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
- 2013-02-14 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 | $2.64 | $2.64 | 0 |
| 2020-12-30 | $2.64 | $2.64 | 679 |
| 2020-12-29 | $2.70 | $2.70 | 366 |
| 2020-12-28 | $2.60 | $2.60 | 0 |
| 2020-12-24 | $2.60 | $2.60 | 0 |
| 2020-12-23 | $2.60 | $2.60 | 106 |
| 2020-12-22 | $2.40 | $2.40 | 55 |
| 2020-12-21 | $2.49 | $2.49 | 105 |
| 2020-12-18 | $1.87 | $1.87 | 158 |
| 2020-12-17 | $1.55 | $1.55 | 3 |
| 2020-12-16 | $1.88 | $1.88 | 193 |
| 2020-12-15 | $1.89 | $1.89 | 0 |
| 2020-12-14 | $1.89 | $1.89 | 151 |
| 2020-12-11 | $1.71 | $1.71 | 0 |
| 2020-12-10 | $1.71 | $1.71 | 3 |
| 2020-12-09 | $1.71 | $1.71 | 999 |
| 2020-12-08 | $1.51 | $1.51 | 499 |
| 2020-12-07 | $1.87 | $1.87 | 7 |
| 2020-12-04 | $1.88 | $1.88 | 13 |
| 2020-12-03 | $1.80 | $1.80 | 0 |
| 2020-12-02 | $1.80 | $1.80 | 0 |
| 2020-12-01 | $1.80 | $1.80 | 666 |
| 2020-11-30 | $1.80 | $1.80 | 166 |
| 2020-11-27 | $1.72 | $1.72 | 0 |
| 2020-11-25 | $1.72 | $1.72 | 0 |
| 2020-11-24 | $1.72 | $1.72 | 0 |
| 2020-11-23 | $1.72 | $1.72 | 0 |
| 2020-11-20 | $1.72 | $1.72 | 1,516 |
| 2020-11-19 | $1.68 | $1.68 | 305 |
| 2020-11-18 | $1.38 | $1.38 | 1,286 |
| 2020-11-17 | $1.77 | $1.77 | 16 |
| 2020-11-16 | $1.80 | $1.80 | 0 |
| 2020-11-13 | $1.80 | $1.80 | 0 |
| 2020-11-12 | $1.80 | $1.80 | 99 |
| 2020-11-11 | $1.76 | $1.76 | 1,390 |
| 2020-11-10 | $1.85 | $1.85 | 0 |
| 2020-11-09 | $1.85 | $1.85 | 679 |
| 2020-11-06 | $2.16 | $2.16 | 0 |
| 2020-11-05 | $2.16 | $2.16 | 299 |
| 2020-11-04 | $2.40 | $2.40 | 0 |
| 2020-11-03 | $2.40 | $2.40 | 1,333 |
| 2020-11-02 | $3.00 | $3.00 | 0 |
| 2020-10-30 | $3.00 | $3.00 | 33 |
| 2020-10-29 | $2.58 | $2.58 | 1,063 |
| 2020-10-28 | $1.80 | $1.80 | 4,216 |
| 2020-10-27 | $2.31 | $2.31 | 39 |
| 2020-10-26 | $2.55 | $2.55 | 0 |
| 2020-10-23 | $2.55 | $2.55 | 0 |
| 2020-10-22 | $2.55 | $2.55 | 383 |
| 2020-10-21 | $2.70 | $2.70 | 0 |
| 2020-10-20 | $2.70 | $2.70 | 95 |
| 2020-10-19 | $2.40 | $2.40 | 33 |
| 2020-10-16 | $2.25 | $2.25 | 0 |
| 2020-10-15 | $2.25 | $2.25 | 0 |
| 2020-10-14 | $2.25 | $2.25 | 166 |
| 2020-10-13 | $2.28 | $2.28 | 4,166 |
| 2020-10-12 | $2.93 | $2.93 | 0 |
| 2020-10-09 | $2.93 | $2.93 | 66 |
| 2020-10-08 | $2.97 | $2.97 | 74 |
| 2020-10-07 | $2.70 | $2.70 | 583 |
