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
- 2020-04-30 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 | $2.22 | $2.22 | 0 |
| 2020-12-30 | $2.22 | $2.22 | 0 |
| 2020-12-29 | $2.22 | $2.22 | 0 |
| 2020-12-28 | $2.22 | $2.22 | 0 |
| 2020-12-24 | $2.22 | $2.22 | 0 |
| 2020-12-23 | $2.22 | $2.22 | 0 |
| 2020-12-22 | $2.22 | $2.22 | 0 |
| 2020-12-21 | $2.22 | $2.22 | 0 |
| 2020-12-18 | $2.22 | $2.22 | 0 |
| 2020-12-17 | $2.22 | $2.22 | 0 |
| 2020-12-16 | $2.22 | $2.22 | 0 |
| 2020-12-15 | $2.22 | $2.22 | 0 |
| 2020-12-14 | $2.22 | $2.22 | 0 |
| 2020-12-11 | $2.22 | $2.22 | 0 |
| 2020-12-10 | $2.22 | $2.22 | 0 |
| 2020-12-09 | $2.22 | $2.22 | 0 |
| 2020-12-08 | $2.22 | $2.22 | 0 |
| 2020-12-07 | $2.22 | $2.22 | 0 |
| 2020-12-04 | $2.22 | $2.22 | 0 |
| 2020-12-03 | $2.22 | $2.22 | 0 |
| 2020-12-02 | $2.22 | $2.22 | 0 |
| 2020-12-01 | $2.22 | $2.22 | 0 |
| 2020-11-30 | $2.22 | $2.22 | 0 |
| 2020-11-27 | $2.22 | $2.22 | 40 |
| 2020-11-25 | $2.25 | $2.25 | 0 |
| 2020-11-24 | $2.25 | $2.25 | 560 |
| 2020-11-23 | $2.24 | $2.24 | 320 |
| 2020-11-20 | $2.25 | $2.25 | 400 |
| 2020-11-19 | $2.30 | $2.30 | 0 |
| 2020-11-18 | $2.30 | $2.30 | 4,086 |
| 2020-11-17 | $2.13 | $2.13 | 0 |
| 2020-11-16 | $2.13 | $2.13 | 0 |
| 2020-11-13 | $2.13 | $2.13 | 460 |
| 2020-11-12 | $2.05 | $2.05 | 533 |
| 2020-11-11 | $1.79 | $1.79 | 104 |
| 2020-11-10 | $2.00 | $2.00 | 192 |
| 2020-11-09 | $2.00 | $2.00 | 1,390 |
| 2020-11-06 | $1.79 | $1.79 | 546 |
| 2020-11-05 | $1.95 | $1.95 | 2,116 |
| 2020-11-04 | $2.13 | $2.13 | 120 |
| 2020-11-03 | $2.16 | $2.16 | 560 |
| 2020-11-02 | $2.08 | $2.08 | 160 |
| 2020-10-30 | $2.10 | $2.10 | 3,799 |
| 2020-10-29 | $1.88 | $1.88 | 32 |
| 2020-10-28 | $2.03 | $2.03 | 539 |
| 2020-10-27 | $1.94 | $1.94 | 1,165 |
| 2020-10-26 | $2.09 | $2.09 | 1,496 |
| 2020-10-23 | $1.91 | $1.91 | 0 |
| 2020-10-22 | $1.91 | $1.91 | 400 |
| 2020-10-21 | $1.91 | $1.91 | 52 |
| 2020-10-20 | $2.00 | $2.00 | 480 |
| 2020-10-19 | $2.13 | $2.13 | 3,164 |
| 2020-10-16 | $2.12 | $2.12 | 438 |
| 2020-10-15 | $1.89 | $1.89 | 3,000 |
| 2020-10-14 | $1.80 | $1.80 | 12,312 |
| 2020-10-13 | $1.75 | $1.75 | 2,640 |
