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
- 1999-04-06 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 | $2.39 | $2.39 | 20,282 |
| 2020-12-30 | $2.25 | $2.25 | 119,968 |
| 2020-12-29 | $1.89 | $1.89 | 12,036 |
| 2020-12-28 | $1.98 | $1.98 | 5,025 |
| 2020-12-24 | $1.98 | $1.98 | 6,443 |
| 2020-12-23 | $1.85 | $1.85 | 2,399 |
| 2020-12-22 | $2.03 | $2.03 | 2,885 |
| 2020-12-21 | $1.89 | $1.89 | 4,477 |
| 2020-12-18 | $1.85 | $1.85 | 7,630 |
| 2020-12-17 | $1.98 | $1.98 | 8,523 |
| 2020-12-16 | $1.85 | $1.85 | 15,087 |
| 2020-12-15 | $1.89 | $1.89 | 50,082 |
| 2020-12-14 | $3.11 | $3.11 | 112,918 |
| 2020-12-11 | $1.94 | $1.94 | 10,091 |
| 2020-12-10 | $1.76 | $1.76 | 12,136 |
| 2020-12-09 | $1.80 | $1.80 | 11,751 |
| 2020-12-08 | $1.71 | $1.71 | 7,013 |
| 2020-12-07 | $1.71 | $1.71 | 5,946 |
| 2020-12-04 | $1.82 | $1.82 | 5,045 |
| 2020-12-03 | $1.85 | $1.85 | 5,844 |
| 2020-12-02 | $1.71 | $1.71 | 4,180 |
| 2020-12-01 | $1.73 | $1.73 | 3,367 |
| 2020-11-30 | $1.94 | $1.94 | 13,039 |
| 2020-11-27 | $1.98 | $1.98 | 10,826 |
| 2020-11-25 | $1.62 | $1.62 | 10,822 |
| 2020-11-24 | $2.03 | $2.03 | 12,790 |
| 2020-11-23 | $1.85 | $1.85 | 58,842 |
| 2020-11-20 | $2.25 | $2.25 | 56,857 |
| 2020-11-19 | $3.06 | $3.06 | 76,802 |
| 2020-11-18 | $2.70 | $2.70 | 9,910 |
| 2020-11-17 | $2.48 | $2.48 | 2,616 |
| 2020-11-16 | $2.70 | $2.70 | 10,650 |
| 2020-11-13 | $2.70 | $2.70 | 18,591 |
| 2020-11-12 | $2.84 | $2.84 | 18,168 |
| 2020-11-11 | $3.15 | $3.15 | 14,058 |
| 2020-11-10 | $3.71 | $3.71 | 22,462 |
| 2020-11-09 | $4.28 | $4.28 | 25,600 |
| 2020-11-06 | $4.05 | $4.05 | 3,615 |
| 2020-11-05 | $4.01 | $4.01 | 9,097 |
| 2020-11-04 | $4.05 | $4.05 | 6,971 |
| 2020-11-03 | $4.45 | $4.45 | 25,204 |
| 2020-11-02 | $4.05 | $4.05 | 76,091 |
| 2020-10-30 | $3.83 | $3.83 | 1,675 |
| 2020-10-29 | $3.71 | $3.71 | 4,962 |
| 2020-10-28 | $4.01 | $4.01 | 8,679 |
| 2020-10-27 | $3.39 | $3.39 | 1,613 |
| 2020-10-26 | $4.05 | $4.05 | 3,127 |
| 2020-10-23 | $3.94 | $3.94 | 4,387 |
| 2020-10-22 | $3.40 | $3.40 | 5,168 |
| 2020-10-21 | $4.05 | $4.05 | 18,659 |
| 2020-10-20 | $3.29 | $3.29 | 2,171 |
| 2020-10-19 | $3.15 | $3.15 | 1,574 |
| 2020-10-16 | $3.24 | $3.24 | 1,969 |
| 2020-10-15 | $3.40 | $3.40 | 1,214 |
| 2020-10-14 | $3.11 | $3.11 | 15,187 |
| 2020-10-13 | $4.50 | $4.50 | 17,443 |
| 2020-10-12 | $4.50 | $4.50 | 29,124 |
