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
- 2015-11-16 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 | $1.74 | $1.74 | 2,625 |
| 2020-12-30 | $1.90 | $1.90 | 0 |
| 2020-12-29 | $1.90 | $1.90 | 0 |
| 2020-12-28 | $1.90 | $1.90 | 0 |
| 2020-12-24 | $1.90 | $1.90 | 0 |
| 2020-12-23 | $1.90 | $1.90 | 0 |
| 2020-12-22 | $1.90 | $1.90 | 102 |
| 2020-12-21 | $1.80 | $1.80 | 0 |
| 2020-12-18 | $1.80 | $1.80 | 1,750 |
| 2020-12-17 | $1.78 | $1.78 | 900 |
| 2020-12-16 | $1.79 | $1.79 | 1,250 |
| 2020-12-15 | $1.83 | $1.83 | 0 |
| 2020-12-14 | $1.83 | $1.83 | 125 |
| 2020-12-11 | $1.93 | $1.93 | 1,400 |
| 2020-12-10 | $2.02 | $2.02 | 500 |
| 2020-12-09 | $1.87 | $1.87 | 0 |
| 2020-12-08 | $1.87 | $1.87 | 6,375 |
| 2020-12-07 | $2.11 | $2.11 | 0 |
| 2020-12-04 | $2.11 | $2.11 | 0 |
| 2020-12-03 | $2.11 | $2.11 | 0 |
| 2020-12-02 | $2.11 | $2.11 | 0 |
| 2020-12-01 | $2.11 | $2.11 | 0 |
| 2020-11-30 | $2.11 | $2.11 | 0 |
| 2020-11-27 | $2.11 | $2.11 | 219 |
| 2020-11-25 | $2.16 | $2.16 | 0 |
| 2020-11-24 | $2.16 | $2.16 | 628 |
| 2020-11-23 | $2.12 | $2.12 | 875 |
| 2020-11-20 | $1.87 | $1.87 | 0 |
| 2020-11-19 | $1.87 | $1.87 | 125 |
| 2020-11-18 | $1.97 | $1.97 | 407 |
| 2020-11-17 | $2.00 | $2.00 | 900 |
| 2020-11-16 | $2.06 | $2.06 | 2,750 |
| 2020-11-13 | $2.21 | $2.21 | 5,925 |
| 2020-11-12 | $2.24 | $2.24 | 6,837 |
| 2020-11-11 | $1.91 | $1.91 | 6,825 |
| 2020-11-10 | $1.69 | $1.69 | 0 |
| 2020-11-09 | $1.69 | $1.69 | 250 |
| 2020-11-06 | $1.54 | $1.54 | 0 |
| 2020-11-05 | $1.54 | $1.54 | 0 |
| 2020-11-04 | $1.54 | $1.54 | 0 |
| 2020-11-03 | $1.54 | $1.54 | 6,000 |
| 2020-11-02 | $1.54 | $1.54 | 1,250 |
| 2020-10-30 | $1.61 | $1.61 | 500 |
| 2020-10-29 | $1.64 | $1.64 | 0 |
| 2020-10-28 | $1.64 | $1.64 | 1,625 |
| 2020-10-27 | $1.50 | $1.50 | 250 |
| 2020-10-26 | $1.62 | $1.62 | 0 |
| 2020-10-23 | $1.62 | $1.62 | 4,625 |
| 2020-10-22 | $1.81 | $1.81 | 0 |
| 2020-10-21 | $1.81 | $1.81 | 0 |
| 2020-10-20 | $1.81 | $1.81 | 0 |
| 2020-10-19 | $1.81 | $1.81 | 0 |
| 2020-10-16 | $1.81 | $1.81 | 0 |
| 2020-10-15 | $1.81 | $1.81 | 0 |
| 2020-10-14 | $1.81 | $1.81 | 0 |
| 2020-10-13 | $1.81 | $1.81 | 0 |
| 2020-10-12 | $1.81 | $1.81 | 0 |
| 2020-10-09 | $1.81 | $1.81 | 425 |
| 2020-10-08 | $1.56 | $1.56 | 200 |
| 2020-10-07 | $1.76 | $1.76 | 0 |
| 2020-10-06 | $1.76 | $1.76 | 0 |
