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
- 2012-08-14 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 | $1.60 | $1.60 | 9,230 |
| 2020-12-30 | $1.48 | $1.48 | 19,270 |
| 2020-12-29 | $1.61 | $1.61 | 23,190 |
| 2020-12-28 | $1.79 | $1.79 | 18,710 |
| 2020-12-24 | $1.46 | $1.46 | 12,160 |
| 2020-12-23 | $1.50 | $1.50 | 5,830 |
| 2020-12-22 | $1.43 | $1.43 | 18,130 |
| 2020-12-21 | $1.62 | $1.62 | 4,880 |
| 2020-12-18 | $1.53 | $1.53 | 24,350 |
| 2020-12-17 | $1.55 | $1.55 | 19,820 |
| 2020-12-16 | $1.42 | $1.42 | 8,310 |
| 2020-12-15 | $1.38 | $1.38 | 3,660 |
| 2020-12-14 | $1.34 | $1.34 | 40,320 |
| 2020-12-11 | $1.44 | $1.44 | 16,070 |
| 2020-12-10 | $1.48 | $1.48 | 3,670 |
| 2020-12-09 | $1.47 | $1.47 | 12,800 |
| 2020-12-08 | $1.51 | $1.51 | 9,830 |
| 2020-12-07 | $1.58 | $1.58 | 20,420 |
| 2020-12-04 | $1.61 | $1.61 | 3,090 |
| 2020-12-03 | $1.54 | $1.54 | 14,030 |
| 2020-12-02 | $1.53 | $1.53 | 850 |
| 2020-12-01 | $1.46 | $1.46 | 3,480 |
| 2020-11-30 | $1.50 | $1.50 | 650 |
| 2020-11-27 | $1.46 | $1.46 | 17,110 |
| 2020-11-25 | $1.51 | $1.51 | 2,260 |
| 2020-11-24 | $1.54 | $1.54 | 6,940 |
| 2020-11-23 | $1.59 | $1.59 | 13,100 |
| 2020-11-20 | $1.57 | $1.57 | 11,630 |
| 2020-11-19 | $1.59 | $1.59 | 4,450 |
| 2020-11-18 | $1.58 | $1.58 | 17,270 |
| 2020-11-17 | $1.60 | $1.60 | 29,920 |
| 2020-11-16 | $1.70 | $1.70 | 14,970 |
| 2020-11-13 | $1.82 | $1.82 | 1,040 |
| 2020-11-12 | $1.80 | $1.80 | 8,380 |
| 2020-11-11 | $1.78 | $1.78 | 13,160 |
| 2020-11-10 | $1.88 | $1.88 | 13,360 |
| 2020-11-09 | $1.89 | $1.89 | 9,250 |
| 2020-11-06 | $1.92 | $1.92 | 17,600 |
| 2020-11-05 | $1.80 | $1.80 | 10,200 |
| 2020-11-04 | $1.80 | $1.80 | 3,070 |
| 2020-11-03 | $1.79 | $1.79 | 11,750 |
| 2020-11-02 | $1.75 | $1.75 | 4,850 |
| 2020-10-30 | $1.87 | $1.87 | 940 |
| 2020-10-29 | $1.82 | $1.82 | 8,800 |
| 2020-10-28 | $1.81 | $1.81 | 22,500 |
| 2020-10-27 | $1.98 | $1.98 | 10,880 |
| 2020-10-26 | $1.93 | $1.93 | 2,030 |
| 2020-10-23 | $2.04 | $2.04 | 16,410 |
| 2020-10-22 | $2.03 | $2.03 | 25,820 |
| 2020-10-21 | $2.05 | $2.05 | 66,470 |
| 2020-10-20 | $1.97 | $1.97 | 2,810 |
| 2020-10-19 | $2.03 | $2.03 | 3,430 |
| 2020-10-16 | $1.92 | $1.92 | 18,640 |
| 2020-10-15 | $2.00 | $2.00 | 4,140 |
| 2020-10-14 | $2.07 | $2.07 | 5,500 |
| 2020-10-13 | $1.99 | $1.99 | 6,650 |
| 2020-10-12 | $2.16 | $2.16 | 4,750 |
| 2020-10-09 | $1.96 | $1.96 | 6,330 |
| 2020-10-08 | $1.95 | $1.95 | 17,300 |
| 2020-10-07 | $1.92 | $1.92 | 14,630 |