| 2020-10-09 | $3.65 | $3.65 | 1,265 |
| 2020-10-08 | $3.56 | $3.56 | 894 |
| 2020-10-07 | $3.24 | $3.24 | 1,374 |
| 2020-10-06 | $3.83 | $3.83 | 3,555 |
| 2020-10-05 | $3.02 | $3.02 | 23,312 |
| 2020-10-02 | $4.50 | $4.50 | 25,731 |
| 2020-10-01 | $7.43 | $7.43 | 30,967 |
| 2020-09-30 | $6.98 | $6.98 | 3,046 |
| 2020-09-29 | $4.50 | $4.50 | 3,329 |
| 2020-09-28 | $6.98 | $6.98 | 3,000 |
| 2020-09-25 | $7.20 | $7.20 | 7,359 |
| 2020-09-24 | $8.10 | $8.10 | 9,246 |
| 2020-09-23 | $7.65 | $7.65 | 746 |
| 2020-09-22 | $7.38 | $7.38 | 582 |
| 2020-09-21 | $7.88 | $7.88 | 1,165 |
| 2020-09-18 | $7.65 | $7.65 | 2,566 |
| 2020-09-17 | $7.47 | $7.47 | 3,715 |
| 2020-09-16 | $7.65 | $7.65 | 533 |
| 2020-09-15 | $6.71 | $6.71 | 3,261 |
| 2020-09-14 | $8.78 | $8.78 | 4,120 |
| 2020-09-11 | $6.62 | $6.62 | 2,153 |
| 2020-09-10 | $4.38 | $4.38 | 508 |
| 2020-09-09 | $5.40 | $5.40 | 1,239 |
| 2020-09-08 | $7.65 | $7.65 | 3,176 |
| 2020-09-04 | $4.05 | $4.05 | 879 |
| 2020-09-03 | $2.52 | $2.52 | 8 |
| 2020-09-02 | $2.52 | $2.52 | 11 |
| 2020-09-01 | $3.06 | $3.06 | 122 |
| 2020-08-31 | $3.42 | $3.42 | 0 |
| 2020-08-28 | $3.42 | $3.42 | 22 |
| 2020-08-27 | $3.42 | $3.42 | 167 |
| 2020-08-26 | $3.38 | $3.38 | 28 |
| 2020-08-25 | $3.60 | $3.60 | 28 |
| 2020-08-24 | $2.52 | $2.52 | 511 |
| 2020-08-21 | $2.30 | $2.30 | 0 |
| 2020-08-20 | $2.30 | $2.30 | 0 |
| 2020-08-19 | $2.30 | $2.30 | 232 |
| 2020-08-18 | $3.15 | $3.15 | 710 |
| 2020-08-17 | $3.60 | $3.60 | 291 |
| 2020-08-14 | $1.85 | $1.85 | 107 |
| 2020-08-13 | $9.90 | $9.90 | 12 |
| 2020-08-12 | $2.89 | $2.89 | 0 |
| 2020-08-11 | $2.89 | $2.89 | 0 |
| 2020-08-10 | $2.89 | $2.89 | 0 |
| 2020-08-07 | $2.89 | $2.89 | 257 |
| 2020-08-06 | $3.15 | $3.15 | 0 |
| 2020-08-05 | $3.15 | $3.15 | 195 |
| 2020-08-04 | $3.60 | $3.60 | 222 |
| 2020-08-03 | $2.70 | $2.70 | 62 |
| 2020-07-31 | $2.70 | $2.70 | 1,040 |
| 2020-07-30 | $2.70 | $2.70 | 770 |
| 2020-07-29 | $2.25 | $2.25 | 42 |
| 2020-07-28 | $2.70 | $2.70 | 0 |
| 2020-07-27 | $2.70 | $2.70 | 166 |
| 2020-07-24 | $2.25 | $2.25 | 777 |
| 2020-07-23 | $1.80 | $1.80 | 16 |
| 2020-07-22 | $1.80 | $1.80 | 288 |
| 2020-07-21 | $2.34 | $2.34 | 0 |
| 2020-07-20 | $2.34 | $2.34 | 244 |
| 2020-07-17 | $2.25 | $2.25 | 444 |
| 2020-07-16 | $2.03 | $2.03 | 2 |
| 2020-07-15 | $2.25 | $2.25 | 0 |
| 2020-07-14 | $2.25 | $2.25 | 262 |
| 2020-07-13 | $1.84 | $1.84 | 0 |