| 2020-10-05 | $1.76 | $1.76 | 0 |
| 2020-10-02 | $1.76 | $1.76 | 625 |
| 2020-10-01 | $1.64 | $1.64 | 31 |
| 2020-09-30 | $1.41 | $1.41 | 3,751 |
| 2020-09-29 | $1.72 | $1.72 | 0 |
| 2020-09-28 | $1.72 | $1.72 | 0 |
| 2020-09-25 | $1.72 | $1.72 | 0 |
| 2020-09-24 | $1.72 | $1.72 | 0 |
| 2020-09-23 | $1.72 | $1.72 | 0 |
| 2020-09-22 | $1.72 | $1.72 | 0 |
| 2020-09-21 | $1.72 | $1.72 | 0 |
| 2020-09-18 | $1.72 | $1.72 | 2,925 |
| 2020-09-17 | $1.62 | $1.62 | 575 |
| 2020-09-16 | $1.72 | $1.72 | 0 |
| 2020-09-15 | $1.72 | $1.72 | 50 |
| 2020-09-14 | $1.68 | $1.68 | 505 |
| 2020-09-11 | $1.66 | $1.66 | 25 |
| 2020-09-10 | $1.66 | $1.66 | 0 |
| 2020-09-09 | $1.66 | $1.66 | 833 |
| 2020-09-08 | $1.91 | $1.91 | 0 |
| 2020-09-04 | $1.91 | $1.91 | 0 |
| 2020-09-03 | $1.91 | $1.91 | 750 |
| 2020-09-02 | $1.88 | $1.88 | 0 |
| 2020-09-01 | $1.88 | $1.88 | 450 |
| 2020-08-31 | $1.42 | $1.42 | 0 |
| 2020-08-28 | $1.42 | $1.42 | 0 |
| 2020-08-27 | $1.42 | $1.42 | 0 |
| 2020-08-26 | $1.42 | $1.42 | 637 |
| 2020-08-25 | $1.50 | $1.50 | 0 |
| 2020-08-24 | $1.50 | $1.50 | 0 |
| 2020-08-21 | $1.50 | $1.50 | 0 |
| 2020-08-20 | $1.50 | $1.50 | 0 |
| 2020-08-19 | $1.50 | $1.50 | 37 |
| 2020-08-18 | $1.54 | $1.54 | 4,875 |
| 2020-08-17 | $1.60 | $1.60 | 0 |
| 2020-08-14 | $1.60 | $1.60 | 100 |
| 2020-08-13 | $1.66 | $1.66 | 0 |
| 2020-08-12 | $1.66 | $1.66 | 0 |
| 2020-08-11 | $1.66 | $1.66 | 0 |
| 2020-08-10 | $1.66 | $1.66 | 4,500 |
| 2020-08-07 | $1.45 | $1.45 | 6,800 |
| 2020-08-06 | $1.60 | $1.60 | 500 |
| 2020-08-05 | $1.72 | $1.72 | 1,500 |
| 2020-08-04 | $1.60 | $1.60 | 2,250 |
| 2020-08-03 | $1.62 | $1.62 | 0 |
| 2020-07-31 | $1.62 | $1.62 | 145 |
| 2020-07-30 | $1.61 | $1.61 | 375 |
| 2020-07-29 | $1.45 | $1.45 | 0 |
| 2020-07-28 | $1.45 | $1.45 | 0 |
| 2020-07-27 | $1.45 | $1.45 | 3,000 |
| 2020-07-24 | $1.45 | $1.45 | 100 |
| 2020-07-23 | $1.38 | $1.38 | 0 |
| 2020-07-22 | $1.38 | $1.38 | 3,557 |
| 2020-07-21 | $1.26 | $1.26 | 0 |
| 2020-07-20 | $1.26 | $1.26 | 201 |
| 2020-07-17 | $1.33 | $1.33 | 0 |
| 2020-07-16 | $1.33 | $1.33 | 0 |
| 2020-07-15 | $1.33 | $1.33 | 0 |
| 2020-07-14 | $1.33 | $1.33 | 0 |
| 2020-07-13 | $1.33 | $1.33 | 6,300 |
| 2020-07-10 | $1.33 | $1.33 | 100 |
| 2020-07-09 | $1.36 | $1.36 | 4,450 |
| 2020-07-08 | $1.28 | $1.28 | 250 |
