 | $5.38 | $5.38 | 3 |
| 2020-04-09 | $5.38 | $5.38 | 15 |
| 2020-04-08 | $5.38 | $5.38 | 221 |
| 2020-04-07 | $4.14 | $4.14 | 77 |
| 2020-04-06 | $4.66 | $4.66 | 0 |
| 2020-04-03 | $4.66 | $4.66 | 0 |
| 2020-04-02 | $4.66 | $4.66 | 0 |
| 2020-04-01 | $4.66 | $4.66 | 0 |
| 2020-03-31 | $4.66 | $4.66 | 8 |
| 2020-03-30 | $4.66 | $4.66 | 0 |
| 2020-03-27 | $4.66 | $4.66 | 0 |
| 2020-03-26 | $4.66 | $4.66 | 343 |
| 2020-03-25 | $4.94 | $4.94 | 18 |
| 2020-03-24 | $5.11 | $5.11 | 0 |
| 2020-03-23 | $5.11 | $5.11 | 0 |
| 2020-03-20 | $5.11 | $5.11 | 58 |
| 2020-03-19 | $5.27 | $5.27 | 0 |
| 2020-03-18 | $5.27 | $5.27 | 18 |
| 2020-03-17 | $5.55 | $5.55 | 0 |
| 2020-03-16 | $5.55 | $5.55 | 0 |
| 2020-03-13 | $5.55 | $5.55 | 0 |
| 2020-03-12 | $5.49 | $5.49 | 0 |
| 2020-03-11 | $5.49 | $5.49 | 875 |
| 2020-03-10 | $7.21 | $7.21 | 488 |
| 2020-03-09 | $7.21 | $7.21 | 0 |
| 2020-03-06 | $7.21 | $7.21 | 0 |
| 2020-03-05 | $7.21 | $7.21 | 90 |
| 2020-03-04 | $7.21 | $7.21 | 10 |
| 2020-03-03 | $7.71 | $7.71 | 0 |
| 2020-03-02 | $7.71 | $7.71 | 65 |
| 2020-02-28 | $8.05 | $8.05 | 0 |
| 2020-02-27 | $8.05 | $8.05 | 0 |
| 2020-02-26 | $8.05 | $8.05 | 0 |
| 2020-02-25 | $8.05 | $8.05 | 22 |
| 2020-02-24 | $9.16 | $9.16 | 0 |
| 2020-02-21 | $9.16 | $9.16 | 139 |
| 2020-02-20 | $9.43 | $9.43 | 645 |
| 2020-02-19 | $7.38 | $7.38 | 0 |
| 2020-02-18 | $7.38 | $7.38 | 228 |
| 2020-02-14 | $7.44 | $7.44 | 93 |
| 2020-02-13 | $7.49 | $7.49 | 0 |
| 2020-02-12 | $7.49 | $7.49 | 101 |
| 2020-02-11 | $8.32 | $8.32 | 0 |
| 2020-02-10 | $8.32 | $8.32 | 293 |
| 2020-02-07 | $10.54 | $10.54 | 127 |
| 2020-02-06 | $11.10 | $11.10 | 231 |
| 2020-02-05 | $10.43 | $10.43 | 211 |
| 2020-02-04 | $9.57 | $9.57 | 843 |
| 2020-02-03 | $11.10 | $11.10 | 84 |
| 2020-01-31 | $11.21 | $11.21 | 125 |
| 2020-01-30 | $11.10 | $11.10 | 0 |
| 2020-01-29 | $11.10 | $11.10 | 10 |
| 2020-01-28 | $12.43 | $12.43 | 69 |
| 2020-01-27 | $11.71 | $11.71 | 75 |
| 2020-01-24 | $13.76 | $13.76 | 82 |
| 2020-01-23 | $13.87 | $13.87 | 1,191 |
| 2020-01-22 | $11.10 | $11.10 | 14 |
| 2020-01-21 | $13.26 | $13.26 | 16 |
| 2020-01-17 | $13.76 | $13.76 | 0 |
| 2020-01-16 | $13.76 | $13.76 | 0 |
| 2020-01-15 | $13.76 | $13.76 | 0 |
| 2020-01-14 | $13.76 | $13.76 | 0 |
| 2020-01-13 | $13.76 | $13.76 | 0 |
| 2020-01-10 | $13.76 | $13.76 | 0 |
| 2020-01-09 | $13.76 | $13.76 | 0 |
| 2020-01-08 | $13.76 | $13.76 | 0 |
| 2020-01-07 | $13.76 | $13.76 | 0 |
| 2020-01-06 | $13.76 | $13.76 | 0 |
| 2020-01-03 | $13.76 | $13.76 | 1 |
| 2020-01-02 | $13.76 | $13.76 | 2 |