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
- 2011-01-12 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $2.22 | $2.22 | 288,867 | — | — |
| 2020-12-30 | $2.22 | $2.22 | 602,700 | — | — |
| 2020-12-29 | $2.25 | $2.25 | 242,167 | — | — |
| 2020-12-28 | $2.19 | $2.19 | 214,533 | — | — |
| 2020-12-24 | $1.92 | $1.92 | 169,233 | — | — |
| 2020-12-23 | $1.89 | $1.89 | 244,967 | — | — |
| 2020-12-22 | $1.86 | $1.86 | 100,967 | — | — |
| 2020-12-21 | $1.92 | $1.92 | 97,567 | — | — |
| 2020-12-18 | $2.01 | $2.01 | 52,867 | — | — |
| 2020-12-17 | $1.80 | $1.80 | 156,100 | — | — |
| 2020-12-16 | $1.92 | $1.92 | 108,033 | — | — |
| 2020-12-15 | $1.86 | $1.86 | 88,367 | — | — |
| 2020-12-14 | $1.80 | $1.80 | 241,333 | — | — |
| 2020-12-11 | $1.56 | $1.56 | 83,067 | — | — |
| 2020-12-10 | $1.53 | $1.53 | 189,333 | — | — |
| 2020-12-09 | $1.41 | $1.41 | 125,667 | — | — |
| 2020-12-08 | $1.47 | $1.47 | 105,400 | — | — |
| 2020-12-07 | $1.47 | $1.47 | 229,867 | — | — |
| 2020-12-04 | $1.17 | $1.17 | 78,533 | — | — |
| 2020-12-03 | $1.11 | $1.11 | 81,967 | — | — |
| 2020-12-02 | $1.08 | $1.08 | 75,100 | — | — |
| 2020-12-01 | $1.05 | $1.05 | 63,167 | — | — |
| 2020-11-30 | $1.05 | $1.05 | 38,633 | — | — |
| 2020-11-27 | $1.05 | $1.05 | 51,000 | — | — |
| 2020-11-25 | $0.99 | $0.99 | 46,133 | — | — |
| 2020-11-24 | $0.96 | $0.96 | 28,967 | — | — |
| 2020-11-23 | $0.93 | $0.93 | 35,767 | — | — |
| 2020-11-20 | $0.93 | $0.93 | 20,200 | — | — |
| 2020-11-19 | $0.96 | $0.96 | 37,600 | — | — |
| 2020-11-18 | $1.02 | $1.02 | 14,767 | — | — |
| 2020-11-17 | $0.99 | $0.99 | 35,733 | — | — |
| 2020-11-16 | $1.05 | $1.05 | 32,333 | — | — |
| 2020-11-13 | $0.99 | $0.99 | 56,467 | — | — |
| 2020-11-12 | $0.96 | $0.96 | 50,900 | — | — |
| 2020-11-11 | $0.99 | $0.99 | 63,433 | — | — |
| 2020-11-10 | $0.90 | $0.90 | 21,467 | — | — |
| 2020-11-09 | $0.90 | $0.90 | 56,533 | — | — |
| 2020-11-06 | $0.96 | $0.96 | 65,767 | — | — |
| 2020-11-05 | $0.87 | $0.87 | 62,400 | — | — |
| 2020-11-04 | $0.84 | $0.84 | 38,600 | — | — |
| 2020-11-03 | $0.87 | $0.87 | 9,333 | — | — |
| 2020-11-02 | $0.84 | $0.84 | 59,800 | — | — |
| 2020-10-30 | $0.87 | $0.87 | 61,567 | — | — |
| 2020-10-29 | $0.87 | $0.87 | 63,767 | — | — |
| 2020-10-28 | $0.81 | $0.81 | 94,733 | — | — |
| 2020-10-27 | $0.90 | $0.90 | 26,433 | — | — |
| 2020-10-26 | $0.87 | $0.87 | 76,033 | — | — |
| 2020-10-23 | $0.96 | $0.96 | 42,500 | — | — |
| 2020-10-22 | $0.96 | $0.96 | 23,200 | — | — |