| 2020-07-07 | $1.04 | $1.04 | 0 |
| 2020-07-06 | $1.04 | $1.04 | 0 |
| 2020-07-02 | $1.04 | $1.04 | 0 |
| 2020-07-01 | $1.04 | $1.04 | 0 |
| 2020-06-30 | $1.04 | $1.04 | 11,125 |
| 2020-06-29 | $1.10 | $1.10 | 9,800 |
| 2020-06-26 | $1.11 | $1.11 | 0 |
| 2020-06-25 | $1.11 | $1.11 | 5,527 |
| 2020-06-24 | $1.20 | $1.20 | 0 |
| 2020-06-23 | $1.20 | $1.20 | 250 |
| 2020-06-22 | $1.27 | $1.27 | 250 |
| 2020-06-19 | $1.11 | $1.11 | 212 |
| 2020-06-18 | $1.20 | $1.20 | 0 |
| 2020-06-17 | $1.20 | $1.20 | 500 |
| 2020-06-16 | $1.25 | $1.25 | 0 |
| 2020-06-15 | $1.25 | $1.25 | 2,850 |
| 2020-06-12 | $1.25 | $1.25 | 0 |
| 2020-06-11 | $1.25 | $1.25 | 398 |
| 2020-06-10 | $1.38 | $1.38 | 0 |
| 2020-06-09 | $1.38 | $1.38 | 0 |
| 2020-06-08 | $1.38 | $1.38 | 0 |
| 2020-06-05 | $1.38 | $1.38 | 0 |
| 2020-06-04 | $1.38 | $1.38 | 0 |
| 2020-06-03 | $1.38 | $1.38 | 0 |
| 2020-06-02 | $1.38 | $1.38 | 500 |
| 2020-06-01 | $1.33 | $1.33 | 750 |
| 2020-05-29 | $1.23 | $1.23 | 0 |
| 2020-05-28 | $1.23 | $1.23 | 0 |
| 2020-05-27 | $1.23 | $1.23 | 0 |
| 2020-05-26 | $1.23 | $1.23 | 500 |
| 2020-05-22 | $1.19 | $1.19 | 0 |
| 2020-05-21 | $1.19 | $1.19 | 87 |
| 2020-05-20 | $1.22 | $1.22 | 0 |
| 2020-05-19 | $1.22 | $1.22 | 2,875 |
| 2020-05-18 | $1.10 | $1.10 | 0 |
| 2020-05-15 | $1.10 | $1.10 | 250 |
| 2020-05-14 | $1.10 | $1.10 | 1,750 |
| 2020-05-13 | $1.10 | $1.10 | 0 |
| 2020-05-12 | $1.10 | $1.10 | 0 |
| 2020-05-11 | $1.10 | $1.10 | 25 |
| 2020-05-08 | $1.22 | $1.22 | 250 |
| 2020-05-07 | $1.09 | $1.09 | 0 |
| 2020-05-06 | $1.09 | $1.09 | 750 |
| 2020-05-05 | $1.04 | $1.04 | 0 |
| 2020-05-04 | $1.04 | $1.04 | 0 |
| 2020-05-01 | $1.04 | $1.04 | 0 |
| 2020-04-30 | $1.04 | $1.04 | 0 |
| 2020-04-29 | $1.04 | $1.04 | 0 |
| 2020-04-28 | $1.04 | $1.04 | 0 |
| 2020-04-27 | $1.04 | $1.04 | 0 |
| 2020-04-24 | $1.04 | $1.04 | 1,250 |
| 2020-04-23 | $1.04 | $1.04 | 0 |
| 2020-04-22 | $1.04 | $1.04 | 0 |
| 2020-04-21 | $1.04 | $1.04 | 375 |
| 2020-04-20 | $1.04 | $1.04 | 0 |
| 2020-04-17 | $1.04 | $1.04 | 0 |
| 2020-04-16 | $1.04 | $1.04 | 0 |
| 2020-04-15 | $1.04 | $1.04 | 750 |
| 2020-04-14 | $1.06 | $1.06 | 125 |
| 2020-04-13 | $0.94 | $0.94 | 625 |
| 2020-04-09 | $0.98 | $0.98 | 0 |
| 2020-04-08 | $0.98 | $0.98 | 0 |
| 2020-04-07 | $0.98 | $0.98 | 125 |
| 2020-04-06 | $0.91 | $0.91 | 2,095 |
