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
- 2001-08-03 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 | $1.93 | $2.34 | 65,400 |
| 2020-12-30 | $1.98 | $2.40 | 10,500 |
| 2020-12-29 | $1.97 | $2.39 | 22,800 |
| 2020-12-28 | $2.00 | $2.42 | 38,400 |
| 2020-12-24 | $1.98 | $2.40 | 9,600 |
| 2020-12-23 | $2.01 | $2.44 | 68,100 |
| 2020-12-22 | $1.90 | $2.30 | 47,800 |
| 2020-12-21 | $1.85 | $2.24 | 13,500 |
| 2020-12-18 | $1.96 | $2.38 | 36,300 |
| 2020-12-17 | $1.97 | $2.39 | 2,200 |
| 2020-12-16 | $1.94 | $2.35 | 53,400 |
| 2020-12-15 | $1.93 | $2.34 | 141,400 |
| 2020-12-14 | $1.86 | $2.25 | 240,800 |
| 2020-12-11 | $1.77 | $2.14 | 7,700 |
| 2020-12-10 | $1.85 | $2.24 | 42,600 |
| 2020-12-09 | $1.90 | $2.30 | 47,100 |
| 2020-12-08 | $1.92 | $2.33 | 23,400 |
| 2020-12-07 | $2.00 | $2.42 | 15,600 |
| 2020-12-04 | $2.05 | $2.48 | 91,500 |
| 2020-12-03 | $1.98 | $2.40 | 35,300 |
| 2020-12-02 | $1.92 | $2.33 | 900 |
| 2020-12-01 | $1.87 | $2.27 | 14,000 |
| 2020-11-30 | $1.85 | $2.24 | 19,400 |
| 2020-11-27 | $1.83 | $2.22 | 600 |
| 2020-11-25 | $1.91 | $2.31 | 12,900 |
| 2020-11-24 | $1.96 | $2.38 | 97,800 |
| 2020-11-23 | $1.82 | $2.21 | 12,700 |
| 2020-11-20 | $1.85 | $2.24 | 100 |
| 2020-11-19 | $1.85 | $2.24 | 73,800 |
| 2020-11-18 | $1.92 | $2.33 | 109,300 |
| 2020-11-17 | $1.79 | $2.17 | 30,800 |
| 2020-11-16 | $1.77 | $2.14 | 25,300 |
| 2020-11-13 | $1.76 | $2.13 | 32,600 |
| 2020-11-12 | $1.69 | $2.05 | 73,600 |
| 2020-11-11 | $1.75 | $2.12 | 62,300 |
| 2020-11-10 | $1.75 | $2.12 | 487,400 |
| 2020-11-09 | $1.66 | $2.01 | 131,000 |
| 2020-11-06 | $1.45 | $1.76 | 9,900 |
| 2020-11-05 | $1.41 | $1.71 | 25,800 |
| 2020-11-04 | $1.38 | $1.67 | 98,000 |
| 2020-11-03 | $1.42 | $1.72 | 13,900 |
| 2020-11-02 | $1.35 | $1.64 | 0 |
| 2020-10-30 | $1.35 | $1.64 | 0 |
| 2020-10-29 | $1.35 | $1.64 | 37,800 |
| 2020-10-28 | $1.44 | $1.74 | 0 |
| 2020-10-27 | $1.44 | $1.74 | 700 |
| 2020-10-26 | $1.43 | $1.73 | 1,000 |
| 2020-10-23 | $1.43 | $1.73 | 13,100 |
| 2020-10-22 | $1.35 | $1.64 | 37,800 |
| 2020-10-21 | $1.36 | $1.65 | 1,900 |
| 2020-10-20 | $1.36 | $1.65 | 900 |
| 2020-10-19 | $1.30 | $1.58 | 100 |
| 2020-10-16 | $1.30 | $1.58 | 100 |
| 2020-10-15 | $1.30 | $1.58 | 226,400 |
| 2020-10-14 | $1.29 | $1.56 | 5,400 |
| 2020-10-13 | $1.30 | $1.58 | 4,100 |
| 2020-10-12 | $1.34 | $1.62 | 61,500 |
| 2020-10-09 | $1.37 | $1.66 | 8,700 |
| 2020-10-08 | $1.26 | $1.53 | 17,600 |
| 2020-10-07 | $1.31 | $1.59 | 9,700 |
| 2020-10-06 | $1.29 | $1.56 | 52,300 |
