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
- 2017-12-19 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 | $2.03 | $2.03 | 48 |
| 2020-12-30 | $1.88 | $1.88 | 323 |
| 2020-12-29 | $1.71 | $1.71 | 112 |
| 2020-12-28 | $1.60 | $1.60 | 30 |
| 2020-12-24 | $1.78 | $1.78 | 27 |
| 2020-12-23 | $1.77 | $1.77 | 74 |
| 2020-12-22 | $1.69 | $1.69 | 191 |
| 2020-12-21 | $1.81 | $1.81 | 107 |
| 2020-12-18 | $1.83 | $1.83 | 993 |
| 2020-12-17 | $2.16 | $2.16 | 773 |
| 2020-12-16 | $2.40 | $2.40 | 1,077 |
| 2020-12-15 | $2.65 | $2.65 | 861 |
| 2020-12-14 | $2.78 | $2.78 | 105 |
| 2020-12-11 | $2.96 | $2.96 | 180 |
| 2020-12-10 | $2.81 | $2.81 | 204 |
| 2020-12-09 | $3.14 | $3.14 | 275 |
| 2020-12-08 | $3.70 | $3.70 | 59 |
| 2020-12-07 | $3.60 | $3.60 | 1,239 |
| 2020-12-04 | $3.70 | $3.70 | 778 |
| 2020-12-03 | $3.56 | $3.56 | 83 |
| 2020-12-02 | $3.90 | $3.90 | 0 |
| 2020-12-01 | $3.90 | $3.90 | 20 |
| 2020-11-30 | $3.80 | $3.80 | 77 |
| 2020-11-27 | $5.04 | $5.04 | 0 |
| 2020-11-25 | $5.04 | $5.04 | 0 |
| 2020-11-24 | $5.04 | $5.04 | 640 |
| 2020-11-23 | $4.37 | $4.37 | 0 |
| 2020-11-20 | $4.37 | $4.37 | 0 |
| 2020-11-19 | $4.37 | $4.37 | 52 |
| 2020-11-18 | $5.29 | $5.29 | 0 |
| 2020-11-17 | $5.29 | $5.29 | 537 |
| 2020-11-16 | $4.22 | $4.22 | 319 |
| 2020-11-13 | $4.17 | $4.17 | 0 |
| 2020-11-12 | $4.17 | $4.17 | 0 |
| 2020-11-11 | $4.17 | $4.17 | 68 |
| 2020-11-10 | $4.56 | $4.56 | 52 |
| 2020-11-09 | $4.65 | $4.65 | 0 |
| 2020-11-06 | $4.65 | $4.65 | 0 |
| 2020-11-05 | $4.65 | $4.65 | 25 |
| 2020-11-04 | $4.44 | $4.44 | 75 |
| 2020-11-03 | $5.00 | $5.00 | 0 |
| 2020-11-02 | $5.00 | $5.00 | 1,000 |
| 2020-10-30 | $4.68 | $4.68 | 0 |
| 2020-10-29 | $4.68 | $4.68 | 0 |
| 2020-10-28 | $4.68 | $4.68 | 142 |
| 2020-10-27 | $5.09 | $5.09 | 0 |
| 2020-10-26 | $5.09 | $5.09 | 235 |
| 2020-10-23 | $4.92 | $4.92 | 54 |
| 2020-10-22 | $4.15 | $4.15 | 217 |
| 2020-10-21 | $4.20 | $4.20 | 15 |
| 2020-10-20 | $5.30 | $5.30 | 0 |
| 2020-10-19 | $5.30 | $5.30 | 31 |
| 2020-10-16 | $5.85 | $5.85 | 0 |
| 2020-10-15 | $5.85 | $5.85 | 50 |
| 2020-10-14 | $5.88 | $5.88 | 305 |
| 2020-10-13 | $5.80 | $5.80 | 268 |
| 2020-10-12 | $5.00 | $5.00 | 396 |
| 2020-10-09 | $6.70 | $6.70 | 12 |
| 2020-10-08 | $6.60 | $6.60 | 306 |
| 2020-10-07 | $6.30 | $6.30 | 44 |
