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
- 2018-10-05 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 | $1.50 | $1.51 | 27,005 |
| 2020-12-30 | $1.50 | $1.51 | 10,632 |
| 2020-12-29 | $1.50 | $1.51 | 36,755 |
| 2020-12-28 | $1.50 | $1.51 | 15,345 |
| 2020-12-24 | $1.60 | $1.61 | 12,193 |
| 2020-12-23 | $1.40 | $1.41 | 2,381 |
| 2020-12-22 | $1.50 | $1.51 | 15,429 |
| 2020-12-21 | $1.50 | $1.51 | 3,195 |
| 2020-12-18 | $1.60 | $1.61 | 23,585 |
| 2020-12-17 | $1.55 | $1.56 | 310,629 |
| 2020-12-16 | $1.40 | $1.41 | 3,311 |
| 2020-12-15 | $1.55 | $1.56 | 4,980 |
| 2020-12-14 | $1.60 | $1.61 | 2,252 |
| 2020-12-11 | $1.50 | $1.51 | 812 |
| 2020-12-10 | $1.65 | $1.66 | 670 |
| 2020-12-09 | $1.65 | $1.66 | 22,469 |
| 2020-12-08 | $1.70 | $1.72 | 187,243 |
| 2020-12-07 | $1.65 | $1.66 | 97,804 |
| 2020-12-04 | $1.70 | $1.72 | 4,115 |
| 2020-12-03 | $1.69 | $1.71 | 4,987 |
| 2020-12-02 | $1.65 | $1.66 | 331 |
| 2020-12-01 | $1.69 | $1.71 | 624 |
| 2020-11-30 | $1.55 | $1.56 | 250 |
| 2020-11-27 | $1.71 | $1.73 | 800 |
| 2020-11-25 | $1.70 | $1.72 | 8,486 |
| 2020-11-24 | $1.65 | $1.66 | 13,327 |
| 2020-11-23 | $1.65 | $1.66 | 7,817 |
| 2020-11-20 | $1.70 | $1.72 | 35,509 |
| 2020-11-19 | $1.80 | $1.81 | 31,180 |
| 2020-11-18 | $1.70 | $1.72 | 6,148 |
| 2020-11-17 | $1.65 | $1.66 | 14,038 |
| 2020-11-16 | $1.75 | $1.77 | 13,159 |
| 2020-11-13 | $1.80 | $1.82 | 7,711 |
| 2020-11-12 | $1.70 | $1.72 | 5,088 |
| 2020-11-11 | $1.90 | $1.92 | 86 |
| 2020-11-10 | $1.90 | $1.92 | 2,738 |
| 2020-11-09 | $1.81 | $1.82 | 3,418 |
| 2020-11-06 | $1.90 | $1.92 | 526 |
| 2020-11-05 | $1.70 | $1.72 | 330 |
| 2020-11-04 | $1.70 | $1.72 | 9,450 |
| 2020-11-03 | $1.78 | $1.80 | 5,962 |
| 2020-11-02 | $1.70 | $1.72 | 4,051 |
| 2020-10-30 | $1.90 | $1.92 | 2,820 |
| 2020-10-29 | $1.66 | $1.67 | 5,596 |
| 2020-10-28 | $1.68 | $1.69 | 2,517 |
| 2020-10-27 | $1.65 | $1.66 | 100 |
| 2020-10-26 | $1.69 | $1.70 | 2,727 |
| 2020-10-23 | $1.79 | $1.81 | 1,467 |
| 2020-10-22 | $1.68 | $1.69 | 407 |
| 2020-10-21 | $1.68 | $1.69 | 2,889 |
| 2020-10-20 | $1.80 | $1.82 | 2,349 |
| 2020-10-19 | $1.89 | $1.91 | 8,044 |
| 2020-10-16 | $1.77 | $1.79 | 2,820 |
| 2020-10-15 | $1.85 | $1.87 | 3,273 |
| 2020-10-14 | $1.81 | $1.83 | 7,356 |
| 2020-10-13 | $2.00 | $2.02 | 6,007 |
| 2020-10-12 | $1.80 | $1.82 | 1,251 |
| 2020-10-09 | $1.80 | $1.82 | 11,763 |
| 2020-10-08 | $1.80 | $1.82 | 781 |
| 2020-10-07 | $1.80 | $1.82 | 18 |
| 2020-10-06 | $1.88 | $1.90 | 545 |
