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
- 1998-03-30 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 | $4.53 | $4.53 | 1,617 |
| 2020-12-30 | $4.80 | $4.80 | 8,902 |
| 2020-12-29 | $4.42 | $4.42 | 9,424 |
| 2020-12-28 | $4.38 | $4.38 | 4,024 |
| 2020-12-24 | $4.39 | $4.39 | 4,504 |
| 2020-12-23 | $4.33 | $4.33 | 3,996 |
| 2020-12-22 | $4.32 | $4.32 | 2,519 |
| 2020-12-21 | $4.45 | $4.45 | 8,703 |
| 2020-12-18 | $4.22 | $4.22 | 5,216 |
| 2020-12-17 | $4.31 | $4.31 | 3,820 |
| 2020-12-16 | $4.15 | $4.15 | 2,902 |
| 2020-12-15 | $4.27 | $4.27 | 2,783 |
| 2020-12-14 | $3.99 | $3.99 | 13,416 |
| 2020-12-11 | $4.15 | $4.15 | 6,482 |
| 2020-12-10 | $4.29 | $4.29 | 3,051 |
| 2020-12-09 | $4.29 | $4.29 | 7,212 |
| 2020-12-08 | $4.12 | $4.12 | 20,206 |
| 2020-12-07 | $4.24 | $4.24 | 6,414 |
| 2020-12-04 | $4.37 | $4.37 | 6,716 |
| 2020-12-03 | $4.50 | $4.50 | 8,856 |
| 2020-12-02 | $4.42 | $4.42 | 13,945 |
| 2020-12-01 | $4.77 | $4.77 | 14,267 |
| 2020-11-30 | $4.68 | $4.68 | 6,086 |
| 2020-11-27 | $4.87 | $4.87 | 2,325 |
| 2020-11-25 | $4.80 | $4.80 | 5,772 |
| 2020-11-24 | $5.35 | $5.35 | 8,364 |
| 2020-11-23 | $4.81 | $4.81 | 20,441 |
| 2020-11-20 | $4.86 | $4.86 | 14,657 |
| 2020-11-19 | $4.63 | $4.63 | 5,663 |
| 2020-11-18 | $4.50 | $4.50 | 6,492 |
| 2020-11-17 | $4.47 | $4.47 | 15,081 |
| 2020-11-16 | $4.95 | $4.95 | 11,489 |
| 2020-11-13 | $4.35 | $4.35 | 4,204 |
| 2020-11-12 | $4.44 | $4.44 | 5,060 |
| 2020-11-11 | $4.77 | $4.77 | 3,835 |
| 2020-11-10 | $4.80 | $4.80 | 4,408 |
| 2020-11-09 | $4.83 | $4.83 | 7,961 |
| 2020-11-06 | $4.57 | $4.57 | 28,387 |
| 2020-11-05 | $4.99 | $4.99 | 9,211 |
| 2020-11-04 | $5.46 | $5.46 | 2,620 |
| 2020-11-03 | $5.25 | $5.25 | 7,145 |
| 2020-11-02 | $5.02 | $5.02 | 6,031 |
| 2020-10-30 | $5.22 | $5.22 | 5,495 |
| 2020-10-29 | $5.01 | $5.01 | 14,552 |
| 2020-10-28 | $5.17 | $5.17 | 8,752 |
| 2020-10-27 | $5.47 | $5.47 | 15,982 |
| 2020-10-26 | $5.82 | $5.82 | 22,636 |
| 2020-10-23 | $5.88 | $5.88 | 35,394 |
| 2020-10-22 | $5.22 | $5.22 | 21,114 |
| 2020-10-21 | $5.37 | $5.37 | 30,312 |
| 2020-10-20 | $5.83 | $5.83 | 52,666 |
| 2020-10-19 | $5.68 | $5.68 | 100,008 |
| 2020-10-16 | $5.19 | $5.19 | 593,993 |
| 2020-10-15 | $1.95 | $1.95 | 3,790 |
| 2020-10-14 | $1.99 | $1.99 | 4,981 |
| 2020-10-13 | $2.25 | $2.25 | 8,790 |
| 2020-10-12 | $1.95 | $1.95 | 4,340 |
| 2020-10-09 | $1.95 | $1.95 | 47,133 |
| 2020-10-08 | $2.11 | $2.11 | 4,141 |
| 2020-10-07 | $2.47 | $2.47 | 3,828 |
| 2020-10-06 | $2.53 | $2.53 | 31,887 |
