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
- 2019-03-07 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 | $3.20 | $3.20 | 2,673 |
| 2020-12-30 | $3.04 | $3.04 | 2,615 |
| 2020-12-29 | $3.12 | $3.12 | 5,127 |
| 2020-12-28 | $3.25 | $3.25 | 3,500 |
| 2020-12-24 | $2.85 | $2.85 | 1,081 |
| 2020-12-23 | $2.75 | $2.75 | 18,895 |
| 2020-12-22 | $2.85 | $2.85 | 2,152 |
| 2020-12-21 | $2.76 | $2.76 | 8,517 |
| 2020-12-18 | $2.79 | $2.79 | 13,006 |
| 2020-12-17 | $2.85 | $2.85 | 28,373 |
| 2020-12-16 | $2.92 | $2.92 | 44,894 |
| 2020-12-15 | $2.84 | $2.84 | 4,012 |
| 2020-12-14 | $2.47 | $2.47 | 8,584 |
| 2020-12-11 | $2.41 | $2.41 | 2,517 |
| 2020-12-10 | $2.47 | $2.47 | 700 |
| 2020-12-09 | $2.41 | $2.41 | 8,721 |
| 2020-12-08 | $2.50 | $2.50 | 12,319 |
| 2020-12-07 | $2.36 | $2.36 | 3,627 |
| 2020-12-04 | $2.38 | $2.38 | 8,502 |
| 2020-12-03 | $2.49 | $2.49 | 22,559 |
| 2020-12-02 | $2.33 | $2.33 | 3,147 |
| 2020-12-01 | $2.63 | $2.63 | 4,260 |
| 2020-11-30 | $2.20 | $2.20 | 9,530 |
| 2020-11-27 | $2.11 | $2.11 | 1,630 |
| 2020-11-25 | $2.25 | $2.25 | 6,698 |
| 2020-11-24 | $2.33 | $2.33 | 3,321 |
| 2020-11-23 | $2.56 | $2.56 | 14,052 |
| 2020-11-20 | $2.27 | $2.27 | 0 |
| 2020-11-19 | $2.27 | $2.27 | 0 |
| 2020-11-18 | $2.27 | $2.27 | 0 |
| 2020-11-17 | $2.27 | $2.27 | 0 |
| 2020-11-16 | $2.27 | $2.27 | 1,085 |
| 2020-11-13 | $2.42 | $2.42 | 226 |
| 2020-11-12 | $2.35 | $2.35 | 4,280 |
| 2020-11-11 | $2.47 | $2.47 | 2,421 |
| 2020-11-10 | $2.25 | $2.25 | 400 |
| 2020-11-09 | $1.98 | $1.98 | 11,725 |
| 2020-11-06 | $1.97 | $1.97 | 0 |
| 2020-11-05 | $1.97 | $1.97 | 5,753 |
| 2020-11-04 | $1.97 | $1.97 | 800 |
| 2020-11-03 | $2.00 | $2.00 | 2,130 |
| 2020-11-02 | $2.00 | $2.00 | 1,000 |
| 2020-10-30 | $2.00 | $2.00 | 1,100 |
| 2020-10-29 | $1.90 | $1.90 | 212 |
| 2020-10-28 | $1.67 | $1.67 | 2,000 |
| 2020-10-27 | $1.97 | $1.97 | 0 |
| 2020-10-26 | $1.97 | $1.97 | 5,080 |
| 2020-10-23 | $2.04 | $2.04 | 332 |
| 2020-10-22 | $2.05 | $2.05 | 1,093 |
| 2020-10-21 | $2.13 | $2.13 | 3,860 |
| 2020-10-20 | $1.98 | $1.98 | 50 |
| 2020-10-19 | $1.80 | $1.80 | 2,730 |
| 2020-10-16 | $1.80 | $1.80 | 532 |
| 2020-10-15 | $1.95 | $1.95 | 2,780 |
| 2020-10-14 | $1.93 | $1.93 | 4,057 |
| 2020-10-13 | $1.71 | $1.71 | 0 |
| 2020-10-12 | $1.71 | $1.71 | 0 |
| 2020-10-09 | $1.71 | $1.71 | 416 |
| 2020-10-08 | $1.69 | $1.69 | 0 |
| 2020-10-07 | $1.69 | $1.69 | 1,820 |
| 2020-10-06 | $1.69 | $1.69 | 260 |