| 2020-10-05 | $1.80 | $1.82 | 2,696 |
| 2020-10-02 | $1.88 | $1.89 | 205 |
| 2020-10-01 | $1.95 | $1.97 | 1,187 |
| 2020-09-30 | $1.90 | $1.92 | 0 |
| 2020-09-29 | $1.90 | $1.92 | 6,171 |
| 2020-09-28 | $1.95 | $1.97 | 1,210 |
| 2020-09-25 | $1.90 | $1.92 | 550 |
| 2020-09-24 | $1.88 | $1.90 | 10,693 |
| 2020-09-23 | $1.85 | $1.87 | 4,504 |
| 2020-09-22 | $1.92 | $1.94 | 60 |
| 2020-09-21 | $1.80 | $1.82 | 520 |
| 2020-09-18 | $1.85 | $1.87 | 1,645 |
| 2020-09-17 | $1.80 | $1.82 | 5,354 |
| 2020-09-16 | $1.90 | $1.92 | 2,939 |
| 2020-09-15 | $1.83 | $1.85 | 283 |
| 2020-09-14 | $2.00 | $2.02 | 200 |
| 2020-09-11 | $2.00 | $2.02 | 760 |
| 2020-09-10 | $2.08 | $2.10 | 100,010 |
| 2020-09-09 | $2.08 | $2.10 | 30,544 |
| 2020-09-08 | $2.10 | $2.12 | 3,142 |
| 2020-09-04 | $2.10 | $2.12 | 9,476 |
| 2020-09-03 | $1.81 | $1.83 | 3,128 |
| 2020-09-02 | $1.86 | $1.88 | 9,840 |
| 2020-09-01 | $1.86 | $1.88 | 1,884 |
| 2020-08-31 | $1.80 | $1.82 | 2,490 |
| 2020-08-28 | $1.81 | $1.83 | 7,002 |
| 2020-08-27 | $1.90 | $1.92 | 2,695 |
| 2020-08-26 | $1.81 | $1.83 | 6,971 |
| 2020-08-25 | $1.90 | $1.92 | 5,120 |
| 2020-08-24 | $1.95 | $1.97 | 2,651 |
| 2020-08-21 | $1.80 | $1.82 | 6,003 |
| 2020-08-20 | $1.91 | $1.93 | 450 |
| 2020-08-19 | $1.87 | $1.89 | 660 |
| 2020-08-18 | $1.95 | $1.97 | 5,312 |
| 2020-08-17 | $1.85 | $1.87 | 9,275 |
| 2020-08-14 | $1.88 | $1.90 | 1,134 |
| 2020-08-13 | $1.95 | $1.97 | 9,891 |
| 2020-08-12 | $1.90 | $1.92 | 6,949 |
| 2020-08-11 | $1.85 | $1.87 | 1,747 |
| 2020-08-10 | $1.90 | $1.92 | 1,113 |
| 2020-08-07 | $1.94 | $1.95 | 2,194 |
| 2020-08-06 | $1.90 | $1.92 | 4,380 |
| 2020-08-05 | $1.90 | $1.92 | 222 |
| 2020-08-04 | $1.90 | $1.92 | 5,626 |
| 2020-08-03 | $1.80 | $1.82 | 6,295 |
| 2020-07-31 | $1.80 | $1.82 | 567 |
| 2020-07-30 | $1.80 | $1.82 | 5,006 |
| 2020-07-29 | $1.80 | $1.82 | 1,408 |
| 2020-07-28 | $1.82 | $1.84 | 1,964 |
| 2020-07-27 | $1.85 | $1.87 | 14,495 |
| 2020-07-24 | $1.87 | $1.88 | 5,518 |
| 2020-07-23 | $1.88 | $1.89 | 37,974 |
| 2020-07-22 | $1.87 | $1.89 | 10,033 |
| 2020-07-21 | $1.90 | $1.92 | 4,676 |
| 2020-07-20 | $1.94 | $1.96 | 6,119 |
| 2020-07-17 | $1.81 | $1.83 | 19,813 |
| 2020-07-16 | $1.90 | $1.92 | 18,582 |
| 2020-07-15 | $2.20 | $2.22 | 19,879 |
| 2020-07-14 | $2.18 | $2.20 | 27,037 |
| 2020-07-13 | $2.00 | $2.02 | 36,006 |
| 2020-07-10 | $2.30 | $2.32 | 14,618 |
| 2020-07-09 | $2.10 | $2.12 | 44,916 |
| 2020-07-08 | $2.10 | $2.12 | 7,138 |