| 2020-10-05 | $1.25 | $1.51 | 1,400 |
| 2020-10-02 | $1.24 | $1.50 | 5,300 |
| 2020-10-01 | $1.24 | $1.50 | 19,000 |
| 2020-09-30 | $1.24 | $1.50 | 500 |
| 2020-09-29 | $1.22 | $1.48 | 0 |
| 2020-09-28 | $1.22 | $1.48 | 10,500 |
| 2020-09-25 | $1.15 | $1.39 | 100 |
| 2020-09-24 | $1.17 | $1.42 | 272,200 |
| 2020-09-23 | $1.15 | $1.39 | 700 |
| 2020-09-22 | $1.18 | $1.43 | 0 |
| 2020-09-21 | $1.18 | $1.43 | 46,700 |
| 2020-09-18 | $1.26 | $1.53 | 8,000 |
| 2020-09-17 | $1.27 | $1.54 | 43,000 |
| 2020-09-16 | $1.30 | $1.58 | 4,200 |
| 2020-09-15 | $1.30 | $1.58 | 400 |
| 2020-09-14 | $1.31 | $1.59 | 32,000 |
| 2020-09-11 | $1.29 | $1.56 | 67,100 |
| 2020-09-10 | $1.31 | $1.59 | 8,100 |
| 2020-09-09 | $1.33 | $1.61 | 244,600 |
| 2020-09-08 | $1.36 | $1.65 | 1,900 |
| 2020-09-04 | $1.42 | $1.72 | 20,000 |
| 2020-09-03 | $1.39 | $1.68 | 52,600 |
| 2020-09-02 | $1.37 | $1.66 | 20,200 |
| 2020-09-01 | $1.40 | $1.70 | 21,900 |
| 2020-08-31 | $1.45 | $1.76 | 30,000 |
| 2020-08-28 | $1.48 | $1.79 | 101,900 |
| 2020-08-27 | $1.41 | $1.71 | 76,300 |
| 2020-08-26 | $1.45 | $1.76 | 23,400 |
| 2020-08-25 | $1.40 | $1.70 | 105,700 |
| 2020-08-24 | $1.41 | $1.71 | 32,400 |
| 2020-08-21 | $1.35 | $1.64 | 7,200 |
| 2020-08-20 | $1.38 | $1.67 | 22,100 |
| 2020-08-19 | $1.38 | $1.67 | 149,600 |
| 2020-08-18 | $1.43 | $1.73 | 4,500 |
| 2020-08-17 | $1.44 | $1.74 | 200 |
| 2020-08-14 | $1.44 | $1.74 | 9,600 |
| 2020-08-13 | $1.38 | $1.67 | 30,700 |
| 2020-08-12 | $1.44 | $1.74 | 0 |
| 2020-08-11 | $1.44 | $1.74 | 1,200 |
| 2020-08-10 | $1.36 | $1.65 | 12,400 |
| 2020-08-07 | $1.39 | $1.68 | 81,400 |
| 2020-08-06 | $1.39 | $1.68 | 0 |
| 2020-08-05 | $1.39 | $1.68 | 39,000 |
| 2020-08-04 | $1.37 | $1.66 | 0 |
| 2020-08-03 | $1.37 | $1.66 | 900 |
| 2020-07-31 | $1.32 | $1.60 | 3,500 |
| 2020-07-30 | $1.33 | $1.61 | 0 |
| 2020-07-29 | $1.33 | $1.61 | 11,100 |
| 2020-07-28 | $1.43 | $1.73 | 0 |
| 2020-07-27 | $1.43 | $1.73 | 1,300 |
| 2020-07-24 | $1.44 | $1.74 | 7,000 |
| 2020-07-23 | $1.44 | $1.74 | 4,500 |
| 2020-07-22 | $1.46 | $1.77 | 900 |
| 2020-07-21 | $1.45 | $1.76 | 5,500 |
| 2020-07-20 | $1.42 | $1.72 | 20,300 |
| 2020-07-17 | $1.42 | $1.72 | 0 |
| 2020-07-16 | $1.42 | $1.72 | 48,900 |
| 2020-07-15 | $1.50 | $1.82 | 21,000 |
| 2020-07-14 | $1.48 | $1.79 | 6,900 |
| 2020-07-13 | $1.46 | $1.77 | 0 |
| 2020-07-10 | $1.46 | $1.77 | 9,500 |
| 2020-07-09 | $1.38 | $1.67 | 20,300 |
| 2020-07-08 | $1.43 | $1.73 | 17,600 |
| 2020-07-07 | $1.43 | $1.73 | 10,900 |