| 2020-07-10 | $1.84 | $1.84 | 0 |
| 2020-07-09 | $1.84 | $1.84 | 0 |
| 2020-07-08 | $1.84 | $1.84 | 357 |
| 2020-07-07 | $2.25 | $2.25 | 0 |
| 2020-07-06 | $2.25 | $2.25 | 333 |
| 2020-07-02 | $2.12 | $2.12 | 0 |
| 2020-07-01 | $2.12 | $2.12 | 577 |
| 2020-06-30 | $1.67 | $1.67 | 0 |
| 2020-06-29 | $1.67 | $1.67 | 0 |
| 2020-06-26 | $1.67 | $1.67 | 222 |
| 2020-06-25 | $2.09 | $2.09 | 0 |
| 2020-06-24 | $2.09 | $2.09 | 0 |
| 2020-06-23 | $1.80 | $1.80 | 69 |
| 2020-06-22 | $1.35 | $1.35 | 222 |
| 2020-06-19 | $1.89 | $1.89 | 441 |
| 2020-06-18 | $1.58 | $1.58 | 88 |
| 2020-06-17 | $1.49 | $1.49 | 0 |
| 2020-06-16 | $1.49 | $1.49 | 0 |
| 2020-06-15 | $1.49 | $1.49 | 0 |
| 2020-06-12 | $1.49 | $1.49 | 44 |
| 2020-06-11 | $1.80 | $1.80 | 0 |
| 2020-06-10 | $1.80 | $1.80 | 2 |
| 2020-06-09 | $1.80 | $1.80 | 0 |
| 2020-06-08 | $1.80 | $1.80 | 0 |
| 2020-06-05 | $1.80 | $1.80 | 0 |
| 2020-06-04 | $1.80 | $1.80 | 1,359 |
| 2020-06-03 | $2.11 | $2.11 | 0 |
| 2020-06-02 | $2.11 | $2.11 | 0 |
| 2020-06-01 | $2.11 | $2.11 | 44 |
| 2020-05-29 | $2.07 | $2.07 | 838 |
| 2020-05-28 | $1.31 | $1.31 | 44 |
| 2020-05-27 | $1.31 | $1.31 | 0 |
| 2020-05-26 | $1.31 | $1.31 | 0 |
| 2020-05-22 | $1.31 | $1.31 | 111 |
| 2020-05-21 | $1.31 | $1.31 | 0 |
| 2020-05-20 | $1.31 | $1.31 | 0 |
| 2020-05-19 | $1.31 | $1.31 | 0 |
| 2020-05-18 | $1.31 | $1.31 | 5 |
| 2020-05-15 | $1.22 | $1.22 | 0 |
| 2020-05-14 | $1.22 | $1.22 | 111 |
| 2020-05-13 | $1.71 | $1.71 | 90 |
| 2020-05-12 | $1.22 | $1.22 | 202 |
| 2020-05-11 | $1.22 | $1.22 | 126 |
| 2020-05-08 | $2.25 | $2.25 | 0 |
| 2020-05-07 | $2.25 | $2.25 | 67 |
| 2020-05-06 | $1.35 | $1.35 | 33 |
| 2020-05-05 | $2.25 | $2.25 | 68 |
| 2020-05-04 | $1.40 | $1.40 | 22 |
| 2020-05-01 | $1.96 | $1.96 | 45 |
| 2020-04-30 | $1.22 | $1.22 | 155 |
| 2020-04-29 | $1.80 | $1.80 | 45 |
| 2020-04-28 | $1.80 | $1.80 | 442 |
| 2020-04-27 | $1.89 | $1.89 | 446 |
| 2020-04-24 | $1.94 | $1.94 | 0 |
| 2020-04-23 | $1.94 | $1.94 | 89 |
| 2020-04-22 | $1.94 | $1.94 | 312 |
| 2020-04-21 | $2.75 | $2.75 | 44 |
| 2020-04-20 | $2.70 | $2.70 | 177 |
| 2020-04-17 | $2.25 | $2.25 | 0 |
| 2020-04-16 | $2.25 | $2.25 | 44 |
| 2020-04-15 | $2.25 | $2.25 | 0 |
| 2020-04-14 | $2.25 | $2.25 | 0 |
| 2020-04-13 | $2.25 | $2.25 | 2 |
| 2020-04-09 | $3.15 | $3.15 | 0 |
| 2020-04-08 | $3.15 | $3.15 | 68 |
| 2020-04-07 | $3.15 | $3.15 | 467 |
