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
- 2008-01-14 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 | $2.20 | $2.20 | 1,380 |
| 2020-12-30 | $2.12 | $2.12 | 4,856 |
| 2020-12-29 | $1.80 | $1.80 | 1,289 |
| 2020-12-28 | $1.60 | $1.60 | 2,551 |
| 2020-12-24 | $1.89 | $1.89 | 5,040 |
| 2020-12-23 | $2.06 | $2.06 | 1,454 |
| 2020-12-22 | $1.44 | $1.44 | 8,900 |
| 2020-12-21 | $2.00 | $2.00 | 0 |
| 2020-12-18 | $2.00 | $2.00 | 50 |
| 2020-12-17 | $2.00 | $2.00 | 687 |
| 2020-12-16 | $1.80 | $1.80 | 7,451 |
| 2020-12-15 | $1.37 | $1.37 | 17,701 |
| 2020-12-14 | $2.09 | $2.09 | 5,561 |
| 2020-12-11 | $2.34 | $2.34 | 9,755 |
| 2020-12-10 | $2.16 | $2.16 | 17,977 |
| 2020-12-09 | $1.80 | $1.80 | 12,180 |
| 2020-12-08 | $2.24 | $2.24 | 5,292 |
| 2020-12-07 | $2.38 | $2.38 | 5,954 |
| 2020-12-04 | $2.20 | $2.20 | 11,200 |
| 2020-12-03 | $2.50 | $2.50 | 6,961 |
| 2020-12-02 | $2.66 | $2.66 | 274 |
| 2020-12-01 | $2.40 | $2.40 | 9,156 |
| 2020-11-30 | $2.60 | $2.60 | 21,587 |
| 2020-11-27 | $1.80 | $1.80 | 8,107 |
| 2020-11-25 | $1.54 | $1.54 | 924 |
| 2020-11-24 | $1.40 | $1.40 | 7,805 |
| 2020-11-23 | $1.18 | $1.18 | 7,762 |
| 2020-11-20 | $1.10 | $1.10 | 1,640 |
| 2020-11-19 | $1.13 | $1.13 | 415 |
| 2020-11-18 | $1.14 | $1.14 | 275 |
| 2020-11-17 | $1.13 | $1.13 | 0 |
| 2020-11-16 | $1.13 | $1.13 | 3,010 |
| 2020-11-13 | $1.14 | $1.14 | 600 |
| 2020-11-12 | $1.05 | $1.05 | 7,465 |
| 2020-11-11 | $1.06 | $1.06 | 11,469 |
| 2020-11-10 | $0.96 | $0.96 | 5,760 |
| 2020-11-09 | $0.80 | $0.80 | 0 |
| 2020-11-06 | $0.80 | $0.80 | 750 |
| 2020-11-05 | $0.73 | $0.73 | 5,252 |
| 2020-11-04 | $0.80 | $0.80 | 4,775 |
| 2020-11-03 | $0.72 | $0.72 | 3,850 |
| 2020-11-02 | $0.75 | $0.75 | 3,400 |
| 2020-10-30 | $0.82 | $0.82 | 2,956 |
| 2020-10-29 | $0.98 | $0.98 | 12,331 |
| 2020-10-28 | $0.89 | $0.89 | 25,178 |
| 2020-10-27 | $0.85 | $0.85 | 24,731 |
| 2020-10-26 | $0.57 | $0.57 | 10,359 |
| 2020-10-23 | $0.63 | $0.63 | 8,148 |
| 2020-10-22 | $0.60 | $0.60 | 4,532 |
| 2020-10-21 | $0.58 | $0.58 | 25,586 |
| 2020-10-20 | $0.45 | $0.45 | 44,945 |
| 2020-10-19 | $0.30 | $0.30 | 28,879 |
| 2020-10-16 | $0.22 | $0.22 | 250 |
| 2020-10-15 | $0.24 | $0.24 | 0 |
| 2020-10-14 | $0.24 | $0.24 | 0 |
| 2020-10-13 | $0.24 | $0.24 | 50 |
| 2020-10-12 | $0.24 | $0.24 | 12,021 |
| 2020-10-09 | $0.17 | $0.17 | 0 |
