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
- 2014-05-06 to 2026-08-27
- 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 | 13,990 |
| 2020-12-30 | $1.94 | $1.94 | 840 |
| 2020-12-29 | $1.95 | $1.95 | 4,690 |
| 2020-12-28 | $1.80 | $1.80 | 5,680 |
| 2020-12-24 | $1.91 | $1.91 | 2,860 |
| 2020-12-23 | $1.95 | $1.95 | 4,760 |
| 2020-12-22 | $1.99 | $1.99 | 13,820 |
| 2020-12-21 | $2.02 | $2.02 | 8,090 |
| 2020-12-18 | $2.00 | $2.00 | 11,290 |
| 2020-12-17 | $2.26 | $2.26 | 17,240 |
| 2020-12-16 | $2.10 | $2.10 | 4,430 |
| 2020-12-15 | $2.15 | $2.15 | 4,310 |
| 2020-12-14 | $2.15 | $2.15 | 8,420 |
| 2020-12-11 | $2.24 | $2.24 | 410 |
| 2020-12-10 | $2.13 | $2.13 | 3,920 |
| 2020-12-09 | $2.15 | $2.15 | 9,170 |
| 2020-12-08 | $2.25 | $2.25 | 1,060 |
| 2020-12-07 | $2.30 | $2.30 | 8,440 |
| 2020-12-04 | $2.35 | $2.35 | 5,830 |
| 2020-12-03 | $2.18 | $2.18 | 1,090 |
| 2020-12-02 | $2.17 | $2.17 | 10,900 |
| 2020-12-01 | $2.09 | $2.09 | 6,430 |
| 2020-11-30 | $2.00 | $2.00 | 11,600 |
| 2020-11-27 | $2.05 | $2.05 | 3,380 |
| 2020-11-25 | $2.01 | $2.01 | 2,270 |
| 2020-11-24 | $2.02 | $2.02 | 8,080 |
| 2020-11-23 | $2.10 | $2.10 | 6,860 |
| 2020-11-20 | $2.24 | $2.24 | 4,210 |
| 2020-11-19 | $2.20 | $2.20 | 1,050 |
| 2020-11-18 | $2.20 | $2.20 | 740 |
| 2020-11-17 | $2.30 | $2.30 | 4,780 |
| 2020-11-16 | $2.35 | $2.35 | 5,840 |
| 2020-11-13 | $2.35 | $2.35 | 2,850 |
| 2020-11-12 | $2.32 | $2.32 | 6,400 |
| 2020-11-11 | $2.40 | $2.40 | 3,010 |
| 2020-11-10 | $2.35 | $2.35 | 1,110 |
| 2020-11-09 | $2.48 | $2.48 | 2,200 |
| 2020-11-06 | $2.39 | $2.39 | 16,850 |
| 2020-11-05 | $2.70 | $2.70 | 6,730 |
| 2020-11-04 | $2.55 | $2.55 | 2,850 |
| 2020-11-03 | $2.52 | $2.52 | 3,640 |
| 2020-11-02 | $2.50 | $2.50 | 12,530 |
| 2020-10-30 | $2.18 | $2.18 | 7,340 |
| 2020-10-29 | $2.15 | $2.15 | 11,210 |
| 2020-10-28 | $2.20 | $2.20 | 10,200 |
| 2020-10-27 | $2.28 | $2.28 | 5,780 |
| 2020-10-26 | $2.46 | $2.46 | 4,610 |
| 2020-10-23 | $2.70 | $2.70 | 3,540 |
| 2020-10-22 | $2.77 | $2.77 | 3,920 |
| 2020-10-21 | $2.76 | $2.76 | 8,670 |
| 2020-10-20 | $2.87 | $2.87 | 6,330 |
| 2020-10-19 | $2.90 | $2.90 | 11,470 |
| 2020-10-16 | $2.85 | $2.85 | 22,900 |
| 2020-10-15 | $2.60 | $2.60 | 3,960 |
| 2020-10-14 | $2.70 | $2.70 | 6,450 |
| 2020-10-13 | $2.47 | $2.47 | 8,660 |
| 2020-10-12 | $2.62 | $2.62 | 980 |
| 2020-10-09 | $2.40 | $2.40 | 3,260 |
| 2020-10-08 | $2.18 | $2.18 | 2,940 |
| 2020-10-07 | $2.24 | $2.24 | 2,210 |
| 2020-10-06 | $2.30 | $2.30 | 1,890 |