| 2020-10-06 | $7.21 | $7.21 | 0 |
| 2020-10-05 | $7.21 | $7.21 | 50 |
| 2020-10-02 | $6.34 | $6.34 | 138 |
| 2020-10-01 | $6.30 | $6.30 | 0 |
| 2020-09-30 | $6.30 | $6.30 | 87 |
| 2020-09-29 | $6.40 | $6.40 | 90 |
| 2020-09-28 | $6.69 | $6.69 | 0 |
| 2020-09-25 | $6.69 | $6.69 | 20 |
| 2020-09-24 | $6.70 | $6.70 | 228 |
| 2020-09-23 | $8.00 | $8.00 | 0 |
| 2020-09-22 | $8.00 | $8.00 | 108 |
| 2020-09-21 | $8.00 | $8.00 | 717 |
| 2020-09-18 | $6.80 | $6.80 | 50 |
| 2020-09-17 | $6.80 | $6.80 | 0 |
| 2020-09-16 | $6.80 | $6.80 | 0 |
| 2020-09-15 | $6.80 | $6.80 | 18 |
| 2020-09-14 | $6.79 | $6.79 | 1,046 |
| 2020-09-11 | $6.77 | $6.77 | 40 |
| 2020-09-10 | $7.50 | $7.50 | 0 |
| 2020-09-09 | $7.50 | $7.50 | 504 |
| 2020-09-08 | $7.50 | $7.50 | 331 |
| 2020-09-04 | $6.52 | $6.52 | 116 |
| 2020-09-03 | $6.65 | $6.65 | 2,000 |
| 2020-09-02 | $6.60 | $6.60 | 230 |
| 2020-09-01 | $6.50 | $6.50 | 295 |
| 2020-08-31 | $4.76 | $4.76 | 0 |
| 2020-08-28 | $4.76 | $4.76 | 20 |
| 2020-08-27 | $4.75 | $4.75 | 100 |
| 2020-08-26 | $5.11 | $5.11 | 0 |
| 2020-08-25 | $5.11 | $5.11 | 34 |
| 2020-08-24 | $5.02 | $5.02 | 106 |
| 2020-08-21 | $5.12 | $5.12 | 492 |
| 2020-08-20 | $6.40 | $6.40 | 0 |
| 2020-08-19 | $6.40 | $6.40 | 69 |
| 2020-08-18 | $5.41 | $5.41 | 0 |
| 2020-08-17 | $5.41 | $5.41 | 37 |
| 2020-08-14 | $5.25 | $5.25 | 0 |
| 2020-08-13 | $5.25 | $5.25 | 191 |
| 2020-08-12 | $5.02 | $5.02 | 121 |
| 2020-08-11 | $4.99 | $4.99 | 109 |
| 2020-08-10 | $5.33 | $5.33 | 74 |
| 2020-08-07 | $5.33 | $5.33 | 350 |
| 2020-08-06 | $6.43 | $6.43 | 0 |
| 2020-08-05 | $6.43 | $6.43 | 544 |
| 2020-08-04 | $8.30 | $8.30 | 559 |
| 2020-08-03 | $5.55 | $5.55 | 0 |
| 2020-07-31 | $5.55 | $5.55 | 630 |
| 2020-07-30 | $5.08 | $5.08 | 44 |
| 2020-07-29 | $4.44 | $4.44 | 1,200 |
| 2020-07-28 | $4.60 | $4.60 | 3,163 |
| 2020-07-27 | $4.23 | $4.23 | 2,194 |
| 2020-07-24 | $3.67 | $3.67 | 426 |
| 2020-07-23 | $2.93 | $2.93 | 358 |
| 2020-07-22 | $2.90 | $2.90 | 410 |
| 2020-07-21 | $2.75 | $2.75 | 0 |
| 2020-07-20 | $2.75 | $2.75 | 0 |
| 2020-07-17 | $2.75 | $2.75 | 312 |
| 2020-07-16 | $2.71 | $2.71 | 65 |
| 2020-07-15 | $2.71 | $2.71 | 58 |
| 2020-07-14 | $2.70 | $2.70 | 806 |
| 2020-07-13 | $2.74 | $2.74 | 352 |
| 2020-07-10 | $3.72 | $3.72 | 0 |
| 2020-07-09 | $3.72 | $3.72 | 238 |