| 2020-10-06 | $3.43 | $3.43 | 599 |
| 2020-10-05 | $2.68 | $2.68 | 0 |
| 2020-10-02 | $2.68 | $2.68 | 0 |
| 2020-10-01 | $2.68 | $2.68 | 0 |
| 2020-09-30 | $2.68 | $2.68 | 0 |
| 2020-09-29 | $2.68 | $2.68 | 3 |
| 2020-09-28 | $2.77 | $2.77 | 0 |
| 2020-09-25 | $2.77 | $2.77 | 66 |
| 2020-09-24 | $2.77 | $2.77 | 93 |
| 2020-09-23 | $3.26 | $3.26 | 0 |
| 2020-09-22 | $3.26 | $3.26 | 32 |
| 2020-09-21 | $2.85 | $2.85 | 0 |
| 2020-09-18 | $2.85 | $2.85 | 166 |
| 2020-09-17 | $3.07 | $3.07 | 0 |
| 2020-09-16 | $3.07 | $3.07 | 83 |
| 2020-09-15 | $3.26 | $3.26 | 519 |
| 2020-09-14 | $3.19 | $3.19 | 288 |
| 2020-09-11 | $3.06 | $3.06 | 0 |
| 2020-09-10 | $3.06 | $3.06 | 116 |
| 2020-09-09 | $2.68 | $2.68 | 166 |
| 2020-09-08 | $2.39 | $2.39 | 0 |
| 2020-09-04 | $2.39 | $2.39 | 0 |
| 2020-09-03 | $2.39 | $2.39 | 0 |
| 2020-09-02 | $2.39 | $2.39 | 33 |
| 2020-09-01 | $2.19 | $2.19 | 0 |
| 2020-08-31 | $2.19 | $2.19 | 0 |
| 2020-08-28 | $2.19 | $2.19 | 133 |
| 2020-08-27 | $2.15 | $2.15 | 0 |
| 2020-08-26 | $2.15 | $2.15 | 1,666 |
| 2020-08-25 | $2.40 | $2.40 | 62 |
| 2020-08-24 | $2.61 | $2.61 | 0 |
| 2020-08-21 | $2.61 | $2.61 | 733 |
| 2020-08-20 | $2.58 | $2.58 | 399 |
| 2020-08-19 | $2.61 | $2.61 | 999 |
| 2020-08-18 | $2.63 | $2.63 | 83 |
| 2020-08-17 | $2.64 | $2.64 | 2,033 |
| 2020-08-14 | $2.57 | $2.57 | 833 |
| 2020-08-13 | $2.87 | $2.87 | 0 |
| 2020-08-12 | $2.87 | $2.87 | 3 |
| 2020-08-11 | $2.93 | $2.93 | 0 |
| 2020-08-10 | $2.93 | $2.93 | 0 |
| 2020-08-07 | $2.93 | $2.93 | 0 |
| 2020-08-06 | $2.93 | $2.93 | 2,816 |
| 2020-08-05 | $3.05 | $3.05 | 2,666 |
| 2020-08-04 | $3.09 | $3.09 | 716 |
| 2020-08-03 | $2.95 | $2.95 | 0 |
| 2020-07-31 | $2.95 | $2.95 | 0 |
| 2020-07-30 | $2.95 | $2.95 | 33 |
| 2020-07-29 | $3.00 | $3.00 | 33 |
| 2020-07-28 | $3.00 | $3.00 | 66 |
| 2020-07-27 | $3.40 | $3.40 | 103 |
| 2020-07-24 | $3.03 | $3.03 | 2,633 |
| 2020-07-23 | $3.45 | $3.45 | 2,266 |
| 2020-07-22 | $3.43 | $3.43 | 0 |
| 2020-07-21 | $3.43 | $3.43 | 2,846 |
| 2020-07-20 | $3.30 | $3.30 | 1,066 |
| 2020-07-17 | $4.07 | $4.07 | 1,699 |
| 2020-07-16 | $3.69 | $3.69 | 83 |
| 2020-07-15 | $4.01 | $4.01 | 0 |
| 2020-07-14 | $4.01 | $4.01 | 0 |
| 2020-07-13 | $4.01 | $4.01 | 0 |
| 2020-07-10 | $4.01 | $4.01 | 116 |
| 2020-07-09 | $3.83 | $3.83 | 1,091 |
| 2020-07-08 | $3.90 | $3.90 | 249 |
