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
- 2001-12-26 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 | $2.80 | $2.80 | 9,556 |
| 2020-12-30 | $2.90 | $2.90 | 15,408 |
| 2020-12-29 | $3.19 | $3.19 | 42,558 |
| 2020-12-28 | $2.60 | $2.60 | 22,841 |
| 2020-12-24 | $2.90 | $2.90 | 26,248 |
| 2020-12-23 | $3.00 | $3.00 | 59,079 |
| 2020-12-22 | $3.60 | $3.60 | 157,996 |
| 2020-12-21 | $2.50 | $2.50 | 30,241 |
| 2020-12-18 | $2.45 | $2.45 | 21,311 |
| 2020-12-17 | $1.96 | $1.96 | 6,187 |
| 2020-12-16 | $2.11 | $2.11 | 11,028 |
| 2020-12-15 | $2.12 | $2.12 | 8,854 |
| 2020-12-14 | $2.30 | $2.30 | 8,182 |
| 2020-12-11 | $2.40 | $2.40 | 6,809 |
| 2020-12-10 | $2.47 | $2.47 | 4,038 |
| 2020-12-09 | $2.54 | $2.54 | 9,746 |
| 2020-12-08 | $2.65 | $2.65 | 4,425 |
| 2020-12-07 | $2.96 | $2.96 | 11,758 |
| 2020-12-04 | $3.10 | $3.10 | 22,885 |
| 2020-12-03 | $3.00 | $3.00 | 28,417 |
| 2020-12-02 | $2.78 | $2.78 | 16,672 |
| 2020-12-01 | $2.95 | $2.95 | 17,996 |
| 2020-11-30 | $2.90 | $2.90 | 18,637 |
| 2020-11-27 | $3.48 | $3.48 | 12,360 |
| 2020-11-25 | $3.13 | $3.13 | 49,939 |
| 2020-11-24 | $2.70 | $2.70 | 33,260 |
| 2020-11-23 | $2.31 | $2.31 | 52,573 |
| 2020-11-20 | $2.04 | $2.04 | 2,904 |
| 2020-11-19 | $1.90 | $1.90 | 7,188 |
| 2020-11-18 | $1.81 | $1.81 | 1,550 |
| 2020-11-17 | $1.89 | $1.89 | 2,347 |
| 2020-11-16 | $1.85 | $1.85 | 643 |
| 2020-11-13 | $1.75 | $1.75 | 1,278 |
| 2020-11-12 | $1.85 | $1.85 | 2,223 |
| 2020-11-11 | $2.00 | $2.00 | 1,093 |
| 2020-11-10 | $2.06 | $2.06 | 6,618 |
| 2020-11-09 | $2.07 | $2.07 | 2,092 |
| 2020-11-06 | $1.98 | $1.98 | 3,867 |
| 2020-11-05 | $1.78 | $1.78 | 3,463 |
| 2020-11-04 | $1.90 | $1.90 | 2,614 |
| 2020-11-03 | $1.93 | $1.93 | 837 |
| 2020-11-02 | $2.01 | $2.01 | 3,259 |
| 2020-10-30 | $2.09 | $2.09 | 6,354 |
| 2020-10-29 | $2.15 | $2.15 | 1,991 |
| 2020-10-28 | $1.96 | $1.96 | 1,034 |
| 2020-10-27 | $2.20 | $2.20 | 776 |
| 2020-10-26 | $2.10 | $2.10 | 2,661 |
| 2020-10-23 | $2.20 | $2.20 | 7,662 |
| 2020-10-22 | $2.10 | $2.10 | 6,582 |
| 2020-10-21 | $2.10 | $2.10 | 10,290 |
| 2020-10-20 | $2.45 | $2.45 | 5,135 |
| 2020-10-19 | $2.69 | $2.69 | 15,964 |
| 2020-10-16 | $2.40 | $2.40 | 7,502 |
| 2020-10-15 | $2.40 | $2.40 | 31,701 |
| 2020-10-14 | $2.05 | $2.05 | 6,712 |
| 2020-10-13 | $1.94 | $1.94 | 16,693 |
| 2020-10-12 | $1.92 | $1.92 | 5,926 |
| 2020-10-09 | $2.27 | $2.27 | 11,663 |
| 2020-10-08 | $2.48 | $2.48 | 46,556 |