| 2020-07-08 | $3.61 | $3.61 | 771 |
| 2020-07-07 | $3.07 | $3.07 | 161 |
| 2020-07-06 | $2.31 | $2.31 | 240 |
| 2020-07-02 | $2.49 | $2.49 | 457 |
| 2020-07-01 | $2.00 | $2.00 | 0 |
| 2020-06-30 | $2.00 | $2.00 | 855 |
| 2020-06-29 | $2.00 | $2.00 | 260 |
| 2020-06-26 | $2.16 | $2.16 | 522 |
| 2020-06-25 | $2.50 | $2.50 | 764 |
| 2020-06-24 | $2.03 | $2.03 | 895 |
| 2020-06-23 | $2.48 | $2.48 | 304 |
| 2020-06-22 | $2.10 | $2.10 | 0 |
| 2020-06-19 | $2.10 | $2.10 | 0 |
| 2020-06-18 | $2.10 | $2.10 | 30 |
| 2020-06-17 | $1.14 | $1.14 | 0 |
| 2020-06-16 | $1.14 | $1.14 | 20 |
| 2020-06-15 | $1.05 | $1.05 | 269 |
| 2020-06-12 | $1.08 | $1.08 | 81 |
| 2020-06-11 | $1.02 | $1.02 | 0 |
| 2020-06-10 | $1.02 | $1.02 | 335 |
| 2020-06-09 | $1.04 | $1.04 | 110 |
| 2020-06-08 | $1.10 | $1.10 | 0 |
| 2020-06-05 | $1.10 | $1.10 | 165 |
| 2020-06-04 | $0.00 | $0.00 | 0 |
| 2020-06-03 | $0.00 | $0.00 | 0 |
| 2020-06-02 | $0.00 | $0.00 | 0 |
| 2020-06-01 | $0.00 | $0.00 | 0 |
| 2020-05-29 | $0.00 | $0.00 | 60 |
| 2020-05-28 | $0.27 | $0.27 | 0 |
| 2020-05-27 | $0.27 | $0.27 | 0 |
| 2020-05-26 | $0.27 | $0.27 | 0 |
| 2020-05-22 | $0.27 | $0.27 | 0 |
| 2020-05-21 | $0.27 | $0.27 | 0 |
| 2020-05-20 | $0.27 | $0.27 | 0 |
| 2020-05-19 | $0.27 | $0.27 | 0 |
| 2020-05-18 | $0.27 | $0.27 | 0 |
| 2020-05-15 | $0.27 | $0.27 | 0 |
| 2020-05-14 | $0.27 | $0.27 | 0 |
| 2020-05-13 | $0.27 | $0.27 | 0 |
| 2020-05-12 | $0.27 | $0.27 | 0 |
| 2020-05-11 | $0.27 | $0.27 | 0 |
| 2020-05-08 | $0.27 | $0.27 | 0 |
| 2020-05-07 | $0.27 | $0.27 | 24 |
| 2020-05-06 | $0.00 | $0.00 | 0 |
| 2020-05-05 | $0.00 | $0.00 | 0 |
| 2020-05-04 | $0.00 | $0.00 | 0 |
| 2020-05-01 | $0.00 | $0.00 | 0 |
| 2020-04-30 | $0.00 | $0.00 | 30 |
| 2020-04-29 | $0.25 | $0.25 | 0 |
| 2020-04-28 | $0.25 | $0.25 | 0 |
| 2020-04-27 | $0.25 | $0.25 | 0 |
| 2020-04-24 | $0.25 | $0.25 | 0 |
| 2020-04-23 | $0.25 | $0.25 | 0 |
| 2020-04-22 | $0.25 | $0.25 | 0 |
| 2020-04-21 | $0.25 | $0.25 | 0 |
| 2020-04-20 | $0.25 | $0.25 | 0 |
| 2020-04-17 | $0.25 | $0.25 | 0 |
| 2020-04-16 | $0.25 | $0.25 | 0 |
| 2020-04-15 | $0.25 | $0.25 | 0 |
| 2020-04-14 | $0.25 | $0.25 | 0 |
| 2020-04-13 | $0.25 | $0.25 | 0 |
| 2020-04-09 | $0.25 | $0.25 | 0 |
| 2020-04-08 | $0.25 | $0.25 | 0 |
| 2020-04-07 | $0.25 | $0.25 | 0 |
| 2020-04-06 | $0.25 | $0.25 | 0 |