| 2020-10-06 | $1.93 | $1.93 | 7,890 |
| 2020-10-05 | $2.01 | $2.01 | 4,390 |
| 2020-10-02 | $1.98 | $1.98 | 4,370 |
| 2020-10-01 | $1.95 | $1.95 | 2,470 |
| 2020-09-30 | $1.90 | $1.90 | 17,680 |
| 2020-09-29 | $2.05 | $2.05 | 5,440 |
| 2020-09-28 | $2.03 | $2.03 | 17,160 |
| 2020-09-25 | $1.80 | $1.80 | 3,920 |
| 2020-09-24 | $1.85 | $1.85 | 3,900 |
| 2020-09-23 | $1.80 | $1.80 | 5,240 |
| 2020-09-22 | $2.00 | $2.00 | 250 |
| 2020-09-21 | $2.04 | $2.04 | 13,720 |
| 2020-09-18 | $2.12 | $2.12 | 7,270 |
| 2020-09-17 | $2.13 | $2.13 | 16,450 |
| 2020-09-16 | $2.18 | $2.18 | 5,260 |
| 2020-09-15 | $2.15 | $2.15 | 5,730 |
| 2020-09-14 | $2.19 | $2.19 | 39,610 |
| 2020-09-11 | $2.05 | $2.05 | 2,310 |
| 2020-09-10 | $2.14 | $2.14 | 10,150 |
| 2020-09-09 | $2.00 | $2.00 | 3,600 |
| 2020-09-08 | $2.02 | $2.02 | 1,590 |
| 2020-09-04 | $2.08 | $2.08 | 2,950 |
| 2020-09-03 | $1.98 | $1.98 | 13,490 |
| 2020-09-02 | $2.07 | $2.07 | 7,210 |
| 2020-09-01 | $2.06 | $2.06 | 3,640 |
| 2020-08-31 | $2.17 | $2.17 | 15,010 |
| 2020-08-28 | $2.10 | $2.10 | 14,930 |
| 2020-08-27 | $2.00 | $2.00 | 7,770 |
| 2020-08-26 | $1.97 | $1.97 | 10,900 |
| 2020-08-25 | $1.94 | $1.94 | 17,340 |
| 2020-08-24 | $2.21 | $2.21 | 2,930 |
| 2020-08-21 | $2.17 | $2.17 | 11,210 |
| 2020-08-20 | $2.14 | $2.14 | 16,390 |
| 2020-08-19 | $2.23 | $2.23 | 5,280 |
| 2020-08-18 | $2.44 | $2.44 | 12,800 |
| 2020-08-17 | $2.32 | $2.32 | 11,490 |
| 2020-08-14 | $2.30 | $2.30 | 3,250 |
| 2020-08-13 | $2.35 | $2.35 | 1,150 |
| 2020-08-12 | $2.21 | $2.21 | 8,720 |
| 2020-08-11 | $2.25 | $2.25 | 13,770 |
| 2020-08-10 | $2.35 | $2.35 | 6,300 |
| 2020-08-07 | $2.32 | $2.32 | 28,480 |
| 2020-08-06 | $2.46 | $2.46 | 19,260 |
| 2020-08-05 | $2.40 | $2.40 | 22,900 |
| 2020-08-04 | $2.40 | $2.40 | 57,070 |
| 2020-08-03 | $2.57 | $2.57 | 14,710 |
| 2020-07-31 | $2.30 | $2.30 | 28,110 |
| 2020-07-30 | $2.07 | $2.07 | 18,700 |
| 2020-07-29 | $2.23 | $2.23 | 14,220 |
| 2020-07-28 | $2.20 | $2.20 | 24,860 |
| 2020-07-27 | $2.30 | $2.30 | 33,920 |
| 2020-07-24 | $2.18 | $2.18 | 13,070 |
| 2020-07-23 | $2.17 | $2.17 | 26,710 |
| 2020-07-22 | $1.85 | $1.85 | 6,620 |
| 2020-07-21 | $1.86 | $1.86 | 6,730 |
| 2020-07-20 | $1.90 | $1.90 | 9,020 |
| 2020-07-17 | $1.77 | $1.77 | 90 |
| 2020-07-16 | $1.79 | $1.79 | 11,680 |
| 2020-07-15 | $1.74 | $1.74 | 3,400 |
| 2020-07-14 | $1.87 | $1.87 | 7,120 |
| 2020-07-13 | $1.94 | $1.94 | 4,640 |
| 2020-07-10 | $1.98 | $1.98 | 6,820 |
| 2020-07-09 | $1.82 | $1.82 | 9,710 |