| 2020-10-05 | $1.58 | $1.58 | 3,200 |
| 2020-10-02 | $1.52 | $1.52 | 4,000 |
| 2020-10-01 | $1.50 | $1.50 | 5,410 |
| 2020-09-30 | $1.43 | $1.43 | 0 |
| 2020-09-29 | $1.43 | $1.43 | 792 |
| 2020-09-28 | $1.45 | $1.45 | 530 |
| 2020-09-25 | $1.59 | $1.59 | 0 |
| 2020-09-24 | $1.59 | $1.59 | 5,300 |
| 2020-09-23 | $1.50 | $1.50 | 3,158 |
| 2020-09-22 | $1.64 | $1.64 | 2,360 |
| 2020-09-21 | $1.78 | $1.78 | 2,000 |
| 2020-09-18 | $1.80 | $1.80 | 1,260 |
| 2020-09-17 | $1.75 | $1.75 | 577 |
| 2020-09-16 | $1.66 | $1.66 | 6,749 |
| 2020-09-15 | $1.74 | $1.74 | 1,662 |
| 2020-09-14 | $1.42 | $1.42 | 1,002 |
| 2020-09-11 | $1.37 | $1.37 | 0 |
| 2020-09-10 | $1.37 | $1.37 | 0 |
| 2020-09-09 | $1.37 | $1.37 | 2,100 |
| 2020-09-08 | $1.49 | $1.49 | 600 |
| 2020-09-04 | $1.35 | $1.35 | 7,720 |
| 2020-09-03 | $1.38 | $1.38 | 0 |
| 2020-09-02 | $1.38 | $1.38 | 11,200 |
| 2020-09-01 | $1.37 | $1.37 | 2,424 |
| 2020-08-31 | $1.30 | $1.30 | 800 |
| 2020-08-28 | $1.22 | $1.22 | 2,000 |
| 2020-08-27 | $1.30 | $1.30 | 328 |
| 2020-08-26 | $1.25 | $1.25 | 232 |
| 2020-08-25 | $1.23 | $1.23 | 1,100 |
| 2020-08-24 | $1.32 | $1.32 | 1,950 |
| 2020-08-21 | $1.35 | $1.35 | 4,120 |
| 2020-08-20 | $1.30 | $1.30 | 3,365 |
| 2020-08-19 | $1.40 | $1.40 | 8,127 |
| 2020-08-18 | $1.50 | $1.50 | 2,318 |
| 2020-08-17 | $1.45 | $1.45 | 2,600 |
| 2020-08-14 | $1.40 | $1.40 | 200 |
| 2020-08-13 | $1.53 | $1.53 | 5,902 |
| 2020-08-12 | $1.40 | $1.40 | 5,600 |
| 2020-08-11 | $1.35 | $1.35 | 4,245 |
| 2020-08-10 | $1.65 | $1.65 | 2,762 |
| 2020-08-07 | $1.65 | $1.65 | 560 |
| 2020-08-06 | $1.61 | $1.61 | 17,292 |
| 2020-08-05 | $1.50 | $1.50 | 4,206 |
| 2020-08-04 | $1.53 | $1.53 | 4,229 |
| 2020-08-03 | $1.23 | $1.23 | 610 |
| 2020-07-31 | $1.40 | $1.40 | 80 |
| 2020-07-30 | $1.23 | $1.23 | 0 |
| 2020-07-29 | $1.23 | $1.23 | 300 |
| 2020-07-28 | $1.28 | $1.28 | 400 |
| 2020-07-27 | $1.15 | $1.15 | 100 |
| 2020-07-24 | $1.27 | $1.27 | 2,040 |
| 2020-07-23 | $1.29 | $1.29 | 6,952 |
| 2020-07-22 | $1.25 | $1.25 | 5,700 |
| 2020-07-21 | $1.15 | $1.15 | 1,000 |
| 2020-07-20 | $1.20 | $1.20 | 0 |
| 2020-07-17 | $1.20 | $1.20 | 4,115 |
| 2020-07-16 | $1.15 | $1.15 | 0 |
| 2020-07-15 | $1.15 | $1.15 | 4,000 |
| 2020-07-14 | $1.17 | $1.17 | 2,600 |
| 2020-07-13 | $1.10 | $1.10 | 2,360 |
| 2020-07-10 | $1.10 | $1.10 | 2,685 |
| 2020-07-09 | $1.10 | $1.10 | 100 |
| 2020-07-08 | $1.15 | $1.15 | 3,267 |
| 2020-07-07 | $1.05 | $1.05 | 1,934 |