| 2020-10-08 | $0.17 | $0.17 | 0 |
| 2020-10-07 | $0.17 | $0.17 | 3,961 |
| 2020-10-06 | $0.14 | $0.14 | 0 |
| 2020-10-05 | $0.14 | $0.14 | 0 |
| 2020-10-02 | $0.14 | $0.14 | 0 |
| 2020-10-01 | $0.14 | $0.14 | 0 |
| 2020-09-30 | $0.14 | $0.14 | 0 |
| 2020-09-29 | $0.14 | $0.14 | 0 |
| 2020-09-28 | $0.14 | $0.14 | 0 |
| 2020-09-25 | $0.14 | $0.14 | 0 |
| 2020-09-24 | $0.14 | $0.14 | 0 |
| 2020-09-23 | $0.14 | $0.14 | 3,500 |
| 2020-09-22 | $0.12 | $0.12 | 0 |
| 2020-09-21 | $0.12 | $0.12 | 7 |
| 2020-09-18 | $0.12 | $0.12 | 0 |
| 2020-09-17 | $0.12 | $0.12 | 0 |
| 2020-09-16 | $0.12 | $0.12 | 0 |
| 2020-09-15 | $0.12 | $0.12 | 0 |
| 2020-09-14 | $0.12 | $0.12 | 0 |
| 2020-09-11 | $0.12 | $0.12 | 0 |
| 2020-09-10 | $0.12 | $0.12 | 0 |
| 2020-09-09 | $0.12 | $0.12 | 1,000 |
| 2020-09-08 | $0.12 | $0.12 | 54 |
| 2020-09-04 | $0.10 | $0.10 | 656 |
| 2020-09-03 | $0.10 | $0.10 | 0 |
| 2020-09-02 | $0.10 | $0.10 | 0 |
| 2020-09-01 | $0.10 | $0.10 | 0 |
| 2020-08-31 | $0.10 | $0.10 | 24,650 |
| 2020-08-28 | $0.12 | $0.12 | 0 |
| 2020-08-27 | $0.12 | $0.12 | 6,679 |
| 2020-08-26 | $0.08 | $0.08 | 25,125 |
| 2020-08-25 | $0.07 | $0.07 | 0 |
| 2020-08-24 | $0.07 | $0.07 | 0 |
| 2020-08-21 | $0.07 | $0.07 | 0 |
| 2020-08-20 | $0.07 | $0.07 | 0 |
| 2020-08-19 | $0.07 | $0.07 | 0 |
| 2020-08-18 | $0.07 | $0.07 | 0 |
| 2020-08-17 | $0.07 | $0.07 | 0 |
| 2020-08-14 | $0.07 | $0.07 | 0 |
| 2020-08-13 | $0.07 | $0.07 | 0 |
| 2020-08-12 | $0.07 | $0.07 | 0 |
| 2020-08-11 | $0.07 | $0.07 | 37 |
| 2020-08-10 | $0.07 | $0.07 | 140 |
| 2020-08-07 | $0.11 | $0.11 | 0 |
| 2020-08-06 | $0.11 | $0.11 | 5 |
| 2020-08-05 | $0.11 | $0.11 | 0 |
| 2020-08-04 | $0.11 | $0.11 | 0 |
| 2020-08-03 | $0.11 | $0.11 | 75 |
| 2020-07-31 | $0.07 | $0.07 | 0 |
| 2020-07-30 | $0.07 | $0.07 | 0 |
| 2020-07-29 | $0.07 | $0.07 | 36 |
| 2020-07-28 | $0.07 | $0.07 | 0 |
| 2020-07-27 | $0.07 | $0.07 | 0 |
| 2020-07-24 | $0.07 | $0.07 | 0 |
| 2020-07-23 | $0.07 | $0.07 | 0 |
| 2020-07-22 | $0.07 | $0.07 | 0 |
| 2020-07-21 | $0.07 | $0.07 | 8,500 |
| 2020-07-20 | $0.12 | $0.12 | 0 |
| 2020-07-17 | $0.12 | $0.12 | 10,920 |
| 2020-07-16 | $0.08 | $0.08 | 0 |
| 2020-07-15 | $0.08 | $0.08 | 0 |
| 2020-07-14 | $0.08 | $0.08 | 0 |
| 2020-07-13 | $0.08 | $0.08 | 0 |
| 2020-07-10 | $0.08 | $0.08 | 0 |
| 2020-07-09 | $0.08 | $0.08 | 0 |