| 2020-07-07 | $3.79 | $3.79 | 58 |
| 2020-07-06 | $3.55 | $3.55 | 3,749 |
| 2020-07-02 | $2.79 | $2.79 | 299 |
| 2020-07-01 | $2.85 | $2.85 | 0 |
| 2020-06-30 | $2.85 | $2.85 | 0 |
| 2020-06-29 | $2.85 | $2.85 | 0 |
| 2020-06-26 | $2.85 | $2.85 | 233 |
| 2020-06-25 | $3.00 | $3.00 | 534 |
| 2020-06-24 | $3.23 | $3.23 | 580 |
| 2020-06-23 | $3.23 | $3.23 | 6 |
| 2020-06-22 | $3.41 | $3.41 | 0 |
| 2020-06-19 | $3.41 | $3.41 | 0 |
| 2020-06-18 | $3.41 | $3.41 | 533 |
| 2020-06-17 | $3.18 | $3.18 | 0 |
| 2020-06-16 | $3.18 | $3.18 | 33 |
| 2020-06-15 | $3.30 | $3.30 | 133 |
| 2020-06-12 | $3.18 | $3.18 | 1,868 |
| 2020-06-11 | $3.00 | $3.00 | 349 |
| 2020-06-10 | $3.24 | $3.24 | 0 |
| 2020-06-09 | $3.24 | $3.24 | 316 |
| 2020-06-08 | $2.99 | $2.99 | 399 |
| 2020-06-05 | $2.70 | $2.70 | 433 |
| 2020-06-04 | $2.67 | $2.67 | 0 |
| 2020-06-03 | $2.67 | $2.67 | 166 |
| 2020-06-02 | $3.00 | $3.00 | 0 |
| 2020-06-01 | $3.00 | $3.00 | 183 |
| 2020-05-29 | $3.00 | $3.00 | 483 |
| 2020-05-28 | $3.15 | $3.15 | 9 |
| 2020-05-27 | $3.15 | $3.15 | 73 |
| 2020-05-26 | $3.35 | $3.35 | 983 |
| 2020-05-22 | $2.85 | $2.85 | 0 |
| 2020-05-21 | $2.85 | $2.85 | 999 |
| 2020-05-20 | $1.34 | $1.34 | 0 |
| 2020-05-19 | $1.34 | $1.34 | 0 |
| 2020-05-18 | $1.34 | $1.34 | 0 |
| 2020-05-15 | $1.34 | $1.34 | 0 |
| 2020-05-14 | $1.34 | $1.34 | 0 |
| 2020-05-13 | $1.34 | $1.34 | 0 |
| 2020-05-12 | $1.34 | $1.34 | 0 |
| 2020-05-11 | $1.34 | $1.34 | 0 |
| 2020-05-08 | $1.34 | $1.34 | 0 |
| 2020-05-07 | $1.34 | $1.34 | 0 |
| 2020-05-06 | $1.34 | $1.34 | 0 |
| 2020-05-05 | $1.34 | $1.34 | 0 |
| 2020-05-04 | $1.34 | $1.34 | 0 |
| 2020-05-01 | $1.34 | $1.34 | 0 |
| 2020-04-30 | $1.34 | $1.34 | 0 |
| 2020-04-29 | $1.34 | $1.34 | 99 |
| 2020-04-28 | $1.15 | $1.15 | 0 |
| 2020-04-27 | $1.15 | $1.15 | 0 |
| 2020-04-24 | $1.15 | $1.15 | 0 |
| 2020-04-23 | $1.15 | $1.15 | 0 |
| 2020-04-22 | $1.15 | $1.15 | 0 |
| 2020-04-21 | $1.15 | $1.15 | 0 |
| 2020-04-20 | $1.15 | $1.15 | 0 |
| 2020-04-17 | $1.15 | $1.15 | 0 |
| 2020-04-16 | $1.15 | $1.15 | 0 |
| 2020-04-15 | $1.15 | $1.15 | 0 |
| 2020-04-14 | $1.15 | $1.15 | 499 |
| 2020-04-13 | $0.90 | $0.90 | 0 |
| 2020-04-09 | $0.90 | $0.90 | 0 |
| 2020-04-08 | $0.90 | $0.90 | 66 |
| 2020-04-07 | $0.89 | $0.89 | 0 |
| 2020-04-06 | $0.89 | $0.89 | 0 |