| 2020-10-21 | $0.96 | $0.96 | 69,767 | — | — |
| 2020-10-20 | $0.93 | $0.93 | 54,333 | — | — |
| 2020-10-19 | $0.90 | $0.90 | 75,633 | — | — |
| 2020-10-16 | $0.90 | $0.90 | 28,767 | — | — |
| 2020-10-15 | $0.90 | $0.90 | 35,833 | — | — |
| 2020-10-14 | $0.96 | $0.96 | 35,700 | — | — |
| 2020-10-13 | $0.96 | $0.96 | 89,567 | — | — |
| 2020-10-12 | $1.02 | $1.02 | 46,400 | — | — |
| 2020-10-09 | $0.93 | $0.93 | 49,267 | — | — |
| 2020-10-08 | $0.96 | $0.96 | 58,100 | — | — |
| 2020-10-07 | $0.93 | $0.93 | 68,600 | — | — |
| 2020-10-06 | $0.93 | $0.93 | 121,500 | — | — |
| 2020-10-05 | $0.90 | $0.90 | 302,167 | — | — |
| 2020-10-02 | $0.81 | $0.81 | 84,600 | — | — |
| 2020-10-01 | $0.84 | $0.84 | 130,767 | — | — |
| 2020-09-30 | $0.84 | $0.84 | 36,967 | — | — |
| 2020-09-29 | $0.87 | $0.87 | 44,233 | — | — |
| 2020-09-28 | $0.87 | $0.87 | 276,133 | — | — |
| 2020-09-25 | $0.90 | $0.90 | 17,967 | — | — |
| 2020-09-24 | $0.87 | $0.87 | 35,700 | — | — |
| 2020-09-23 | $0.90 | $0.90 | 40,033 | — | — |
| 2020-09-22 | $0.90 | $0.90 | 20,733 | — | — |
| 2020-09-21 | $0.93 | $0.93 | 99,000 | — | — |
| 2020-09-18 | $0.96 | $0.96 | 24,167 | — | — |
| 2020-09-17 | $1.05 | $1.05 | 55,567 | — | — |
| 2020-09-16 | $1.08 | $1.08 | 35,433 | — | — |
| 2020-09-15 | $1.08 | $1.08 | 44,367 | — | — |
| 2020-09-14 | $1.14 | $1.14 | 57,733 | — | — |
| 2020-09-11 | $1.05 | $1.05 | 65,833 | — | — |
| 2020-09-10 | $1.08 | $1.08 | 133,800 | — | — |
| 2020-09-09 | $1.02 | $1.02 | 110,233 | — | — |
| 2020-09-08 | $0.81 | $0.81 | 0 | — | — |
| 2020-09-04 | $0.81 | $0.81 | 36,733 | — | — |
| 2020-09-03 | $0.78 | $0.78 | 84,100 | — | — |
| 2020-09-02 | $0.84 | $0.84 | 14,767 | — | — |
| 2020-09-01 | $0.81 | $0.81 | 37,033 | — | — |
| 2020-08-31 | $0.75 | $0.75 | 22,933 | — | — |
| 2020-08-28 | $0.75 | $0.75 | 29,767 | — | — |
| 2020-08-27 | $0.72 | $0.72 | 27,667 | — | — |
| 2020-08-26 | $0.72 | $0.72 | 59,667 | — | — |
| 2020-08-25 | $0.66 | $0.66 | 39,533 | — | — |
| 2020-08-24 | $0.66 | $0.66 | 77,667 | — | — |
| 2020-08-21 | $0.66 | $0.66 | 247,267 | — | — |
| 2020-08-20 | $0.69 | $0.69 | 42,267 | — | — |
| 2020-08-19 | $0.66 | $0.66 | 180,867 | — | — |
| 2020-08-18 | $0.78 | $0.78 | 39,100 | — | — |
| 2020-08-17 | $0.78 | $0.78 | 56,800 | — | — |
| 2020-08-14 | $0.78 | $0.78 | 162,867 | — | — |
| 2020-08-13 | $0.78 | $0.78 | 32,833 | — | — |
| 2020-08-12 | $0.75 | $0.75 | 51,667 | — | — |
| 2020-08-11 | $0.75 | $0.75 | 137,833 | — | — |