| 2020-07-08 | $0.08 | $0.08 | 0 |
| 2020-07-07 | $0.08 | $0.08 | 0 |
| 2020-07-06 | $0.08 | $0.08 | 493 |
| 2020-07-02 | $0.10 | $0.10 | 0 |
| 2020-07-01 | $0.10 | $0.10 | 0 |
| 2020-06-30 | $0.10 | $0.10 | 0 |
| 2020-06-29 | $0.10 | $0.10 | 0 |
| 2020-06-26 | $0.10 | $0.10 | 0 |
| 2020-06-25 | $0.10 | $0.10 | 0 |
| 2020-06-24 | $0.10 | $0.10 | 0 |
| 2020-06-23 | $0.10 | $0.10 | 0 |
| 2020-06-22 | $0.10 | $0.10 | 200 |
| 2020-06-19 | $0.10 | $0.10 | 114 |
| 2020-06-18 | $0.07 | $0.07 | 0 |
| 2020-06-17 | $0.07 | $0.07 | 0 |
| 2020-06-16 | $0.07 | $0.07 | 0 |
| 2020-06-15 | $0.07 | $0.07 | 0 |
| 2020-06-12 | $0.07 | $0.07 | 0 |
| 2020-06-11 | $0.07 | $0.07 | 0 |
| 2020-06-10 | $0.07 | $0.07 | 0 |
| 2020-06-09 | $0.07 | $0.07 | 0 |
| 2020-06-08 | $0.07 | $0.07 | 0 |
| 2020-06-05 | $0.07 | $0.07 | 0 |
| 2020-06-04 | $0.07 | $0.07 | 0 |
| 2020-06-03 | $0.07 | $0.07 | 0 |
| 2020-06-02 | $0.07 | $0.07 | 0 |
| 2020-06-01 | $0.07 | $0.07 | 0 |
| 2020-05-29 | $0.07 | $0.07 | 0 |
| 2020-05-28 | $0.07 | $0.07 | 0 |
| 2020-05-27 | $0.07 | $0.07 | 0 |
| 2020-05-26 | $0.07 | $0.07 | 0 |
| 2020-05-22 | $0.07 | $0.07 | 0 |
| 2020-05-21 | $0.07 | $0.07 | 0 |
| 2020-05-20 | $0.07 | $0.07 | 0 |
| 2020-05-19 | $0.07 | $0.07 | 0 |
| 2020-05-18 | $0.07 | $0.07 | 0 |
| 2020-05-15 | $0.07 | $0.07 | 0 |
| 2020-05-14 | $0.07 | $0.07 | 0 |
| 2020-05-13 | $0.07 | $0.07 | 0 |
| 2020-05-12 | $0.07 | $0.07 | 750 |
| 2020-05-11 | $0.10 | $0.10 | 0 |
| 2020-05-08 | $0.10 | $0.10 | 780 |
| 2020-05-07 | $0.10 | $0.10 | 3,000 |
| 2020-05-06 | $0.07 | $0.07 | 0 |
| 2020-05-05 | $0.07 | $0.07 | 108 |
| 2020-05-04 | $0.07 | $0.07 | 12 |
| 2020-05-01 | $0.07 | $0.07 | 0 |
| 2020-04-30 | $0.07 | $0.07 | 0 |
| 2020-04-29 | $0.07 | $0.07 | 162 |
| 2020-04-28 | $0.18 | $0.18 | 550 |
| 2020-04-27 | $0.19 | $0.19 | 1,345 |
| 2020-04-24 | $0.09 | $0.09 | 0 |
| 2020-04-23 | $0.09 | $0.09 | 0 |
| 2020-04-22 | $0.09 | $0.09 | 0 |
| 2020-04-21 | $0.09 | $0.09 | 0 |
| 2020-04-20 | $0.09 | $0.09 | 355 |
| 2020-04-17 | $0.19 | $0.19 | 0 |
| 2020-04-16 | $0.19 | $0.19 | 2,400 |
| 2020-04-15 | $0.13 | $0.13 | 2,617 |
| 2020-04-14 | $0.18 | $0.18 | 3,700 |
| 2020-04-13 | $0.07 | $0.07 | 12,332 |
| 2020-04-09 | $0.04 | $0.04 | 0 |
| 2020-04-08 | $0.04 | $0.04 | 5,720 |
| 2020-04-07 | $0.07 | $0.07 | 0 |
| 2020-04-06 | $0.07 | $0.07 | 0 |