| 2020-10-07 | $2.61 | $2.61 | 44,887 |
| 2020-10-06 | $2.05 | $2.05 | 19,360 |
| 2020-10-05 | $2.20 | $2.20 | 54,840 |
| 2020-10-02 | $1.98 | $1.98 | 16,790 |
| 2020-10-01 | $2.00 | $2.00 | 7,317 |
| 2020-09-30 | $2.20 | $2.20 | 20,755 |
| 2020-09-29 | $2.29 | $2.29 | 28,134 |
| 2020-09-28 | $2.39 | $2.39 | 88,395 |
| 2020-09-25 | $1.99 | $1.99 | 28,758 |
| 2020-09-24 | $1.44 | $1.44 | 94,904 |
| 2020-09-23 | $1.46 | $1.46 | 12,406 |
| 2020-09-22 | $1.50 | $1.50 | 27,532 |
| 2020-09-21 | $1.74 | $1.74 | 9,780 |
| 2020-09-18 | $1.60 | $1.60 | 9,519 |
| 2020-09-17 | $1.42 | $1.42 | 5,386 |
| 2020-09-16 | $1.41 | $1.41 | 17,514 |
| 2020-09-15 | $1.27 | $1.27 | 2,841 |
| 2020-09-14 | $1.26 | $1.26 | 1,623 |
| 2020-09-11 | $1.15 | $1.15 | 89 |
| 2020-09-10 | $1.24 | $1.24 | 7,142 |
| 2020-09-09 | $1.23 | $1.23 | 171 |
| 2020-09-08 | $1.36 | $1.36 | 4,241 |
| 2020-09-04 | $1.36 | $1.36 | 1,096 |
| 2020-09-03 | $1.21 | $1.21 | 551 |
| 2020-09-02 | $1.28 | $1.28 | 4,776 |
| 2020-09-01 | $1.30 | $1.30 | 195 |
| 2020-08-31 | $1.30 | $1.30 | 1,653 |
| 2020-08-28 | $1.35 | $1.35 | 4,360 |
| 2020-08-27 | $1.31 | $1.31 | 6,543 |
| 2020-08-26 | $1.03 | $1.03 | 6,376 |
| 2020-08-25 | $1.29 | $1.29 | 11,229 |
| 2020-08-24 | $1.06 | $1.06 | 21,475 |
| 2020-08-21 | $0.83 | $0.83 | 24,055 |
| 2020-08-20 | $1.00 | $1.00 | 74,363 |
| 2020-08-19 | $0.83 | $0.83 | 3,434 |
| 2020-08-18 | $0.65 | $0.65 | 1,945 |
| 2020-08-17 | $0.65 | $0.65 | 107 |
| 2020-08-14 | $0.74 | $0.74 | 30 |
| 2020-08-13 | $0.65 | $0.65 | 203 |
| 2020-08-12 | $0.67 | $0.67 | 786 |
| 2020-08-11 | $0.67 | $0.67 | 100 |
| 2020-08-10 | $0.71 | $0.71 | 0 |
| 2020-08-07 | $0.71 | $0.71 | 659 |
| 2020-08-06 | $0.74 | $0.74 | 2,140 |
| 2020-08-05 | $0.72 | $0.72 | 646 |
| 2020-08-04 | $0.74 | $0.74 | 343 |
| 2020-08-03 | $0.75 | $0.75 | 1,076 |
| 2020-07-31 | $0.66 | $0.66 | 756 |
| 2020-07-30 | $0.67 | $0.67 | 396 |
| 2020-07-29 | $0.79 | $0.79 | 1,205 |
| 2020-07-28 | $0.81 | $0.81 | 6,735 |
| 2020-07-27 | $0.75 | $0.75 | 981 |
| 2020-07-24 | $0.65 | $0.65 | 1,240 |
| 2020-07-23 | $0.80 | $0.80 | 2,449 |
| 2020-07-22 | $0.71 | $0.71 | 4,901 |
| 2020-07-21 | $0.60 | $0.60 | 1,494 |
| 2020-07-20 | $0.58 | $0.58 | 10,460 |
| 2020-07-17 | $0.67 | $0.67 | 1,010 |
| 2020-07-16 | $0.72 | $0.72 | 3,861 |
| 2020-07-15 | $0.75 | $0.75 | 312 |
| 2020-07-14 | $0.73 | $0.73 | 5,237 |
| 2020-07-13 | $0.70 | $0.70 | 9,363 |
| 2020-07-10 | $0.75 | $0.75 | 1,747 |