| 2020-10-05 | $2.36 | $2.36 | 41,923 |
| 2020-10-02 | $2.19 | $2.19 | 53,077 |
| 2020-10-01 | $1.77 | $1.77 | 17,363 |
| 2020-09-30 | $1.48 | $1.48 | 5,224 |
| 2020-09-29 | $1.48 | $1.48 | 4,419 |
| 2020-09-28 | $1.47 | $1.47 | 2,132 |
| 2020-09-25 | $1.35 | $1.35 | 1,076 |
| 2020-09-24 | $1.47 | $1.47 | 3,659 |
| 2020-09-23 | $1.45 | $1.45 | 3,150 |
| 2020-09-22 | $1.33 | $1.33 | 2,295 |
| 2020-09-21 | $1.00 | $1.00 | 3,772 |
| 2020-09-18 | $1.24 | $1.24 | 2,003 |
| 2020-09-17 | $1.05 | $1.05 | 4,124 |
| 2020-09-16 | $1.12 | $1.12 | 3,471 |
| 2020-09-15 | $1.32 | $1.32 | 405 |
| 2020-09-14 | $1.35 | $1.35 | 2,420 |
| 2020-09-11 | $1.32 | $1.32 | 1,729 |
| 2020-09-10 | $1.20 | $1.20 | 3,193 |
| 2020-09-09 | $1.35 | $1.35 | 1,236 |
| 2020-09-08 | $1.21 | $1.21 | 1,100 |
| 2020-09-04 | $1.24 | $1.24 | 3,684 |
| 2020-09-03 | $1.38 | $1.38 | 200 |
| 2020-09-02 | $1.41 | $1.41 | 143 |
| 2020-09-01 | $1.35 | $1.35 | 1,375 |
| 2020-08-31 | $1.36 | $1.36 | 7,195 |
| 2020-08-28 | $1.38 | $1.38 | 5,486 |
| 2020-08-27 | $1.48 | $1.48 | 11,410 |
| 2020-08-26 | $1.60 | $1.60 | 9,578 |
| 2020-08-25 | $1.56 | $1.56 | 1,326 |
| 2020-08-24 | $1.50 | $1.50 | 846 |
| 2020-08-21 | $1.80 | $1.80 | 2,246 |
| 2020-08-20 | $1.65 | $1.65 | 8,908 |
| 2020-08-19 | $1.41 | $1.41 | 1,624 |
| 2020-08-18 | $1.65 | $1.65 | 9,649 |
| 2020-08-17 | $1.76 | $1.76 | 3,281 |
| 2020-08-14 | $1.80 | $1.80 | 12,388 |
| 2020-08-13 | $1.65 | $1.65 | 3,575 |
| 2020-08-12 | $1.80 | $1.80 | 11,564 |
| 2020-08-11 | $1.86 | $1.86 | 975 |
| 2020-08-10 | $1.80 | $1.80 | 4,484 |
| 2020-08-07 | $1.72 | $1.72 | 7,352 |
| 2020-08-06 | $1.50 | $1.50 | 3,184 |
| 2020-08-05 | $1.89 | $1.89 | 2,854 |
| 2020-08-04 | $1.78 | $1.78 | 5,819 |
| 2020-08-03 | $2.10 | $2.10 | 28,237 |
| 2020-07-31 | $1.80 | $1.80 | 29,623 |
| 2020-07-30 | $1.56 | $1.56 | 9,278 |
| 2020-07-29 | $1.57 | $1.57 | 7,906 |
| 2020-07-28 | $1.50 | $1.50 | 10,047 |
| 2020-07-27 | $1.27 | $1.27 | 301 |
| 2020-07-24 | $1.23 | $1.23 | 893 |
| 2020-07-23 | $1.17 | $1.17 | 12,507 |
| 2020-07-22 | $1.32 | $1.32 | 3,248 |
| 2020-07-21 | $1.38 | $1.38 | 995 |
| 2020-07-20 | $1.38 | $1.38 | 7,918 |
| 2020-07-17 | $1.35 | $1.35 | 7,727 |
| 2020-07-16 | $1.35 | $1.35 | 1,105 |
| 2020-07-15 | $1.35 | $1.35 | 4,445 |
| 2020-07-14 | $1.42 | $1.42 | 9,323 |
| 2020-07-13 | $1.35 | $1.35 | 5,269 |
| 2020-07-10 | $1.44 | $1.44 | 8,247 |
| 2020-07-09 | $1.42 | $1.42 | 6,253 |
| 2020-07-08 | $1.35 | $1.35 | 5,177 |
| 2020-07-07 | $1.50 | $1.50 | 11,988 |
| 2020-07-06 | $1.42 | $1.42 | 50,225 |