| 2020-04-03 | $0.07 | $0.07 | 0 |
| 2020-04-02 | $0.07 | $0.07 | 0 |
| 2020-04-01 | $0.07 | $0.07 | 0 |
| 2020-03-31 | $0.07 | $0.07 | 0 |
| 2020-03-30 | $0.07 | $0.07 | 0 |
| 2020-03-27 | $0.07 | $0.07 | 0 |
| 2020-03-26 | $0.07 | $0.07 | 8,980 |
| 2020-03-25 | $0.07 | $0.07 | 0 |
| 2020-03-24 | $0.07 | $0.07 | 1,500 |
| 2020-03-23 | $0.07 | $0.07 | 0 |
| 2020-03-20 | $0.07 | $0.07 | 0 |
| 2020-03-19 | $0.07 | $0.07 | 0 |
| 2020-03-18 | $0.07 | $0.07 | 0 |
| 2020-03-17 | $0.07 | $0.07 | 0 |
| 2020-03-16 | $0.07 | $0.07 | 0 |
| 2020-03-13 | $0.07 | $0.07 | 0 |
| 2020-03-12 | $0.07 | $0.07 | 3,350 |
| 2020-03-11 | $0.07 | $0.07 | 12 |
| 2020-03-10 | $0.10 | $0.10 | 0 |
| 2020-03-09 | $0.10 | $0.10 | 0 |
| 2020-03-06 | $0.10 | $0.10 | 7,850 |
| 2020-03-05 | $0.12 | $0.12 | 1,695 |
| 2020-03-04 | $0.10 | $0.10 | 0 |
| 2020-03-03 | $0.10 | $0.10 | 5,500 |
| 2020-03-02 | $0.10 | $0.10 | 6,805 |
| 2020-02-28 | $0.11 | $0.11 | 2,500 |
| 2020-02-27 | $0.11 | $0.11 | 3,035 |
| 2020-02-26 | $0.11 | $0.11 | 0 |
| 2020-02-25 | $0.11 | $0.11 | 0 |
| 2020-02-24 | $0.11 | $0.11 | 0 |
| 2020-02-21 | $0.11 | $0.11 | 900 |
| 2020-02-20 | $0.11 | $0.11 | 0 |
| 2020-02-19 | $0.11 | $0.11 | 0 |
| 2020-02-18 | $0.11 | $0.11 | 0 |
| 2020-02-14 | $0.11 | $0.11 | 0 |
| 2020-02-13 | $0.11 | $0.11 | 0 |
| 2020-02-12 | $0.11 | $0.11 | 2,000 |
| 2020-02-11 | $0.18 | $0.18 | 390 |
| 2020-02-10 | $0.11 | $0.11 | 699 |
| 2020-02-07 | $0.11 | $0.11 | 800 |
| 2020-02-06 | $0.11 | $0.11 | 2,500 |
| 2020-02-05 | $0.12 | $0.12 | 0 |
| 2020-02-04 | $0.12 | $0.12 | 0 |
| 2020-02-03 | $0.12 | $0.12 | 0 |
| 2020-01-31 | $0.12 | $0.12 | 200 |
| 2020-01-30 | $0.12 | $0.12 | 0 |
| 2020-01-29 | $0.12 | $0.12 | 0 |
| 2020-01-28 | $0.12 | $0.12 | 0 |
| 2020-01-27 | $0.12 | $0.12 | 0 |
| 2020-01-24 | $0.12 | $0.12 | 0 |
| 2020-01-23 | $0.12 | $0.12 | 0 |
| 2020-01-22 | $0.12 | $0.12 | 0 |
| 2020-01-21 | $0.12 | $0.12 | 10 |
| 2020-01-17 | $0.14 | $0.14 | 0 |
| 2020-01-16 | $0.14 | $0.14 | 0 |
| 2020-01-15 | $0.14 | $0.14 | 1,500 |
| 2020-01-14 | $0.12 | $0.12 | 0 |
| 2020-01-13 | $0.12 | $0.12 | 0 |
| 2020-01-10 | $0.12 | $0.12 | 0 |
| 2020-01-09 | $0.12 | $0.12 | 5 |
| 2020-01-08 | $0.22 | $0.22 | 750 |
| 2020-01-07 | $0.12 | $0.12 | 2,351 |
| 2020-01-06 | $0.30 | $0.30 | 0 |
| 2020-01-03 | $0.30 | $0.30 | 3,254 |
| 2020-01-02 | $0.15 | $0.15 | 0 |