| 2020-04-03 | $0.89 | $0.89 | 0 |
| 2020-04-02 | $0.89 | $0.89 | 0 |
| 2020-04-01 | $0.89 | $0.89 | 0 |
| 2020-03-31 | $0.89 | $0.89 | 0 |
| 2020-03-30 | $0.89 | $0.89 | 0 |
| 2020-03-27 | $0.89 | $0.89 | 0 |
| 2020-03-26 | $0.89 | $0.89 | 0 |
| 2020-03-25 | $0.89 | $0.89 | 0 |
| 2020-03-24 | $0.89 | $0.89 | 0 |
| 2020-03-23 | $0.89 | $0.89 | 46 |
| 2020-03-20 | $0.90 | $0.90 | 0 |
| 2020-03-19 | $0.90 | $0.90 | 416 |
| 2020-03-18 | $0.54 | $0.54 | 366 |
| 2020-03-17 | $0.83 | $0.83 | 0 |
| 2020-03-16 | $0.83 | $0.83 | 0 |
| 2020-03-13 | $0.83 | $0.83 | 0 |
| 2020-03-12 | $0.83 | $0.83 | 16 |
| 2020-03-11 | $0.84 | $0.84 | 33 |
| 2020-03-10 | $0.90 | $0.90 | 0 |
| 2020-03-09 | $0.90 | $0.90 | 0 |
| 2020-03-06 | $0.90 | $0.90 | 0 |
| 2020-03-05 | $0.90 | $0.90 | 0 |
| 2020-03-04 | $0.90 | $0.90 | 0 |
| 2020-03-03 | $0.90 | $0.90 | 0 |
| 2020-03-02 | $0.90 | $0.90 | 0 |
| 2020-02-28 | $0.90 | $0.90 | 0 |
| 2020-02-27 | $0.90 | $0.90 | 0 |
| 2020-02-26 | $0.90 | $0.90 | 0 |
| 2020-02-25 | $0.90 | $0.90 | 0 |
| 2020-02-24 | $0.90 | $0.90 | 0 |
| 2020-02-21 | $0.90 | $0.90 | 0 |
| 2020-02-20 | $0.90 | $0.90 | 0 |
| 2020-02-19 | $0.90 | $0.90 | 333 |
| 2020-02-18 | $0.90 | $0.90 | 266 |
| 2020-02-14 | $0.74 | $0.74 | 333 |
| 2020-02-13 | $0.64 | $0.64 | 0 |
| 2020-02-12 | $0.64 | $0.64 | 0 |
| 2020-02-11 | $0.64 | $0.64 | 0 |
| 2020-02-10 | $0.64 | $0.64 | 0 |
| 2020-02-07 | $0.64 | $0.64 | 0 |
| 2020-02-06 | $0.64 | $0.64 | 3 |
| 2020-02-05 | $1.05 | $1.05 | 0 |
| 2020-02-04 | $1.05 | $1.05 | 174 |
| 2020-02-03 | $0.99 | $0.99 | 0 |
| 2020-01-31 | $0.99 | $0.99 | 0 |
| 2020-01-30 | $0.99 | $0.99 | 0 |
| 2020-01-29 | $0.99 | $0.99 | 0 |
| 2020-01-28 | $0.99 | $0.99 | 133 |
| 2020-01-27 | $1.20 | $1.20 | 0 |
| 2020-01-24 | $1.20 | $1.20 | 0 |
| 2020-01-23 | $1.20 | $1.20 | 36 |
| 2020-01-22 | $1.20 | $1.20 | 0 |
| 2020-01-21 | $1.20 | $1.20 | 458 |
| 2020-01-17 | $1.20 | $1.20 | 333 |
| 2020-01-16 | $0.81 | $0.81 | 0 |
| 2020-01-15 | $0.81 | $0.81 | 666 |
| 2020-01-14 | $0.96 | $0.96 | 0 |
| 2020-01-13 | $0.96 | $0.96 | 0 |
| 2020-01-10 | $0.96 | $0.96 | 0 |
| 2020-01-09 | $0.96 | $0.96 | 0 |
| 2020-01-08 | $0.96 | $0.96 | 0 |
| 2020-01-07 | $0.96 | $0.96 | 273 |
| 2020-01-06 | $1.31 | $1.31 | 83 |
| 2020-01-03 | $1.20 | $1.20 | 0 |
| 2020-01-02 | $1.20 | $1.20 | 116 |