| 2020-07-08 | $1.90 | $1.90 | 9,850 |
| 2020-07-07 | $2.11 | $2.11 | 29,690 |
| 2020-07-06 | $2.43 | $2.43 | 130,070 |
| 2020-07-02 | $1.25 | $1.25 | 8,570 |
| 2020-07-01 | $1.31 | $1.31 | 2,060 |
| 2020-06-30 | $1.27 | $1.27 | 5,360 |
| 2020-06-29 | $1.08 | $1.08 | 2,530 |
| 2020-06-26 | $0.99 | $0.99 | 2,000 |
| 2020-06-25 | $1.05 | $1.05 | 630 |
| 2020-06-24 | $1.04 | $1.04 | 500 |
| 2020-06-23 | $0.96 | $0.96 | 1,030 |
| 2020-06-22 | $0.90 | $0.90 | 2,520 |
| 2020-06-19 | $0.90 | $0.90 | 0 |
| 2020-06-18 | $0.90 | $0.90 | 2,180 |
| 2020-06-17 | $0.82 | $0.82 | 1,820 |
| 2020-06-16 | $0.90 | $0.90 | 7,810 |
| 2020-06-15 | $0.97 | $0.97 | 1,050 |
| 2020-06-12 | $0.92 | $0.92 | 1,270 |
| 2020-06-11 | $0.98 | $0.98 | 12,310 |
| 2020-06-10 | $1.10 | $1.10 | 4,650 |
| 2020-06-09 | $1.12 | $1.12 | 6,020 |
| 2020-06-08 | $0.97 | $0.97 | 13,070 |
| 2020-06-05 | $0.94 | $0.94 | 1,700 |
| 2020-06-04 | $1.00 | $1.00 | 11,950 |
| 2020-06-03 | $0.99 | $0.99 | 3,130 |
| 2020-06-02 | $0.79 | $0.79 | 1,450 |
| 2020-06-01 | $0.79 | $0.79 | 1,200 |
| 2020-05-29 | $0.80 | $0.80 | 1,940 |
| 2020-05-28 | $0.78 | $0.78 | 800 |
| 2020-05-27 | $0.66 | $0.66 | 100 |
| 2020-05-26 | $0.82 | $0.82 | 5,310 |
| 2020-05-22 | $0.72 | $0.72 | 980 |
| 2020-05-21 | $0.77 | $0.77 | 4,690 |
| 2020-05-20 | $0.73 | $0.73 | 1,200 |
| 2020-05-19 | $0.80 | $0.80 | 11,210 |
| 2020-05-18 | $0.85 | $0.85 | 3,680 |
| 2020-05-15 | $0.72 | $0.72 | 16,850 |
| 2020-05-14 | $0.59 | $0.59 | 1,750 |
| 2020-05-13 | $0.67 | $0.67 | 110 |
| 2020-05-12 | $0.73 | $0.73 | 3,900 |
| 2020-05-11 | $0.73 | $0.73 | 0 |
| 2020-05-08 | $0.73 | $0.73 | 30 |
| 2020-05-07 | $0.70 | $0.70 | 480 |
| 2020-05-06 | $0.75 | $0.75 | 1,160 |
| 2020-05-05 | $0.69 | $0.69 | 0 |
| 2020-05-04 | $0.69 | $0.69 | 4,340 |
| 2020-05-01 | $0.64 | $0.64 | 0 |
| 2020-04-30 | $0.64 | $0.64 | 300 |
| 2020-04-29 | $0.66 | $0.66 | 300 |
| 2020-04-28 | $0.59 | $0.59 | 1,250 |
| 2020-04-27 | $0.73 | $0.73 | 0 |
| 2020-04-24 | $0.73 | $0.73 | 0 |
| 2020-04-23 | $0.73 | $0.73 | 4,520 |
| 2020-04-22 | $0.59 | $0.59 | 20 |
| 2020-04-21 | $0.51 | $0.51 | 750 |
| 2020-04-20 | $0.65 | $0.65 | 0 |
| 2020-04-17 | $0.65 | $0.65 | 50 |
| 2020-04-16 | $0.59 | $0.59 | 350 |
| 2020-04-15 | $0.56 | $0.56 | 9,600 |
| 2020-04-14 | $0.54 | $0.54 | 1,160 |
| 2020-04-13 | $0.50 | $0.50 | 3,200 |
| 2020-04-09 | $0.52 | $0.52 | 7,350 |
| 2020-04-08 | $0.49 | $0.49 | 10,000 |
| 2020-04-07 | $0.45 | $0.45 | 1,500 |
| 2020-04-06 | $0.49 | $0.49 | 2,000 |