| 2020-08-10 | $0.81 | $0.81 | 25,733 | — | — |
| 2020-08-07 | $0.81 | $0.81 | 24,833 | — | — |
| 2020-08-06 | $0.75 | $0.75 | 45,767 | — | — |
| 2020-08-05 | $0.75 | $0.75 | 175,000 | — | — |
| 2020-08-04 | $0.78 | $0.78 | 99,367 | — | — |
| 2020-08-03 | $0.81 | $0.81 | 113,467 | — | — |
| 2020-07-31 | $0.78 | $0.78 | 76,800 | — | — |
| 2020-07-30 | $0.78 | $0.78 | 66,567 | — | — |
| 2020-07-29 | $0.81 | $0.81 | 301,167 | — | — |
| 2020-07-28 | $0.84 | $0.84 | 146,467 | — | — |
| 2020-07-27 | $0.87 | $0.87 | 103,567 | — | — |
| 2020-07-24 | $0.78 | $0.78 | 25,700 | — | — |
| 2020-07-23 | $0.81 | $0.81 | 112,167 | — | — |
| 2020-07-22 | $0.78 | $0.78 | 100,200 | — | — |
| 2020-07-21 | $0.75 | $0.75 | 32,900 | — | — |
| 2020-07-20 | $0.78 | $0.78 | 154,400 | — | — |
| 2020-07-17 | $0.69 | $0.69 | 153,767 | — | — |
| 2020-07-16 | $0.63 | $0.63 | 33,400 | — | — |
| 2020-07-15 | $0.66 | $0.66 | 43,233 | — | — |
| 2020-07-14 | $0.63 | $0.63 | 49,167 | — | — |
| 2020-07-13 | $0.66 | $0.66 | 87,167 | — | — |
| 2020-07-10 | $0.66 | $0.66 | 7,033 | — | — |
| 2020-07-09 | $0.66 | $0.66 | 83,467 | — | — |
| 2020-07-08 | $0.72 | $0.72 | 66,633 | — | — |
| 2020-07-07 | $0.69 | $0.69 | 52,967 | — | — |
| 2020-07-06 | $0.66 | $0.66 | 67,267 | — | — |
| 2020-07-02 | $0.57 | $0.57 | 49,467 | — | — |
| 2020-07-01 | $0.51 | $0.51 | 23,067 | — | — |
| 2020-06-30 | $0.57 | $0.57 | 25,500 | — | — |
| 2020-06-29 | $0.45 | $0.45 | 57,633 | — | — |
| 2020-06-26 | $0.45 | $0.45 | 2,633 | — | — |
| 2020-06-25 | $0.45 | $0.45 | 25,533 | — | — |
| 2020-06-24 | $0.48 | $0.48 | 199,833 | — | — |
| 2020-06-23 | $0.54 | $0.54 | 19,100 | — | — |
| 2020-06-22 | $0.51 | $0.51 | 22,933 | — | — |
| 2020-06-19 | $0.54 | $0.54 | 31,933 | — | — |
| 2020-06-18 | $0.51 | $0.51 | 7,733 | — | — |
| 2020-06-17 | $0.51 | $0.51 | 60,367 | — | — |
| 2020-06-16 | $0.51 | $0.51 | 123,633 | — | — |
| 2020-06-15 | $0.54 | $0.54 | 58,567 | — | — |
| 2020-06-12 | $0.54 | $0.54 | 39,767 | — | — |
| 2020-06-11 | $0.51 | $0.51 | 84,833 | — | — |
| 2020-06-10 | $0.57 | $0.57 | 14,800 | — | — |
| 2020-06-09 | $0.57 | $0.57 | 44,667 | — | — |
| 2020-06-08 | $0.51 | $0.51 | 39,700 | — | — |
| 2020-06-05 | $0.54 | $0.54 | 31,467 | — | — |
| 2020-06-04 | $0.51 | $0.51 | 37,300 | — | — |
| 2020-06-03 | $0.54 | $0.54 | 35,100 | — | — |
| 2020-06-02 | $0.54 | $0.54 | 9,533 | — | — |
| 2020-06-01 | $0.54 | $0.54 | 23,567 | — | — |
| 2020-05-29 | $0.57 | $0.57 | 38,100 | — | — |