| 2020-07-02 | $1.05 | $1.05 | 4,662 |
| 2020-07-01 | $1.26 | $1.26 | 5,084 |
| 2020-06-30 | $1.20 | $1.20 | 6,157 |
| 2020-06-29 | $1.26 | $1.26 | 2,039 |
| 2020-06-26 | $1.35 | $1.35 | 2,276 |
| 2020-06-25 | $1.20 | $1.20 | 1,214 |
| 2020-06-24 | $1.27 | $1.27 | 5,694 |
| 2020-06-23 | $1.30 | $1.30 | 10,398 |
| 2020-06-22 | $1.20 | $1.20 | 7,691 |
| 2020-06-19 | $1.35 | $1.35 | 5,090 |
| 2020-06-18 | $1.44 | $1.44 | 5,167 |
| 2020-06-17 | $1.39 | $1.39 | 2,938 |
| 2020-06-16 | $1.42 | $1.42 | 2,086 |
| 2020-06-15 | $1.47 | $1.47 | 2,970 |
| 2020-06-12 | $1.56 | $1.56 | 3,477 |
| 2020-06-11 | $1.72 | $1.72 | 10,980 |
| 2020-06-10 | $1.56 | $1.56 | 3,964 |
| 2020-06-09 | $1.66 | $1.66 | 10,614 |
| 2020-06-08 | $1.38 | $1.38 | 8,046 |
| 2020-06-05 | $1.56 | $1.56 | 8,699 |
| 2020-06-04 | $1.50 | $1.50 | 10,985 |
| 2020-06-03 | $1.87 | $1.87 | 28,055 |
| 2020-06-02 | $2.10 | $2.10 | 48,996 |
| 2020-06-01 | $1.33 | $1.33 | 21,317 |
| 2020-05-29 | $1.15 | $1.15 | 12,095 |
| 2020-05-28 | $1.18 | $1.18 | 11,721 |
| 2020-05-27 | $1.33 | $1.33 | 11,966 |
| 2020-05-26 | $1.39 | $1.39 | 20,094 |
| 2020-05-22 | $1.41 | $1.41 | 6,995 |
| 2020-05-21 | $1.32 | $1.32 | 16,209 |
| 2020-05-20 | $1.39 | $1.39 | 34,223 |
| 2020-05-19 | $1.20 | $1.20 | 10,314 |
| 2020-05-18 | $1.09 | $1.09 | 17,127 |
| 2020-05-15 | $1.06 | $1.06 | 11,049 |
| 2020-05-14 | $0.97 | $0.97 | 19,507 |
| 2020-05-13 | $1.21 | $1.21 | 14,738 |
| 2020-05-12 | $1.20 | $1.20 | 10,368 |
| 2020-05-11 | $1.38 | $1.38 | 11,946 |
| 2020-05-08 | $1.27 | $1.27 | 38,020 |
| 2020-05-07 | $1.20 | $1.20 | 31,303 |
| 2020-05-06 | $1.02 | $1.02 | 38,158 |
| 2020-05-05 | $1.05 | $1.05 | 39,070 |
| 2020-05-04 | $1.36 | $1.36 | 29,398 |
| 2020-05-01 | $1.32 | $1.32 | 113,773 |
| 2020-04-30 | $2.31 | $2.31 | 20,579 |
| 2020-04-29 | $2.17 | $2.17 | 38,347 |
| 2020-04-28 | $2.31 | $2.31 | 26,109 |
| 2020-04-27 | $2.38 | $2.38 | 24,293 |
| 2020-04-24 | $2.55 | $2.55 | 49,966 |
| 2020-04-23 | $2.55 | $2.55 | 26,892 |
| 2020-04-22 | $2.44 | $2.44 | 27,300 |
| 2020-04-21 | $2.35 | $2.35 | 23,489 |
| 2020-04-20 | $2.55 | $2.55 | 29,253 |
| 2020-04-17 | $2.28 | $2.28 | 64,165 |
| 2020-04-16 | $2.32 | $2.32 | 23,804 |
| 2020-04-15 | $2.10 | $2.10 | 34,442 |
| 2020-04-14 | $2.17 | $2.17 | 58,422 |
| 2020-04-13 | $2.76 | $2.76 | 119,155 |
| 2020-04-09 | $2.76 | $2.76 | 41,234 |
| 2020-04-08 | $3.00 | $3.00 | 73,011 |
| 2020-04-07 | $2.98 | $2.98 | 141,372 |
| 2020-04-06 | $3.45 | $3.45 | 112,597 |
| 2020-04-03 | $2.47 | $2.47 | 49,656 |
| 2020-04-02 | $2.55 | $2.55 | 46,441 |