| 2020-04-03 | $0.49 | $0.49 | 0 |
| 2020-04-02 | $0.49 | $0.49 | 50 |
| 2020-04-01 | $0.39 | $0.39 | 60 |
| 2020-03-31 | $0.47 | $0.47 | 0 |
| 2020-03-30 | $0.47 | $0.47 | 470 |
| 2020-03-27 | $0.48 | $0.48 | 6,750 |
| 2020-03-26 | $0.51 | $0.51 | 1,700 |
| 2020-03-25 | $0.48 | $0.48 | 50 |
| 2020-03-24 | $0.41 | $0.41 | 3,130 |
| 2020-03-23 | $0.43 | $0.43 | 0 |
| 2020-03-20 | $0.43 | $0.43 | 0 |
| 2020-03-19 | $0.43 | $0.43 | 1,190 |
| 2020-03-18 | $0.56 | $0.56 | 0 |
| 2020-03-17 | $0.56 | $0.56 | 2,320 |
| 2020-03-16 | $0.55 | $0.55 | 6,550 |
| 2020-03-13 | $0.60 | $0.60 | 2,100 |
| 2020-03-12 | $0.64 | $0.64 | 200 |
| 2020-03-11 | $0.70 | $0.70 | 0 |
| 2020-03-10 | $0.70 | $0.70 | 100 |
| 2020-03-09 | $0.72 | $0.72 | 3,360 |
| 2020-03-06 | $0.85 | $0.85 | 2,000 |
| 2020-03-05 | $0.86 | $0.86 | 0 |
| 2020-03-04 | $0.86 | $0.86 | 5,000 |
| 2020-03-03 | $0.84 | $0.84 | 200 |
| 2020-03-02 | $0.73 | $0.73 | 500 |
| 2020-02-28 | $0.73 | $0.73 | 1,000 |
| 2020-02-27 | $0.77 | $0.77 | 2,610 |
| 2020-02-26 | $0.93 | $0.93 | 5,540 |
| 2020-02-25 | $0.90 | $0.90 | 3,800 |
| 2020-02-24 | $0.95 | $0.95 | 0 |
| 2020-02-21 | $0.95 | $0.95 | 2,220 |
| 2020-02-20 | $0.94 | $0.94 | 150 |
| 2020-02-19 | $0.96 | $0.96 | 470 |
| 2020-02-18 | $1.03 | $1.03 | 1,090 |
| 2020-02-14 | $1.00 | $1.00 | 120 |
| 2020-02-13 | $0.95 | $0.95 | 3,460 |
| 2020-02-12 | $0.88 | $0.88 | 1,000 |
| 2020-02-11 | $0.85 | $0.85 | 10,010 |
| 2020-02-10 | $0.90 | $0.90 | 8,910 |
| 2020-02-07 | $1.02 | $1.02 | 150 |
| 2020-02-06 | $0.93 | $0.93 | 1,710 |
| 2020-02-05 | $1.00 | $1.00 | 1,680 |
| 2020-02-04 | $0.95 | $0.95 | 730 |
| 2020-02-03 | $1.06 | $1.06 | 1,160 |
| 2020-01-31 | $0.95 | $0.95 | 12,410 |
| 2020-01-30 | $1.08 | $1.08 | 4,920 |
| 2020-01-29 | $1.01 | $1.01 | 0 |
| 2020-01-28 | $1.01 | $1.01 | 18,500 |
| 2020-01-27 | $1.08 | $1.08 | 10,530 |
| 2020-01-24 | $1.07 | $1.07 | 2,150 |
| 2020-01-23 | $1.21 | $1.21 | 50 |
| 2020-01-22 | $1.28 | $1.28 | 7,900 |
| 2020-01-21 | $1.34 | $1.34 | 40 |
| 2020-01-17 | $1.34 | $1.34 | 6,040 |
| 2020-01-16 | $1.23 | $1.23 | 2,650 |
| 2020-01-15 | $1.15 | $1.15 | 600 |
| 2020-01-14 | $1.12 | $1.12 | 1,410 |
| 2020-01-13 | $1.17 | $1.17 | 2,540 |
| 2020-01-10 | $1.08 | $1.08 | 1,000 |
| 2020-01-09 | $1.05 | $1.05 | 2,000 |
| 2020-01-08 | $1.04 | $1.04 | 1,500 |
| 2020-01-07 | $1.04 | $1.04 | 160 |
| 2020-01-06 | $1.08 | $1.08 | 0 |
| 2020-01-03 | $1.08 | $1.08 | 90 |
| 2020-01-02 | $1.10 | $1.10 | 9,350 |