| 2020-07-06 | $1.13 | $1.13 | 1,964 |
| 2020-07-02 | $1.00 | $1.00 | 8,306 |
| 2020-07-01 | $1.25 | $1.25 | 2,220 |
| 2020-06-30 | $1.25 | $1.25 | 2,874 |
| 2020-06-29 | $1.25 | $1.25 | 2,876 |
| 2020-06-26 | $1.20 | $1.20 | 6,300 |
| 2020-06-25 | $1.20 | $1.20 | 1,000 |
| 2020-06-24 | $1.21 | $1.21 | 0 |
| 2020-06-23 | $1.21 | $1.21 | 903 |
| 2020-06-22 | $1.20 | $1.20 | 100 |
| 2020-06-19 | $1.18 | $1.18 | 1,000 |
| 2020-06-18 | $1.05 | $1.05 | 88 |
| 2020-06-17 | $1.15 | $1.15 | 6,240 |
| 2020-06-16 | $1.03 | $1.03 | 3,372 |
| 2020-06-15 | $1.09 | $1.09 | 0 |
| 2020-06-12 | $1.09 | $1.09 | 1,550 |
| 2020-06-11 | $1.10 | $1.10 | 40 |
| 2020-06-10 | $1.04 | $1.04 | 0 |
| 2020-06-09 | $1.04 | $1.04 | 2,865 |
| 2020-06-08 | $1.20 | $1.20 | 9,730 |
| 2020-06-05 | $1.12 | $1.12 | 1,636 |
| 2020-06-04 | $1.10 | $1.10 | 200 |
| 2020-06-03 | $1.09 | $1.09 | 180 |
| 2020-06-02 | $1.16 | $1.16 | 1,700 |
| 2020-06-01 | $1.09 | $1.09 | 14,335 |
| 2020-05-29 | $0.75 | $0.75 | 370 |
| 2020-05-28 | $0.98 | $0.98 | 0 |
| 2020-05-27 | $0.98 | $0.98 | 800 |
| 2020-05-26 | $0.90 | $0.90 | 3,479 |
| 2020-05-22 | $0.90 | $0.90 | 10,760 |
| 2020-05-21 | $0.93 | $0.93 | 1,870 |
| 2020-05-20 | $1.08 | $1.08 | 4,200 |
| 2020-05-19 | $0.93 | $0.93 | 5,566 |
| 2020-05-18 | $0.75 | $0.75 | 2,360 |
| 2020-05-15 | $0.85 | $0.85 | 3,200 |
| 2020-05-14 | $0.85 | $0.85 | 5,710 |
| 2020-05-13 | $0.89 | $0.89 | 3,127 |
| 2020-05-12 | $0.89 | $0.89 | 480 |
| 2020-05-11 | $1.00 | $1.00 | 2,100 |
| 2020-05-08 | $0.92 | $0.92 | 1,240 |
| 2020-05-07 | $0.95 | $0.95 | 3,700 |
| 2020-05-06 | $0.91 | $0.91 | 0 |
| 2020-05-05 | $0.91 | $0.91 | 2,280 |
| 2020-05-04 | $0.95 | $0.95 | 4,348 |
| 2020-05-01 | $1.00 | $1.00 | 1,100 |
| 2020-04-30 | $1.00 | $1.00 | 1,407 |
| 2020-04-29 | $1.00 | $1.00 | 550 |
| 2020-04-28 | $0.86 | $0.86 | 0 |
| 2020-04-27 | $0.86 | $0.86 | 0 |
| 2020-04-24 | $0.86 | $0.86 | 1,815 |
| 2020-04-23 | $0.94 | $0.94 | 3,450 |
| 2020-04-22 | $0.93 | $0.93 | 600 |
| 2020-04-21 | $1.00 | $1.00 | 5,500 |
| 2020-04-20 | $0.83 | $0.83 | 4,550 |
| 2020-04-17 | $0.92 | $0.92 | 20 |
| 2020-04-16 | $0.90 | $0.90 | 6,100 |
| 2020-04-15 | $0.89 | $0.89 | 2,000 |
| 2020-04-14 | $0.90 | $0.90 | 3,200 |
| 2020-04-13 | $0.93 | $0.93 | 200 |
| 2020-04-09 | $0.93 | $0.93 | 840 |
| 2020-04-08 | $0.74 | $0.74 | 0 |
| 2020-04-07 | $0.74 | $0.74 | 0 |
| 2020-04-06 | $0.74 | $0.74 | 2,000 |
| 2020-04-03 | $0.72 | $0.72 | 731 |
| 2020-04-02 | $0.72 | $0.72 | 44 |