| 2020-07-09 | $0.63 | $0.63 | 45 |
| 2020-07-08 | $0.69 | $0.69 | 221 |
| 2020-07-07 | $0.65 | $0.65 | 810 |
| 2020-07-06 | $0.66 | $0.66 | 31 |
| 2020-07-02 | $0.60 | $0.60 | 1,306 |
| 2020-07-01 | $0.60 | $0.60 | 266 |
| 2020-06-30 | $0.60 | $0.60 | 0 |
| 2020-06-29 | $0.60 | $0.60 | 3,584 |
| 2020-06-26 | $0.68 | $0.68 | 1,294 |
| 2020-06-25 | $0.70 | $0.70 | 4,020 |
| 2020-06-24 | $0.68 | $0.68 | 0 |
| 2020-06-23 | $0.68 | $0.68 | 672 |
| 2020-06-22 | $0.73 | $0.73 | 900 |
| 2020-06-19 | $0.70 | $0.70 | 0 |
| 2020-06-18 | $0.70 | $0.70 | 150 |
| 2020-06-17 | $0.66 | $0.66 | 1,659 |
| 2020-06-16 | $0.60 | $0.60 | 300 |
| 2020-06-15 | $0.60 | $0.60 | 339 |
| 2020-06-12 | $0.73 | $0.73 | 20 |
| 2020-06-11 | $0.73 | $0.73 | 3,595 |
| 2020-06-10 | $0.60 | $0.60 | 800 |
| 2020-06-09 | $0.74 | $0.74 | 710 |
| 2020-06-08 | $0.70 | $0.70 | 552 |
| 2020-06-05 | $0.70 | $0.70 | 14,026 |
| 2020-06-04 | $0.59 | $0.59 | 604 |
| 2020-06-03 | $0.77 | $0.77 | 2,002 |
| 2020-06-02 | $0.68 | $0.68 | 600 |
| 2020-06-01 | $0.61 | $0.61 | 917 |
| 2020-05-29 | $0.73 | $0.73 | 8,926 |
| 2020-05-28 | $0.57 | $0.57 | 335 |
| 2020-05-27 | $0.59 | $0.59 | 2,460 |
| 2020-05-26 | $0.58 | $0.58 | 391 |
| 2020-05-22 | $0.55 | $0.55 | 525 |
| 2020-05-21 | $0.56 | $0.56 | 120 |
| 2020-05-20 | $0.57 | $0.57 | 677 |
| 2020-05-19 | $0.52 | $0.52 | 1,715 |
| 2020-05-18 | $0.52 | $0.52 | 45 |
| 2020-05-15 | $0.52 | $0.52 | 0 |
| 2020-05-14 | $0.52 | $0.52 | 0 |
| 2020-05-13 | $0.52 | $0.52 | 45 |
| 2020-05-12 | $0.56 | $0.56 | 76 |
| 2020-05-11 | $0.54 | $0.54 | 2,073 |
| 2020-05-08 | $0.52 | $0.52 | 3,270 |
| 2020-05-07 | $0.66 | $0.66 | 0 |
| 2020-05-06 | $0.66 | $0.66 | 2,584 |
| 2020-05-05 | $0.68 | $0.68 | 328 |
| 2020-05-04 | $0.66 | $0.66 | 421 |
| 2020-05-01 | $0.63 | $0.63 | 1,871 |
| 2020-04-30 | $0.60 | $0.60 | 2,732 |
| 2020-04-29 | $0.59 | $0.59 | 752 |
| 2020-04-28 | $0.64 | $0.64 | 1,633 |
| 2020-04-27 | $0.60 | $0.60 | 5,389 |
| 2020-04-24 | $0.52 | $0.52 | 11,453 |
| 2020-04-23 | $0.47 | $0.47 | 1,200 |
| 2020-04-22 | $0.55 | $0.55 | 110 |
| 2020-04-21 | $0.52 | $0.52 | 139 |
| 2020-04-20 | $0.55 | $0.55 | 4,278 |
| 2020-04-17 | $0.52 | $0.52 | 86 |
| 2020-04-16 | $0.54 | $0.54 | 710 |
| 2020-04-15 | $0.54 | $0.54 | 1,010 |
| 2020-04-14 | $0.59 | $0.59 | 2 |
| 2020-04-13 | $0.59 | $0.59 | 332 |
| 2020-04-09 | $0.54 | $0.54 | 613 |
| 2020-04-08 | $0.53 | $0.53 | 409 |
| 2020-04-07 | $0.59 | $0.59 | 178 |