| 2020-10-12 | $1.75 | $1.75 | 1,660 |
| 2020-10-09 | $1.80 | $1.80 | 8,180 |
| 2020-10-08 | $1.89 | $1.89 | 17,652 |
| 2020-10-07 | $1.95 | $1.95 | 914 |
| 2020-10-06 | $1.95 | $1.95 | 21 |
| 2020-10-05 | $1.98 | $1.98 | 4,820 |
| 2020-10-02 | $2.10 | $2.10 | 5,356 |
| 2020-10-01 | $2.25 | $2.25 | 3,456 |
| 2020-09-30 | $2.34 | $2.34 | 3,680 |
| 2020-09-29 | $2.33 | $2.33 | 13,324 |
| 2020-09-28 | $3.09 | $3.09 | 54,388 |
| 2020-09-25 | $1.71 | $1.71 | 600 |
| 2020-09-24 | $1.73 | $1.73 | 0 |
| 2020-09-23 | $1.73 | $1.73 | 0 |
| 2020-09-22 | $1.73 | $1.73 | 200 |
| 2020-09-21 | $1.75 | $1.75 | 200 |
| 2020-09-18 | $1.70 | $1.70 | 912 |
| 2020-09-17 | $1.76 | $1.76 | 1,764 |
| 2020-09-16 | $1.57 | $1.57 | 60 |
| 2020-09-15 | $1.61 | $1.61 | 100 |
| 2020-09-14 | $1.81 | $1.81 | 280 |
| 2020-09-11 | $1.71 | $1.71 | 760 |
| 2020-09-10 | $1.71 | $1.71 | 952 |
| 2020-09-09 | $1.81 | $1.81 | 400 |
| 2020-09-08 | $1.89 | $1.89 | 4,743 |
| 2020-09-04 | $1.96 | $1.96 | 762 |
| 2020-09-03 | $2.12 | $2.12 | 124 |
| 2020-09-02 | $2.16 | $2.16 | 164 |
| 2020-09-01 | $2.13 | $2.13 | 1,544 |
| 2020-08-31 | $2.29 | $2.29 | 340 |
| 2020-08-28 | $2.33 | $2.33 | 164 |
| 2020-08-27 | $2.28 | $2.28 | 184 |
| 2020-08-26 | $2.25 | $2.25 | 240 |
| 2020-08-25 | $2.13 | $2.13 | 580 |
| 2020-08-24 | $2.31 | $2.31 | 80 |
| 2020-08-21 | $2.38 | $2.38 | 721 |
| 2020-08-20 | $2.25 | $2.25 | 260 |
| 2020-08-19 | $2.46 | $2.46 | 939 |
| 2020-08-18 | $2.19 | $2.19 | 804 |
| 2020-08-17 | $2.37 | $2.37 | 164 |
| 2020-08-14 | $2.21 | $2.21 | 1,060 |
| 2020-08-13 | $2.08 | $2.08 | 56 |
| 2020-08-12 | $2.33 | $2.33 | 624 |
| 2020-08-11 | $2.26 | $2.26 | 1,099 |
| 2020-08-10 | $2.09 | $2.09 | 1,048 |
| 2020-08-07 | $2.44 | $2.44 | 304 |
| 2020-08-06 | $2.41 | $2.41 | 1,006 |
| 2020-08-05 | $2.25 | $2.25 | 480 |
| 2020-08-04 | $2.47 | $2.47 | 3,733 |
| 2020-08-03 | $3.00 | $3.00 | 500 |
| 2020-07-31 | $2.15 | $2.15 | 6,016 |
| 2020-07-30 | $1.92 | $1.92 | 652 |
| 2020-07-29 | $2.30 | $2.30 | 4,778 |
| 2020-07-28 | $2.50 | $2.50 | 1,798 |
| 2020-07-27 | $2.58 | $2.58 | 4,196 |
| 2020-07-24 | $2.74 | $2.74 | 7,183 |
| 2020-07-23 | $2.97 | $2.97 | 4,066 |