| 2020-04-01 | $0.71 | $0.71 | 2,900 |
| 2020-03-31 | $0.73 | $0.73 | 2,167 |
| 2020-03-30 | $0.73 | $0.73 | 1,923 |
| 2020-03-27 | $0.73 | $0.73 | 0 |
| 2020-03-26 | $0.73 | $0.73 | 200 |
| 2020-03-25 | $0.74 | $0.74 | 0 |
| 2020-03-24 | $0.74 | $0.74 | 1,428 |
| 2020-03-23 | $0.73 | $0.73 | 1,240 |
| 2020-03-20 | $0.68 | $0.68 | 1,700 |
| 2020-03-19 | $0.81 | $0.81 | 3,799 |
| 2020-03-18 | $0.58 | $0.58 | 294 |
| 2020-03-17 | $0.76 | $0.76 | 4,436 |
| 2020-03-16 | $0.76 | $0.76 | 1,340 |
| 2020-03-13 | $0.81 | $0.81 | 2,760 |
| 2020-03-12 | $0.77 | $0.77 | 2,159 |
| 2020-03-11 | $1.06 | $1.06 | 689 |
| 2020-03-10 | $1.06 | $1.06 | 14,132 |
| 2020-03-09 | $1.00 | $1.00 | 5,669 |
| 2020-03-06 | $1.17 | $1.17 | 1,099 |
| 2020-03-05 | $1.20 | $1.20 | 855 |
| 2020-03-04 | $1.21 | $1.21 | 3,270 |
| 2020-03-03 | $1.25 | $1.25 | 1,271 |
| 2020-03-02 | $1.35 | $1.35 | 5,576 |
| 2020-02-28 | $1.19 | $1.19 | 6,219 |
| 2020-02-27 | $1.21 | $1.21 | 3,320 |
| 2020-02-26 | $1.23 | $1.23 | 5,139 |
| 2020-02-25 | $1.25 | $1.25 | 2,700 |
| 2020-02-24 | $1.37 | $1.37 | 1,500 |
| 2020-02-21 | $1.40 | $1.40 | 1,917 |
| 2020-02-20 | $1.34 | $1.34 | 3,998 |
| 2020-02-19 | $1.38 | $1.38 | 11,572 |
| 2020-02-18 | $1.43 | $1.43 | 1,020 |
| 2020-02-14 | $1.45 | $1.45 | 3,651 |
| 2020-02-13 | $1.43 | $1.43 | 2,526 |
| 2020-02-12 | $1.44 | $1.44 | 4,224 |
| 2020-02-11 | $1.43 | $1.43 | 1,640 |
| 2020-02-10 | $1.41 | $1.41 | 10,404 |
| 2020-02-07 | $1.43 | $1.43 | 2,120 |
| 2020-02-06 | $1.41 | $1.41 | 2,292 |
| 2020-02-05 | $1.42 | $1.42 | 0 |
| 2020-02-04 | $1.42 | $1.42 | 0 |
| 2020-02-03 | $1.42 | $1.42 | 1,010 |
| 2020-01-31 | $1.42 | $1.42 | 4,879 |
| 2020-01-30 | $1.43 | $1.43 | 855 |
| 2020-01-29 | $1.40 | $1.40 | 3,174 |
| 2020-01-28 | $1.45 | $1.45 | 250 |
| 2020-01-27 | $1.52 | $1.52 | 1,170 |
| 2020-01-24 | $1.54 | $1.54 | 22,422 |
| 2020-01-23 | $1.50 | $1.50 | 210 |
| 2020-01-22 | $1.50 | $1.50 | 11,600 |
| 2020-01-21 | $1.49 | $1.49 | 3,242 |
| 2020-01-17 | $1.50 | $1.50 | 2,268 |
| 2020-01-16 | $1.55 | $1.55 | 150 |
| 2020-01-15 | $1.56 | $1.56 | 3,926 |
| 2020-01-14 | $1.50 | $1.50 | 620 |
| 2020-01-13 | $1.53 | $1.53 | 3,220 |
| 2020-01-10 | $1.57 | $1.57 | 3,200 |
| 2020-01-09 | $1.50 | $1.50 | 240 |
| 2020-01-08 | $1.52 | $1.52 | 857 |
| 2020-01-07 | $1.58 | $1.58 | 2,000 |
| 2020-01-06 | $1.72 | $1.72 | 1,730 |
| 2020-01-03 | $1.59 | $1.59 | 6,599 |
| 2020-01-02 | $1.63 | $1.63 | 4,808 |