| 2020-07-06 | $1.51 | $1.83 | 41,800 |
| 2020-07-02 | $1.47 | $1.78 | 14,800 |
| 2020-07-01 | $1.37 | $1.66 | 7,900 |
| 2020-06-30 | $1.31 | $1.59 | 0 |
| 2020-06-29 | $1.31 | $1.59 | 12,600 |
| 2020-06-26 | $1.36 | $1.65 | 64,100 |
| 2020-06-25 | $1.36 | $1.65 | 6,300 |
| 2020-06-24 | $1.38 | $1.67 | 22,100 |
| 2020-06-23 | $1.44 | $1.74 | 41,200 |
| 2020-06-22 | $1.41 | $1.71 | 0 |
| 2020-06-19 | $1.41 | $1.71 | 2,700 |
| 2020-06-18 | $1.45 | $1.76 | 27,700 |
| 2020-06-17 | $1.49 | $1.81 | 142,700 |
| 2020-06-16 | $1.55 | $1.88 | 6,600 |
| 2020-06-15 | $1.40 | $1.70 | 1,100 |
| 2020-06-12 | $1.41 | $1.71 | 40,700 |
| 2020-06-11 | $1.42 | $1.72 | 48,700 |
| 2020-06-10 | $1.57 | $1.90 | 1,100 |
| 2020-06-09 | $1.66 | $2.01 | 23,100 |
| 2020-06-08 | $1.62 | $1.96 | 40,900 |
| 2020-06-05 | $1.55 | $1.88 | 233,300 |
| 2020-06-04 | $1.56 | $1.89 | 334,800 |
| 2020-06-03 | $1.51 | $1.83 | 65,400 |
| 2020-06-02 | $1.44 | $1.74 | 178,400 |
| 2020-06-01 | $1.50 | $1.82 | 229,700 |
| 2020-05-29 | $1.51 | $1.83 | 94,400 |
| 2020-05-28 | $1.43 | $1.73 | 270,200 |
| 2020-05-27 | $1.43 | $1.73 | 174,000 |
| 2020-05-26 | $1.31 | $1.59 | 1,000 |
| 2020-05-22 | $1.19 | $1.44 | 4,600 |
| 2020-05-21 | $1.24 | $1.50 | 2,800 |
| 2020-05-20 | $1.22 | $1.48 | 1,200 |
| 2020-05-19 | $1.20 | $1.45 | 300 |
| 2020-05-18 | $1.19 | $1.44 | 1,600 |
| 2020-05-15 | $1.11 | $1.35 | 1,800 |
| 2020-05-14 | $1.12 | $1.36 | 115,300 |
| 2020-05-13 | $1.13 | $1.37 | 5,000 |
| 2020-05-12 | $1.25 | $1.51 | 2,100 |
| 2020-05-11 | $1.26 | $1.53 | 39,300 |
| 2020-05-08 | $1.32 | $1.60 | 5,000 |
| 2020-05-07 | $1.33 | $1.61 | 25,300 |
| 2020-05-06 | $1.26 | $1.53 | 6,900 |
| 2020-05-05 | $1.33 | $1.61 | 1,226,400 |
| 2020-05-04 | $1.20 | $1.45 | 16,700 |
| 2020-05-01 | $1.28 | $1.55 | 0 |
| 2020-04-30 | $1.28 | $1.55 | 100 |
| 2020-04-29 | $1.37 | $1.66 | 4,000 |
| 2020-04-28 | $1.16 | $1.41 | 1,300 |
| 2020-04-27 | $1.09 | $1.32 | 1,500 |
| 2020-04-24 | $1.14 | $1.38 | 0 |
| 2020-04-23 | $1.14 | $1.38 | 9,000 |
| 2020-04-22 | $1.10 | $1.33 | 14,900 |
| 2020-04-21 | $1.06 | $1.28 | 323,400 |
| 2020-04-20 | $1.16 | $1.41 | 5,000 |
| 2020-04-17 | $1.14 | $1.38 | 54,200 |
| 2020-04-16 | $1.16 | $1.41 | 64,500 |
| 2020-04-15 | $1.23 | $1.49 | 0 |
| 2020-04-14 | $1.23 | $1.49 | 72,200 |
| 2020-04-13 | $1.16 | $1.41 | 500 |
| 2020-04-09 | $1.21 | $1.47 | 114,600 |
| 2020-04-08 | $1.13 | $1.37 | 91,700 |
| 2020-04-07 | $1.13 | $1.37 | 139,400 |
| 2020-04-06 | $1.06 | $1.28 | 51,200 |
| 2020-04-03 | $1.00 | $1.21 | 7,000 |