| 2020-04-01 | $2.91 | $2.91 | 111,683 |
| 2020-03-31 | $2.22 | $2.22 | 100,949 |
| 2020-03-30 | $2.02 | $2.02 | 120,621 |
| 2020-03-27 | $1.48 | $1.48 | 69,599 |
| 2020-03-26 | $1.11 | $1.11 | 27,975 |
| 2020-03-25 | $0.97 | $0.97 | 18,381 |
| 2020-03-24 | $1.12 | $1.12 | 51,125 |
| 2020-03-23 | $0.85 | $0.85 | 33,556 |
| 2020-03-20 | $0.93 | $0.93 | 46,660 |
| 2020-03-19 | $0.81 | $0.81 | 72,478 |
| 2020-03-18 | $1.08 | $1.08 | 78,205 |
| 2020-03-17 | $1.35 | $1.35 | 87,530 |
| 2020-03-16 | $1.42 | $1.42 | 101,418 |
| 2020-03-13 | $2.17 | $2.17 | 353,187 |
| 2020-03-12 | $2.55 | $2.55 | 82,525 |
| 2020-03-11 | $2.44 | $2.44 | 100,560 |
| 2020-03-10 | $1.80 | $1.80 | 107,893 |
| 2020-03-09 | $2.11 | $2.11 | 164,623 |
| 2020-03-06 | $3.12 | $3.12 | 324,429 |
| 2020-03-05 | $2.04 | $2.04 | 494,485 |
| 2020-03-04 | $0.88 | $0.88 | 502,620 |
| 2020-03-03 | $0.09 | $0.09 | 480 |
| 2020-03-02 | $0.13 | $0.13 | 5,000 |
| 2020-02-28 | $0.09 | $0.09 | 1,000 |
| 2020-02-27 | $0.09 | $0.09 | 7,180 |
| 2020-02-26 | $0.18 | $0.18 | 21,172 |
| 2020-02-25 | $0.12 | $0.12 | 4,889 |
| 2020-02-24 | $0.10 | $0.10 | 20,439 |
| 2020-02-21 | $0.13 | $0.13 | 2,358 |
| 2020-02-20 | $0.16 | $0.16 | 4,956 |
| 2020-02-19 | $0.15 | $0.15 | 2,533 |
| 2020-02-18 | $0.21 | $0.21 | 9,981 |
| 2020-02-14 | $0.19 | $0.19 | 62,839 |
| 2020-02-13 | $0.10 | $0.10 | 7,242 |
| 2020-02-12 | $0.12 | $0.12 | 12,320 |
| 2020-02-11 | $0.12 | $0.12 | 14,339 |
| 2020-02-10 | $0.13 | $0.13 | 17,630 |
| 2020-02-07 | $0.15 | $0.15 | 69,087 |
| 2020-02-06 | $0.19 | $0.19 | 492,654 |
| 2020-02-05 | $0.34 | $0.34 | 58,906 |
| 2020-02-04 | $0.27 | $0.27 | 41,396 |
| 2020-02-03 | $0.19 | $0.19 | 12,664 |
| 2020-01-31 | $0.16 | $0.16 | 8,257 |
| 2020-01-30 | $0.16 | $0.16 | 10,809 |
| 2020-01-29 | $0.18 | $0.18 | 4,622 |
| 2020-01-28 | $0.18 | $0.18 | 10,561 |
| 2020-01-27 | $0.19 | $0.19 | 27,537 |
| 2020-01-24 | $0.21 | $0.21 | 15,163 |
| 2020-01-23 | $0.24 | $0.24 | 52,677 |
| 2020-01-22 | $0.18 | $0.18 | 31,045 |
| 2020-01-21 | $0.19 | $0.19 | 84,912 |
| 2020-01-17 | $0.30 | $0.30 | 27,379 |
| 2020-01-16 | $0.31 | $0.31 | 95,398 |
| 2020-01-15 | $0.51 | $0.51 | 67,041 |
| 2020-01-14 | $0.34 | $0.34 | 80,830 |
| 2020-01-13 | $0.48 | $0.48 | 68,185 |
| 2020-01-10 | $0.37 | $0.37 | 208,790 |
| 2020-01-09 | $0.60 | $0.60 | 137,499 |
| 2020-01-08 | $0.85 | $0.85 | 124,277 |
| 2020-01-07 | $1.12 | $1.12 | 80,745 |
| 2020-01-06 | $1.35 | $1.35 | 101,466 |
| 2020-01-03 | $1.18 | $1.18 | 148,175 |
| 2020-01-02 | $0.67 | $0.67 | 159,639 |