| 2020-04-03 | $0.52 | $0.52 | 0 |
| 2020-04-02 | $0.52 | $0.52 | 0 |
| 2020-04-01 | $0.52 | $0.52 | 0 |
| 2020-03-31 | $0.52 | $0.52 | 0 |
| 2020-03-30 | $0.52 | $0.52 | 0 |
| 2020-03-27 | $0.52 | $0.52 | 0 |
| 2020-03-26 | $0.52 | $0.52 | 0 |
| 2020-03-25 | $0.52 | $0.52 | 0 |
| 2020-03-24 | $0.52 | $0.52 | 0 |
| 2020-03-23 | $0.52 | $0.52 | 0 |
| 2020-03-20 | $0.52 | $0.52 | 0 |
| 2020-03-19 | $0.52 | $0.52 | 2,312 |
| 2020-03-18 | $0.55 | $0.55 | 500 |
| 2020-03-17 | $0.30 | $0.30 | 0 |
| 2020-03-16 | $0.30 | $0.30 | 175 |
| 2020-03-13 | $0.80 | $0.80 | 0 |
| 2020-03-12 | $0.80 | $0.80 | 0 |
| 2020-03-11 | $0.80 | $0.80 | 0 |
| 2020-03-10 | $0.80 | $0.80 | 12,500 |
| 2020-03-09 | $0.97 | $0.97 | 0 |
| 2020-03-06 | $0.97 | $0.97 | 0 |
| 2020-03-05 | $0.97 | $0.97 | 10,000 |
| 2020-03-04 | $1.07 | $1.07 | 0 |
| 2020-03-03 | $1.07 | $1.07 | 1,250 |
| 2020-03-02 | $1.09 | $1.09 | 512 |
| 2020-02-28 | $1.20 | $1.20 | 0 |
| 2020-02-27 | $1.20 | $1.20 | 0 |
| 2020-02-26 | $1.20 | $1.20 | 125 |
| 2020-02-25 | $1.31 | $1.31 | 0 |
| 2020-02-24 | $1.31 | $1.31 | 0 |
| 2020-02-21 | $1.31 | $1.31 | 0 |
| 2020-02-20 | $1.31 | $1.31 | 3,625 |
| 2020-02-19 | $1.20 | $1.20 | 0 |
| 2020-02-18 | $1.20 | $1.20 | 0 |
| 2020-02-14 | $1.20 | $1.20 | 125 |
| 2020-02-13 | $1.20 | $1.20 | 0 |
| 2020-02-12 | $1.20 | $1.20 | 0 |
| 2020-02-11 | $1.20 | $1.20 | 0 |
| 2020-02-10 | $1.20 | $1.20 | 112 |
| 2020-02-07 | $1.24 | $1.24 | 0 |
| 2020-02-06 | $1.24 | $1.24 | 125 |
| 2020-02-05 | $1.25 | $1.25 | 0 |
| 2020-02-04 | $1.25 | $1.25 | 0 |
| 2020-02-03 | $1.25 | $1.25 | 850 |
| 2020-01-31 | $1.40 | $1.40 | 912 |
| 2020-01-30 | $1.23 | $1.23 | 87 |
| 2020-01-29 | $1.33 | $1.33 | 0 |
| 2020-01-28 | $1.33 | $1.33 | 0 |
| 2020-01-27 | $1.33 | $1.33 | 0 |
| 2020-01-24 | $1.33 | $1.33 | 0 |
| 2020-01-23 | $1.33 | $1.33 | 375 |
| 2020-01-22 | $1.34 | $1.34 | 0 |
| 2020-01-21 | $1.34 | $1.34 | 3,750 |
| 2020-01-17 | $1.68 | $1.68 | 0 |
| 2020-01-16 | $1.68 | $1.68 | 0 |
| 2020-01-15 | $1.68 | $1.68 | 0 |
| 2020-01-14 | $1.68 | $1.68 | 0 |
| 2020-01-13 | $1.68 | $1.68 | 0 |
| 2020-01-10 | $1.68 | $1.68 | 0 |
| 2020-01-09 | $1.68 | $1.68 | 0 |
| 2020-01-08 | $1.68 | $1.68 | 250 |
| 2020-01-07 | $1.60 | $1.60 | 50 |
| 2020-01-06 | $1.53 | $1.53 | 0 |
| 2020-01-03 | $1.53 | $1.53 | 0 |
| 2020-01-02 | $1.53 | $1.53 | 0 |