| 2020-05-28 | $0.54 | $0.54 | 151,433 | — | — |
| 2020-05-27 | $0.54 | $0.54 | 78,667 | — | — |
| 2020-05-26 | $0.45 | $0.45 | 111,867 | — | — |
| 2020-05-22 | $0.45 | $0.45 | 23,633 | — | — |
| 2020-05-21 | $0.48 | $0.48 | 42,400 | — | — |
| 2020-05-20 | $0.45 | $0.45 | 30,967 | — | — |
| 2020-05-19 | $0.45 | $0.45 | 36,500 | — | — |
| 2020-05-18 | $0.48 | $0.48 | 20,733 | — | — |
| 2020-05-15 | $0.39 | $0.39 | 88,567 | — | — |
| 2020-05-14 | $0.39 | $0.39 | 90,333 | — | — |
| 2020-05-13 | $0.42 | $0.42 | 59,633 | — | — |
| 2020-05-12 | $0.42 | $0.42 | 13,133 | — | — |
| 2020-05-11 | $0.39 | $0.39 | 15,900 | — | — |
| 2020-05-08 | $0.42 | $0.42 | 21,200 | — | — |
| 2020-05-07 | $0.42 | $0.42 | 45,000 | — | — |
| 2020-05-06 | $0.45 | $0.45 | 10,200 | — | — |
| 2020-05-05 | $0.48 | $0.48 | 51,700 | — | — |
| 2020-05-04 | $0.48 | $0.48 | 123,567 | — | — |
| 2020-05-01 | $0.45 | $0.45 | 52,233 | — | — |
| 2020-04-30 | $0.45 | $0.45 | 81,133 | — | — |
| 2020-04-29 | $0.42 | $0.42 | 56,467 | — | — |
| 2020-04-28 | $0.42 | $0.42 | 29,800 | — | — |
| 2020-04-27 | $0.42 | $0.42 | 54,400 | — | — |
| 2020-04-24 | $0.45 | $0.45 | 49,467 | — | — |
| 2020-04-23 | $0.42 | $0.42 | 129,067 | — | — |
| 2020-04-22 | $0.42 | $0.42 | 184,733 | — | — |
| 2020-04-21 | $0.36 | $0.36 | 109,233 | — | — |
| 2020-04-20 | $0.39 | $0.39 | 100,700 | — | — |
| 2020-04-17 | $0.36 | $0.36 | 59,267 | — | — |
| 2020-04-16 | $0.36 | $0.36 | 41,067 | — | — |
| 2020-04-15 | $0.36 | $0.36 | 72,367 | — | — |
| 2020-04-14 | $0.39 | $0.39 | 60,833 | — | — |
| 2020-04-13 | $0.36 | $0.36 | 75,600 | — | — |
| 2020-04-09 | $0.36 | $0.36 | 89,133 | — | — |
| 2020-04-08 | $0.33 | $0.33 | 199,967 | — | — |
| 2020-04-07 | $0.36 | $0.36 | 154,033 | — | — |
| 2020-04-06 | $0.33 | $0.33 | 70,000 | — | — |
| 2020-04-03 | $0.30 | $0.30 | 22,400 | — | — |
| 2020-04-02 | $0.30 | $0.30 | 36,867 | — | — |
| 2020-04-01 | $0.30 | $0.30 | 3,533 | — | — |
| 2020-03-31 | $0.30 | $0.30 | 36,533 | — | — |
| 2020-03-30 | $0.24 | $0.24 | 10,967 | — | — |
| 2020-03-27 | $0.24 | $0.24 | 28,233 | — | — |
| 2020-03-26 | $0.21 | $0.21 | 57,133 | — | — |
| 2020-03-25 | $0.21 | $0.21 | 25,667 | — | — |
| 2020-03-24 | $0.21 | $0.21 | 21,400 | — | — |
| 2020-03-23 | $0.21 | $0.21 | 1,433 | — | — |
| 2020-03-20 | $0.18 | $0.18 | 25,500 | — | — |
| 2020-03-19 | $0.18 | $0.18 | 127,900 | — | — |
| 2020-03-18 | $0.18 | $0.18 | 36,733 | — | — |
| 2020-03-17 | $0.21 | $0.21 | 156,433 | — | — |