| 2020-04-06 | $0.50 | $0.50 | 418 |
| 2020-04-03 | $0.50 | $0.50 | 140 |
| 2020-04-02 | $0.58 | $0.58 | 19 |
| 2020-04-01 | $0.50 | $0.50 | 16 |
| 2020-03-31 | $0.55 | $0.55 | 1,324 |
| 2020-03-30 | $0.50 | $0.50 | 1,130 |
| 2020-03-27 | $0.55 | $0.55 | 0 |
| 2020-03-26 | $0.55 | $0.55 | 332 |
| 2020-03-25 | $0.55 | $0.55 | 45 |
| 2020-03-24 | $0.55 | $0.55 | 2,688 |
| 2020-03-23 | $0.56 | $0.56 | 132 |
| 2020-03-20 | $0.57 | $0.57 | 0 |
| 2020-03-19 | $0.57 | $0.57 | 5,075 |
| 2020-03-18 | $0.52 | $0.52 | 910 |
| 2020-03-17 | $0.60 | $0.60 | 421 |
| 2020-03-16 | $0.71 | $0.71 | 0 |
| 2020-03-13 | $0.71 | $0.71 | 54 |
| 2020-03-12 | $0.70 | $0.70 | 728 |
| 2020-03-11 | $0.61 | $0.61 | 238 |
| 2020-03-10 | $0.60 | $0.60 | 71 |
| 2020-03-09 | $0.68 | $0.68 | 183 |
| 2020-03-06 | $0.69 | $0.69 | 22 |
| 2020-03-05 | $0.71 | $0.71 | 581 |
| 2020-03-04 | $0.80 | $0.80 | 1 |
| 2020-03-03 | $0.80 | $0.80 | 88 |
| 2020-03-02 | $0.80 | $0.80 | 16 |
| 2020-02-28 | $0.80 | $0.80 | 130 |
| 2020-02-27 | $0.70 | $0.70 | 1,524 |
| 2020-02-26 | $0.82 | $0.82 | 1,411 |
| 2020-02-25 | $0.90 | $0.90 | 218 |
| 2020-02-24 | $0.81 | $0.81 | 59 |
| 2020-02-21 | $0.90 | $0.90 | 66 |
| 2020-02-20 | $0.72 | $0.72 | 800 |
| 2020-02-19 | $0.90 | $0.90 | 1 |
| 2020-02-18 | $0.90 | $0.90 | 2 |
| 2020-02-14 | $0.81 | $0.81 | 79 |
| 2020-02-13 | $0.72 | $0.72 | 533 |
| 2020-02-12 | $0.88 | $0.88 | 290 |
| 2020-02-11 | $0.73 | $0.73 | 313 |
| 2020-02-10 | $0.88 | $0.88 | 65 |
| 2020-02-07 | $0.90 | $0.90 | 77 |
| 2020-02-06 | $0.81 | $0.81 | 20 |
| 2020-02-05 | $0.72 | $0.72 | 1,790 |
| 2020-02-04 | $0.76 | $0.76 | 195 |
| 2020-02-03 | $0.81 | $0.81 | 53 |
| 2020-01-31 | $0.77 | $0.77 | 54 |
| 2020-01-30 | $0.83 | $0.83 | 861 |
| 2020-01-29 | $0.78 | $0.78 | 0 |
| 2020-01-28 | $0.78 | $0.78 | 1,401 |
| 2020-01-27 | $0.83 | $0.83 | 61 |
| 2020-01-24 | $0.72 | $0.72 | 1 |
| 2020-01-23 | $0.74 | $0.74 | 0 |
| 2020-01-22 | $0.74 | $0.74 | 225 |
| 2020-01-21 | $0.71 | $0.71 | 36 |
| 2020-01-17 | $0.72 | $0.72 | 25 |
| 2020-01-16 | $0.83 | $0.83 | 408 |
| 2020-01-15 | $0.83 | $0.83 | 325 |
| 2020-01-14 | $0.70 | $0.70 | 100 |
| 2020-01-13 | $0.78 | $0.78 | 0 |
| 2020-01-10 | $0.78 | $0.78 | 10 |
| 2020-01-09 | $0.83 | $0.83 | 0 |
| 2020-01-08 | $0.83 | $0.83 | 214 |
| 2020-01-07 | $0.83 | $0.83 | 522 |
| 2020-01-06 | $0.81 | $0.81 | 472 |
| 2020-01-03 | $0.88 | $0.88 | 270 |
| 2020-01-02 | $0.90 | $0.90 | 481 |