| 2020-04-02 | $1.09 | $1.32 | 41,900 |
| 2020-04-01 | $1.07 | $1.30 | 361,000 |
| 2020-03-31 | $1.23 | $1.49 | 0 |
| 2020-03-30 | $1.23 | $1.49 | 5,000 |
| 2020-03-27 | $1.21 | $1.47 | 6,900 |
| 2020-03-26 | $1.17 | $1.42 | 8,800 |
| 2020-03-25 | $1.16 | $1.41 | 6,800 |
| 2020-03-24 | $1.06 | $1.28 | 42,600 |
| 2020-03-23 | $1.03 | $1.25 | 51,800 |
| 2020-03-20 | $1.09 | $1.32 | 15,600 |
| 2020-03-19 | $1.04 | $1.26 | 5,800 |
| 2020-03-18 | $0.88 | $1.07 | 89,900 |
| 2020-03-17 | $1.18 | $1.43 | 30,900 |
| 2020-03-16 | $1.19 | $1.44 | 8,100 |
| 2020-03-13 | $1.26 | $1.53 | 127,900 |
| 2020-03-12 | $1.18 | $1.43 | 1,900 |
| 2020-03-11 | $1.53 | $1.85 | 40,400 |
| 2020-03-10 | $1.50 | $1.82 | 10,900 |
| 2020-03-09 | $1.55 | $1.88 | 700 |
| 2020-03-06 | $1.74 | $2.11 | 0 |
| 2020-03-05 | $1.74 | $2.11 | 114,500 |
| 2020-03-04 | $1.83 | $2.22 | 30,400 |
| 2020-03-03 | $1.73 | $2.10 | 2,800 |
| 2020-03-02 | $1.87 | $2.27 | 20,500 |
| 2020-02-28 | $1.98 | $2.40 | 131,900 |
| 2020-02-27 | $1.86 | $2.25 | 25,500 |
| 2020-02-26 | $2.14 | $2.50 | 26,300 |
| 2020-02-25 | $2.11 | $2.46 | 1,500 |
| 2020-02-24 | $2.07 | $2.42 | 1,800 |
| 2020-02-21 | $2.23 | $2.61 | 349,600 |
| 2020-02-20 | $2.19 | $2.56 | 33,400 |
| 2020-02-19 | $2.26 | $2.64 | 1,400 |
| 2020-02-18 | $2.22 | $2.59 | 100 |
| 2020-02-14 | $2.23 | $2.61 | 1,600 |
| 2020-02-13 | $2.20 | $2.57 | 2,400 |
| 2020-02-12 | $2.24 | $2.62 | 46,300 |
| 2020-02-11 | $2.22 | $2.59 | 813,300 |
| 2020-02-10 | $2.17 | $2.53 | 0 |
| 2020-02-07 | $2.17 | $2.53 | 1,000 |
| 2020-02-06 | $2.21 | $2.58 | 24,500 |
| 2020-02-05 | $2.26 | $2.64 | 11,400 |
| 2020-02-04 | $2.18 | $2.55 | 500 |
| 2020-02-03 | $2.13 | $2.49 | 2,500 |
| 2020-01-31 | $2.22 | $2.59 | 56,800 |
| 2020-01-30 | $2.24 | $2.62 | 129,700 |
| 2020-01-29 | $2.24 | $2.62 | 1,600 |
| 2020-01-28 | $2.18 | $2.55 | 12,100 |
| 2020-01-27 | $2.29 | $2.68 | 24,400 |
| 2020-01-24 | $2.20 | $2.57 | 3,000 |
| 2020-01-23 | $2.30 | $2.69 | 100 |
| 2020-01-22 | $2.23 | $2.61 | 700 |
| 2020-01-21 | $2.25 | $2.63 | 136,900 |
| 2020-01-17 | $2.22 | $2.59 | 1,900 |
| 2020-01-16 | $2.26 | $2.64 | 53,800 |
| 2020-01-15 | $2.35 | $2.75 | 0 |
| 2020-01-14 | $2.35 | $2.75 | 1,400 |
| 2020-01-13 | $2.25 | $2.63 | 19,300 |
| 2020-01-10 | $2.43 | $2.84 | 39,500 |
| 2020-01-09 | $2.28 | $2.66 | 11,800 |
| 2020-01-08 | $2.35 | $2.75 | 100 |
| 2020-01-07 | $2.29 | $2.68 | 56,300 |
| 2020-01-06 | $2.29 | $2.68 | 24,500 |
| 2020-01-03 | $2.37 | $2.77 | 44,100 |
| 2020-01-02 | $2.38 | $2.78 | 32,300 |