| 2020-03-16 | $0.21 | $0.21 | 43,100 | — | — |
| 2020-03-13 | $0.21 | $0.21 | 108,433 | — | — |
| 2020-03-12 | $0.21 | $0.21 | 3,500 | — | — |
| 2020-03-11 | $0.24 | $0.24 | 232,767 | — | — |
| 2020-03-10 | $0.27 | $0.27 | 23,833 | — | — |
| 2020-03-09 | $0.30 | $0.30 | 27,900 | — | — |
| 2020-03-06 | $0.33 | $0.33 | 26,833 | — | — |
| 2020-03-05 | $0.33 | $0.33 | 1,167 | — | — |
| 2020-03-04 | $0.30 | $0.30 | 61,033 | — | — |
| 2020-03-03 | $0.30 | $0.30 | 59,867 | — | — |
| 2020-03-02 | $0.27 | $0.27 | 19,500 | — | — |
| 2020-02-28 | $0.27 | $0.27 | 91,933 | — | — |
| 2020-02-27 | $0.27 | $0.27 | 119,867 | — | — |
| 2020-02-26 | $0.27 | $0.27 | 70,300 | — | — |
| 2020-02-25 | $0.27 | $0.27 | 266,700 | — | — |
| 2020-02-24 | $0.27 | $0.27 | 109,767 | — | — |
| 2020-02-21 | $0.27 | $0.27 | 43,200 | — | — |
| 2020-02-20 | $0.30 | $0.30 | 144,533 | — | — |
| 2020-02-19 | $0.30 | $0.30 | 105,933 | — | — |
| 2020-02-18 | $0.30 | $0.30 | 88,633 | — | — |
| 2020-02-14 | $0.30 | $0.30 | 56,267 | — | — |
| 2020-02-13 | $0.30 | $0.30 | 153,500 | — | — |
| 2020-02-12 | $0.30 | $0.30 | 113,667 | — | — |
| 2020-02-11 | $0.33 | $0.33 | 134,333 | — | — |
| 2020-02-10 | $0.33 | $0.33 | 89,733 | — | — |
| 2020-02-07 | $0.33 | $0.33 | 75,000 | — | — |
| 2020-02-06 | $0.36 | $0.36 | 2,100 | — | — |
| 2020-02-05 | $0.33 | $0.33 | 4,833 | — | — |
| 2020-02-04 | $0.36 | $0.36 | 46,333 | — | — |
| 2020-02-03 | $0.36 | $0.36 | 46,200 | — | — |
| 2020-01-31 | $0.33 | $0.33 | 5,333 | — | — |
| 2020-01-30 | $0.33 | $0.33 | 0 | — | — |
| 2020-01-29 | $0.33 | $0.33 | 166,033 | — | — |
| 2020-01-28 | $0.30 | $0.30 | 65,700 | — | — |
| 2020-01-27 | $0.33 | $0.33 | 107,567 | — | — |
| 2020-01-24 | $0.36 | $0.36 | 92,700 | — | — |
| 2020-01-23 | $0.36 | $0.36 | 30,300 | — | — |
| 2020-01-22 | $0.36 | $0.36 | 140,000 | — | — |
| 2020-01-21 | $0.33 | $0.33 | 31,200 | — | — |
| 2020-01-17 | $0.36 | $0.36 | 212,300 | — | — |
| 2020-01-16 | $0.36 | $0.36 | 58,067 | — | — |
| 2020-01-15 | $0.36 | $0.36 | 64,033 | — | — |
| 2020-01-14 | $0.33 | $0.33 | 42,300 | — | — |
| 2020-01-13 | $0.36 | $0.36 | 33,500 | — | — |
| 2020-01-10 | $0.36 | $0.36 | 145,267 | — | — |
| 2020-01-09 | $0.39 | $0.39 | 101,833 | — | — |
| 2020-01-08 | $0.36 | $0.36 | 113,400 | — | — |
| 2020-01-07 | $0.36 | $0.36 | 93,933 | — | — |
| 2020-01-06 | $0.39 | $0.39 | 183,700 | — | — |
| 2020-01-03 | $0.39 | $0.39 | 79,400 | — | — |
| 2020-01-02 | $0.39 | $0.39 | 52,100 | — | — |