| 2020-07-22 | $2.89 | $2.89 | 428 |
| 2020-07-21 | $2.90 | $2.90 | 226 |
| 2020-07-20 | $2.96 | $2.95 | 1,082 |
| 2020-07-17 | $3.00 | $3.00 | 742 |
| 2020-07-16 | $3.22 | $3.22 | 838 |
| 2020-07-15 | $3.38 | $3.38 | 3,750 |
| 2020-07-14 | $3.21 | $3.21 | 388 |
| 2020-07-13 | $3.33 | $3.33 | 2,166 |
| 2020-07-10 | $3.20 | $3.20 | 4,008 |
| 2020-07-09 | $3.44 | $3.44 | 3,380 |
| 2020-07-08 | $3.33 | $3.33 | 1,504 |
| 2020-07-07 | $4.30 | $4.30 | 3,062 |
| 2020-07-06 | $3.37 | $3.37 | 7,002 |
| 2020-07-02 | $3.13 | $3.13 | 1,781 |
| 2020-07-01 | $4.50 | $4.50 | 2,419 |
| 2020-06-30 | $2.94 | $2.94 | 1,612 |
| 2020-06-29 | $2.95 | $2.95 | 4,453 |
| 2020-06-26 | $2.96 | $2.96 | 11,162 |
| 2020-06-25 | $2.39 | $2.39 | 220 |
| 2020-06-24 | $2.40 | $2.40 | 260 |
| 2020-06-23 | $2.48 | $2.48 | 0 |
| 2020-06-22 | $2.48 | $2.48 | 0 |
| 2020-06-19 | $2.48 | $2.48 | 20 |
| 2020-06-18 | $2.41 | $2.41 | 927 |
| 2020-06-17 | $3.25 | $3.25 | 40 |
| 2020-06-16 | $2.70 | $2.70 | 0 |
| 2020-06-15 | $2.70 | $2.70 | 0 |
| 2020-06-12 | $2.70 | $2.70 | 160 |
| 2020-06-11 | $2.22 | $2.22 | 120 |
| 2020-06-10 | $2.63 | $2.63 | 0 |
| 2020-06-09 | $2.63 | $2.63 | 0 |
| 2020-06-08 | $2.63 | $2.63 | 800 |
| 2020-06-05 | $2.62 | $2.62 | 0 |
| 2020-06-04 | $2.62 | $2.62 | 2,176 |
| 2020-06-03 | $2.63 | $2.63 | 2,205 |
| 2020-06-02 | $3.23 | $3.23 | 44 |
| 2020-06-01 | $2.65 | $2.65 | 2,120 |
| 2020-05-29 | $2.94 | $2.94 | 52 |
| 2020-05-28 | $3.08 | $3.07 | 42 |
| 2020-05-27 | $3.06 | $3.05 | 71 |
| 2020-05-26 | $3.14 | $3.14 | 44 |
| 2020-05-22 | $1.25 | $1.25 | 120 |
| 2020-05-21 | $3.01 | $3.01 | 0 |
| 2020-05-20 | $3.01 | $3.01 | 0 |
| 2020-05-19 | $3.01 | $3.01 | 0 |
| 2020-05-18 | $3.01 | $3.01 | 0 |
| 2020-05-15 | $3.01 | $3.01 | 0 |
| 2020-05-14 | $3.01 | $3.01 | 0 |
| 2020-05-13 | $3.01 | $3.01 | 0 |
| 2020-05-12 | $3.01 | $3.01 | 0 |
| 2020-05-11 | $3.01 | $3.01 | 0 |
| 2020-05-08 | $3.01 | $3.01 | 0 |
| 2020-05-07 | $3.01 | $3.01 | 0 |
| 2020-05-06 | $3.01 | $3.01 | 0 |
| 2020-05-05 | $3.01 | $3.01 | 0 |
| 2020-05-04 | $3.01 | $3.01 | 0 |
| 2020-05-01 | $3.01 | $3.01 | 0 |
| 2020-04-30 | $3.01 | $3.01 | 960 |