| 2020-04-03 | $0.25 | $0.25 | 0 |
| 2020-04-02 | $0.25 | $0.25 | 0 |
| 2020-04-01 | $0.25 | $0.25 | 0 |
| 2020-03-31 | $0.25 | $0.25 | 0 |
| 2020-03-30 | $0.25 | $0.25 | 0 |
| 2020-03-27 | $0.25 | $0.25 | 0 |
| 2020-03-26 | $0.25 | $0.25 | 0 |
| 2020-03-25 | $0.25 | $0.25 | 0 |
| 2020-03-24 | $0.25 | $0.25 | 0 |
| 2020-03-23 | $0.25 | $0.25 | 0 |
| 2020-03-20 | $0.25 | $0.25 | 0 |
| 2020-03-19 | $0.25 | $0.25 | 0 |
| 2020-03-18 | $0.25 | $0.25 | 0 |
| 2020-03-17 | $0.25 | $0.25 | 0 |
| 2020-03-16 | $0.25 | $0.25 | 0 |
| 2020-03-13 | $0.25 | $0.25 | 0 |
| 2020-03-12 | $0.25 | $0.25 | 0 |
| 2020-03-11 | $0.25 | $0.25 | 0 |
| 2020-03-10 | $0.25 | $0.25 | 0 |
| 2020-03-09 | $0.25 | $0.25 | 0 |
| 2020-03-06 | $0.25 | $0.25 | 0 |
| 2020-03-05 | $0.25 | $0.25 | 0 |
| 2020-03-04 | $0.25 | $0.25 | 0 |
| 2020-03-03 | $0.25 | $0.25 | 0 |
| 2020-03-02 | $0.25 | $0.25 | 0 |
| 2020-02-28 | $0.25 | $0.25 | 0 |
| 2020-02-27 | $0.25 | $0.25 | 0 |
| 2020-02-26 | $0.25 | $0.25 | 0 |
| 2020-02-25 | $0.25 | $0.25 | 0 |
| 2020-02-24 | $0.25 | $0.25 | 0 |
| 2020-02-21 | $0.25 | $0.25 | 0 |
| 2020-02-20 | $0.25 | $0.25 | 0 |
| 2020-02-19 | $0.25 | $0.25 | 0 |
| 2020-02-18 | $0.25 | $0.25 | 0 |
| 2020-02-14 | $0.25 | $0.25 | 0 |
| 2020-02-13 | $0.25 | $0.25 | 0 |
| 2020-02-12 | $0.25 | $0.25 | 0 |
| 2020-02-11 | $0.25 | $0.25 | 0 |
| 2020-02-10 | $0.25 | $0.25 | 0 |
| 2020-02-07 | $0.25 | $0.25 | 0 |
| 2020-02-06 | $0.25 | $0.25 | 0 |
| 2020-02-05 | $0.25 | $0.25 | 0 |
| 2020-02-04 | $0.25 | $0.25 | 0 |
| 2020-02-03 | $0.25 | $0.25 | 0 |
| 2020-01-31 | $0.25 | $0.25 | 0 |
| 2020-01-30 | $0.25 | $0.25 | 0 |
| 2020-01-29 | $0.25 | $0.25 | 0 |
| 2020-01-28 | $0.25 | $0.25 | 0 |
| 2020-01-27 | $0.25 | $0.25 | 0 |
| 2020-01-24 | $0.25 | $0.25 | 0 |
| 2020-01-23 | $0.25 | $0.25 | 0 |
| 2020-01-22 | $0.25 | $0.25 | 0 |
| 2020-01-21 | $0.25 | $0.25 | 0 |
| 2020-01-17 | $0.25 | $0.25 | 0 |
| 2020-01-16 | $0.25 | $0.25 | 0 |
| 2020-01-15 | $0.25 | $0.25 | 0 |
| 2020-01-14 | $0.25 | $0.25 | 0 |
| 2020-01-13 | $0.25 | $0.25 | 0 |
| 2020-01-10 | $0.25 | $0.25 | 0 |
| 2020-01-09 | $0.25 | $0.25 | 750 |
| 2020-01-08 | $0.01 | $0.01 | 40 |
| 2020-01-07 | $0.00 | $0.00 | 0 |
| 2020-01-06 | $0.00 | $0.00 | 0 |
| 2020-01-03 | $0.00 | $0.00 | 0 |
| 2020-01-02 | $0.00 | $0.00 | 0 |