| 2020-07-07 | $2.20 | $2.22 | 3,028 |
| 2020-07-06 | $2.20 | $2.22 | 1,265 |
| 2020-07-02 | $2.20 | $2.22 | 515 |
| 2020-07-01 | $1.85 | $1.87 | 1,781 |
| 2020-06-30 | $1.85 | $1.87 | 3,570 |
| 2020-06-29 | $1.95 | $1.97 | 8,411 |
| 2020-06-26 | $2.00 | $2.02 | 6,616 |
| 2020-06-25 | $1.90 | $1.92 | 6,207 |
| 2020-06-24 | $1.95 | $1.97 | 7,769 |
| 2020-06-23 | $2.21 | $2.23 | 2,150 |
| 2020-06-22 | $2.21 | $2.23 | 3,030 |
| 2020-06-19 | $2.10 | $2.12 | 17,509 |
| 2020-06-18 | $2.25 | $2.27 | 25,480 |
| 2020-06-17 | $2.00 | $2.02 | 447 |
| 2020-06-16 | $2.00 | $2.02 | 5,584 |
| 2020-06-15 | $2.07 | $2.09 | 1,571 |
| 2020-06-12 | $2.09 | $2.11 | 500 |
| 2020-06-11 | $2.05 | $2.07 | 400 |
| 2020-06-10 | $2.05 | $2.07 | 999 |
| 2020-06-09 | $2.08 | $2.09 | 471 |
| 2020-06-08 | $2.14 | $2.16 | 475 |
| 2020-06-05 | $2.09 | $2.11 | 1,531 |
| 2020-06-04 | $2.08 | $2.09 | 7,935 |
| 2020-06-03 | $2.09 | $2.11 | 4,898 |
| 2020-06-02 | $2.16 | $2.18 | 110 |
| 2020-06-01 | $2.17 | $2.18 | 529 |
| 2020-05-29 | $2.13 | $2.15 | 180 |
| 2020-05-28 | $2.15 | $2.17 | 5,250 |
| 2020-05-27 | $2.30 | $2.32 | 6,566 |
| 2020-05-26 | $2.20 | $2.22 | 4,100 |
| 2020-05-22 | $2.10 | $2.12 | 37,700 |
| 2020-05-21 | $2.26 | $2.28 | 3,325 |
| 2020-05-20 | $2.20 | $2.22 | 2,041 |
| 2020-05-19 | $2.20 | $2.22 | 2,780 |
| 2020-05-18 | $2.20 | $2.22 | 1,000 |
| 2020-05-15 | $2.11 | $2.13 | 1,020 |
| 2020-05-14 | $2.35 | $2.37 | 142 |
| 2020-05-13 | $2.11 | $2.13 | 234 |
| 2020-05-12 | $2.11 | $2.13 | 1,087 |
| 2020-05-11 | $2.40 | $2.42 | 413 |
| 2020-05-08 | $2.40 | $2.42 | 38 |
| 2020-05-07 | $2.11 | $2.13 | 200 |
| 2020-05-06 | $2.11 | $2.13 | 13,021 |
| 2020-05-05 | $2.11 | $2.13 | 400 |
| 2020-05-04 | $2.20 | $2.22 | 7,150 |
| 2020-05-01 | $2.32 | $2.34 | 0 |
| 2020-04-30 | $2.32 | $2.34 | 30 |
| 2020-04-29 | $2.48 | $2.50 | 1,046 |
| 2020-04-28 | $2.10 | $2.12 | 3,552 |
| 2020-04-27 | $2.35 | $2.37 | 110 |
| 2020-04-24 | $2.11 | $2.13 | 0 |
| 2020-04-23 | $2.11 | $2.13 | 1,000 |
| 2020-04-22 | $2.20 | $2.22 | 25 |
| 2020-04-21 | $2.20 | $2.22 | 0 |
| 2020-04-20 | $2.20 | $2.22 | 670 |
| 2020-04-17 | $2.11 | $2.13 | 360 |
| 2020-04-16 | $2.20 | $2.22 | 1,850 |
| 2020-04-15 | $2.20 | $2.22 | 559 |
| 2020-04-14 | $2.20 | $2.22 | 1,030 |
| 2020-04-13 | $2.30 | $2.32 | 0 |
| 2020-04-09 | $2.30 | $2.32 | 200 |
| 2020-04-08 | $2.26 | $2.28 | 145 |
| 2020-04-07 | $2.20 | $2.22 | 1,358 |
| 2020-04-06 | $2.33 | $2.35 | 336 |
| 2020-04-03 | $2.15 | $2.17 | 1,624 |