| 2020-04-06 | $1.80 | $1.80 | 2 |
| 2020-04-03 | $2.73 | $2.73 | 25 |
| 2020-04-02 | $2.25 | $2.25 | 0 |
| 2020-04-01 | $2.25 | $2.25 | 155 |
| 2020-03-31 | $1.80 | $1.80 | 242 |
| 2020-03-30 | $2.79 | $2.79 | 70 |
| 2020-03-27 | $2.49 | $2.49 | 344 |
| 2020-03-26 | $2.25 | $2.25 | 524 |
| 2020-03-25 | $2.48 | $2.48 | 31 |
| 2020-03-24 | $1.71 | $1.71 | 0 |
| 2020-03-23 | $1.71 | $1.71 | 57 |
| 2020-03-20 | $2.66 | $2.66 | 0 |
| 2020-03-19 | $2.66 | $2.66 | 0 |
| 2020-03-18 | $2.66 | $2.66 | 0 |
| 2020-03-17 | $2.66 | $2.66 | 66 |
| 2020-03-16 | $1.80 | $1.80 | 0 |
| 2020-03-13 | $1.80 | $1.80 | 22 |
| 2020-03-12 | $1.80 | $1.80 | 142 |
| 2020-03-11 | $1.80 | $1.80 | 0 |
| 2020-03-10 | $1.80 | $1.80 | 72 |
| 2020-03-09 | $2.03 | $2.03 | 77 |
| 2020-03-06 | $1.49 | $1.49 | 0 |
| 2020-03-05 | $1.49 | $1.49 | 1 |
| 2020-03-04 | $1.49 | $1.49 | 469 |
| 2020-03-03 | $1.94 | $1.94 | 45 |
| 2020-03-02 | $1.94 | $1.94 | 22 |
| 2020-02-28 | $1.98 | $1.98 | 17 |
| 2020-02-27 | $2.03 | $2.03 | 0 |
| 2020-02-26 | $2.03 | $2.03 | 33 |
| 2020-02-25 | $1.94 | $1.94 | 255 |
| 2020-02-24 | $1.76 | $1.76 | 0 |
| 2020-02-21 | $1.76 | $1.76 | 0 |
| 2020-02-20 | $1.76 | $1.76 | 0 |
| 2020-02-19 | $1.76 | $1.76 | 55 |
| 2020-02-18 | $1.67 | $1.67 | 0 |
| 2020-02-14 | $1.67 | $1.67 | 0 |
| 2020-02-13 | $1.67 | $1.67 | 898 |
| 2020-02-12 | $2.07 | $2.07 | 0 |
| 2020-02-11 | $2.07 | $2.07 | 0 |
| 2020-02-10 | $2.07 | $2.07 | 0 |
| 2020-02-07 | $2.07 | $2.07 | 660 |
| 2020-02-06 | $2.12 | $2.12 | 0 |
| 2020-02-05 | $2.12 | $2.12 | 602 |
| 2020-02-04 | $3.65 | $3.65 | 0 |
| 2020-02-03 | $3.65 | $3.65 | 20 |
| 2020-01-31 | $2.54 | $2.54 | 93 |
| 2020-01-30 | $2.88 | $2.88 | 135 |
| 2020-01-29 | $2.16 | $2.16 | 0 |
| 2020-01-28 | $1.98 | $1.98 | 0 |
| 2020-01-27 | $1.98 | $1.98 | 76 |
| 2020-01-24 | $3.74 | $3.74 | 0 |
| 2020-01-23 | $3.74 | $3.74 | 0 |
| 2020-01-22 | $3.74 | $3.74 | 365 |
| 2020-01-21 | $3.38 | $3.38 | 451 |
| 2020-01-17 | $1.80 | $1.80 | 0 |
| 2020-01-16 | $1.80 | $1.80 | 0 |
| 2020-01-15 | $1.80 | $1.80 | 122 |
| 2020-01-14 | $1.80 | $1.80 | 66 |
| 2020-01-13 | $2.07 | $2.07 | 0 |
| 2020-01-10 | $2.07 | $2.07 | 0 |
| 2020-01-09 | $2.07 | $2.07 | 502 |
| 2020-01-08 | $1.58 | $1.58 | 0 |
| 2020-01-07 | $1.58 | $1.58 | 0 |
| 2020-01-06 | $1.58 | $1.58 | 0 |
| 2020-01-03 | $2.03 | $2.03 | 0 |
| 2020-01-02 | $2.03 | $2.03 | 0 |