| 2020-10-05 | $2.52 | $2.52 | 8,100 |
| 2020-10-02 | $2.46 | $2.46 | 7,510 |
| 2020-10-01 | $2.58 | $2.58 | 3,810 |
| 2020-09-30 | $2.44 | $2.44 | 2,480 |
| 2020-09-29 | $2.55 | $2.55 | 29,190 |
| 2020-09-28 | $2.19 | $2.19 | 18,460 |
| 2020-09-25 | $2.13 | $2.13 | 9,350 |
| 2020-09-24 | $2.10 | $2.10 | 8,900 |
| 2020-09-23 | $2.12 | $2.12 | 17,210 |
| 2020-09-22 | $2.28 | $2.28 | 2,530 |
| 2020-09-21 | $2.40 | $2.40 | 14,870 |
| 2020-09-18 | $2.80 | $2.80 | 1,680 |
| 2020-09-17 | $2.88 | $2.88 | 3,010 |
| 2020-09-16 | $2.79 | $2.79 | 1,240 |
| 2020-09-15 | $2.95 | $2.95 | 2,820 |
| 2020-09-14 | $2.87 | $2.87 | 4,000 |
| 2020-09-11 | $2.89 | $2.89 | 4,320 |
| 2020-09-10 | $2.68 | $2.68 | 9,040 |
| 2020-09-09 | $2.80 | $2.80 | 8,320 |
| 2020-09-08 | $2.97 | $2.97 | 12,590 |
| 2020-09-04 | $2.61 | $2.61 | 1,150 |
| 2020-09-03 | $2.60 | $2.60 | 6,020 |
| 2020-09-02 | $2.74 | $2.74 | 3,180 |
| 2020-09-01 | $2.83 | $2.83 | 14,400 |
| 2020-08-31 | $2.80 | $2.80 | 16,190 |
| 2020-08-28 | $2.77 | $2.77 | 8,310 |
| 2020-08-27 | $2.85 | $2.85 | 330 |
| 2020-08-26 | $2.83 | $2.83 | 8,650 |
| 2020-08-25 | $2.67 | $2.67 | 690 |
| 2020-08-24 | $2.76 | $2.76 | 1,610 |
| 2020-08-21 | $2.84 | $2.84 | 9,620 |
| 2020-08-20 | $2.90 | $2.90 | 5,850 |
| 2020-08-19 | $2.98 | $2.98 | 3,840 |
| 2020-08-18 | $3.05 | $3.05 | 6,780 |
| 2020-08-17 | $3.03 | $3.03 | 2,790 |
| 2020-08-14 | $2.94 | $2.94 | 7,350 |
| 2020-08-13 | $3.03 | $3.03 | 4,600 |
| 2020-08-12 | $2.99 | $2.99 | 7,220 |
| 2020-08-11 | $2.99 | $2.99 | 10,140 |
| 2020-08-10 | $3.20 | $3.20 | 13,990 |
| 2020-08-07 | $3.12 | $3.12 | 5,080 |
| 2020-08-06 | $3.27 | $3.27 | 11,640 |
| 2020-08-05 | $3.20 | $3.20 | 11,910 |
| 2020-08-04 | $3.06 | $3.06 | 19,550 |
| 2020-08-03 | $2.95 | $2.95 | 28,290 |
| 2020-07-31 | $2.88 | $2.88 | 12,860 |
| 2020-07-30 | $2.65 | $2.65 | 19,880 |
| 2020-07-29 | $2.84 | $2.84 | 21,610 |
| 2020-07-28 | $2.80 | $2.80 | 78,950 |
| 2020-07-27 | $3.18 | $3.18 | 19,750 |
| 2020-07-24 | $2.77 | $2.77 | 15,790 |
| 2020-07-23 | $2.53 | $2.53 | 5,860 |
| 2020-07-22 | $2.70 | $2.70 | 26,600 |
| 2020-07-21 | $2.80 | $2.80 | 17,190 |
| 2020-07-20 | $2.55 | $2.55 | 15,570 |
| 2020-07-17 | $2.36 | $2.36 | 6,660 |
| 2020-07-16 | $2.13 | $2.13 | 3,640 |
| 2020-07-15 | $2.00 | $2.00 | 10,050 |
| 2020-07-14 | $1.95 | $1.95 | 8,250 |
| 2020-07-13 | $2.25 | $2.25 | 18,780 |
| 2020-07-10 | $2.36 | $2.36 | 5,530 |
| 2020-07-09 | $2.41 | $2.41 | 3,280 |
| 2020-07-08 | $2.58 | $2.58 | 14,040 |
| 2020-07-07 | $2.59 | $2.59 | 19,620 |