| 2020-04-02 | $2.20 | $2.22 | 3,140 |
| 2020-04-01 | $2.20 | $2.22 | 548 |
| 2020-03-31 | $2.23 | $2.25 | 131 |
| 2020-03-30 | $2.24 | $2.25 | 4,979 |
| 2020-03-27 | $2.32 | $2.34 | 3,664 |
| 2020-03-26 | $2.11 | $2.13 | 1,008 |
| 2020-03-25 | $2.20 | $2.22 | 1,881 |
| 2020-03-24 | $2.20 | $2.22 | 812 |
| 2020-03-23 | $2.11 | $2.13 | 811 |
| 2020-03-20 | $2.11 | $2.13 | 3,910 |
| 2020-03-19 | $2.40 | $2.42 | 11,500 |
| 2020-03-18 | $2.30 | $2.32 | 9,300 |
| 2020-03-17 | $2.20 | $2.22 | 1,835 |
| 2020-03-16 | $2.20 | $2.22 | 5,437 |
| 2020-03-13 | $2.20 | $2.22 | 3,088 |
| 2020-03-12 | $2.28 | $2.30 | 1,631 |
| 2020-03-11 | $2.28 | $2.30 | 2,470 |
| 2020-03-10 | $2.34 | $2.36 | 6,946 |
| 2020-03-09 | $2.50 | $2.52 | 4,237 |
| 2020-03-06 | $2.50 | $2.52 | 5,890 |
| 2020-03-05 | $2.50 | $2.52 | 3,817 |
| 2020-03-04 | $2.50 | $2.52 | 820 |
| 2020-03-03 | $2.50 | $2.52 | 1,425 |
| 2020-03-02 | $2.50 | $2.52 | 4,332 |
| 2020-02-28 | $2.49 | $2.51 | 1,385 |
| 2020-02-27 | $2.25 | $2.27 | 3,120 |
| 2020-02-26 | $2.50 | $2.52 | 5,166 |
| 2020-02-25 | $2.55 | $2.57 | 33,354 |
| 2020-02-24 | $2.35 | $2.37 | 50 |
| 2020-02-21 | $2.30 | $2.32 | 581 |
| 2020-02-20 | $2.30 | $2.32 | 1,050 |
| 2020-02-19 | $2.40 | $2.42 | 29,477 |
| 2020-02-18 | $2.40 | $2.42 | 3,004 |
| 2020-02-14 | $2.28 | $2.30 | 1,265 |
| 2020-02-13 | $2.28 | $2.30 | 4,644 |
| 2020-02-12 | $2.35 | $2.37 | 1,333 |
| 2020-02-11 | $2.20 | $2.22 | 2,624 |
| 2020-02-10 | $2.20 | $2.22 | 954 |
| 2020-02-07 | $2.20 | $2.22 | 842 |
| 2020-02-06 | $2.30 | $2.32 | 9,900 |
| 2020-02-05 | $2.30 | $2.32 | 51 |
| 2020-02-04 | $2.40 | $2.42 | 1,467 |
| 2020-02-03 | $2.40 | $2.42 | 25,268 |
| 2020-01-31 | $2.20 | $2.22 | 2,415 |
| 2020-01-30 | $2.25 | $2.27 | 1,275 |
| 2020-01-29 | $2.20 | $2.22 | 291 |
| 2020-01-28 | $2.39 | $2.41 | 741 |
| 2020-01-27 | $2.15 | $2.17 | 48,288 |
| 2020-01-24 | $2.30 | $2.32 | 4,069 |
| 2020-01-23 | $2.35 | $2.37 | 1,000 |
| 2020-01-22 | $2.35 | $2.37 | 3,909 |
| 2020-01-21 | $2.40 | $2.42 | 16,460 |
| 2020-01-17 | $2.40 | $2.42 | 5,073 |
| 2020-01-16 | $2.35 | $2.37 | 1,718 |
| 2020-01-15 | $2.40 | $2.42 | 969 |
| 2020-01-14 | $2.33 | $2.35 | 13,528 |
| 2020-01-13 | $2.40 | $2.42 | 3,114 |
| 2020-01-10 | $2.22 | $2.23 | 3,624 |
| 2020-01-09 | $2.30 | $2.32 | 3,840 |
| 2020-01-08 | $2.25 | $2.27 | 3,585 |
| 2020-01-07 | $2.40 | $2.42 | 1,433 |
| 2020-01-06 | $2.40 | $2.42 | 1,366 |
| 2020-01-03 | $2.20 | $2.22 | 1,300 |
| 2020-01-02 | $2.20 | $2.22 | 3,082 |