| 2020-07-06 | $2.31 | $2.31 | 30,160 |
| 2020-07-02 | $2.19 | $2.19 | 19,780 |
| 2020-07-01 | $2.23 | $2.23 | 6,580 |
| 2020-06-30 | $1.90 | $1.90 | 25,490 |
| 2020-06-29 | $1.61 | $1.61 | 11,710 |
| 2020-06-26 | $1.34 | $1.34 | 420 |
| 2020-06-25 | $1.25 | $1.25 | 1,250 |
| 2020-06-24 | $1.34 | $1.34 | 310 |
| 2020-06-23 | $1.38 | $1.38 | 110 |
| 2020-06-22 | $1.27 | $1.27 | 1,760 |
| 2020-06-19 | $1.19 | $1.19 | 2,000 |
| 2020-06-18 | $1.11 | $1.11 | 0 |
| 2020-06-17 | $1.11 | $1.11 | 20 |
| 2020-06-16 | $1.14 | $1.14 | 690 |
| 2020-06-15 | $1.11 | $1.11 | 2,610 |
| 2020-06-12 | $1.14 | $1.14 | 7,910 |
| 2020-06-11 | $1.13 | $1.13 | 5,260 |
| 2020-06-10 | $1.25 | $1.25 | 0 |
| 2020-06-09 | $1.25 | $1.25 | 40 |
| 2020-06-08 | $1.24 | $1.24 | 6,410 |
| 2020-06-05 | $1.23 | $1.23 | 3,450 |
| 2020-06-04 | $1.20 | $1.20 | 6,950 |
| 2020-06-03 | $1.20 | $1.20 | 11,410 |
| 2020-06-02 | $1.28 | $1.28 | 13,790 |
| 2020-06-01 | $1.38 | $1.38 | 2,640 |
| 2020-05-29 | $1.19 | $1.19 | 3,360 |
| 2020-05-28 | $1.20 | $1.20 | 2,130 |
| 2020-05-27 | $1.16 | $1.16 | 2,290 |
| 2020-05-26 | $1.23 | $1.23 | 0 |
| 2020-05-22 | $1.23 | $1.23 | 5,420 |
| 2020-05-21 | $1.18 | $1.18 | 6,730 |
| 2020-05-20 | $1.18 | $1.18 | 260 |
| 2020-05-19 | $1.17 | $1.17 | 8,760 |
| 2020-05-18 | $1.25 | $1.25 | 190 |
| 2020-05-15 | $1.22 | $1.22 | 800 |
| 2020-05-14 | $1.16 | $1.16 | 1,270 |
| 2020-05-13 | $1.16 | $1.16 | 2,410 |
| 2020-05-12 | $1.17 | $1.17 | 1,480 |
| 2020-05-11 | $1.10 | $1.10 | 2,620 |
| 2020-05-08 | $1.27 | $1.27 | 6,950 |
| 2020-05-07 | $1.13 | $1.13 | 1,200 |
| 2020-05-06 | $1.17 | $1.17 | 1,450 |
| 2020-05-05 | $1.16 | $1.16 | 4,200 |
| 2020-05-04 | $1.20 | $1.20 | 1,590 |
| 2020-05-01 | $1.10 | $1.10 | 0 |
| 2020-04-30 | $1.10 | $1.10 | 0 |
| 2020-04-29 | $1.10 | $1.10 | 6,540 |
| 2020-04-28 | $1.24 | $1.24 | 1,990 |
| 2020-04-27 | $1.11 | $1.11 | 3,000 |
| 2020-04-24 | $1.19 | $1.19 | 3,010 |
| 2020-04-23 | $1.30 | $1.30 | 16,950 |
| 2020-04-22 | $1.04 | $1.04 | 9,610 |
| 2020-04-21 | $1.00 | $1.00 | 1,730 |
| 2020-04-20 | $0.98 | $0.98 | 1,920 |
| 2020-04-17 | $0.97 | $0.97 | 7,310 |
| 2020-04-16 | $0.87 | $0.87 | 6,850 |
| 2020-04-15 | $0.68 | $0.68 | 160 |
| 2020-04-14 | $0.65 | $0.65 | 0 |
| 2020-04-13 | $0.65 | $0.65 | 0 |
| 2020-04-09 | $0.65 | $0.65 | 3,680 |
| 2020-04-08 | $0.68 | $0.68 | 240 |
| 2020-04-07 | $0.61 | $0.61 | 0 |
| 2020-04-06 | $0.61 | $0.61 | 430 |
| 2020-04-03 | $0.54 | $0.54 | 0 |
| 2020-04-02 | $0.54 | $0.54 | 1,150 |
| 2020-04-01 | $0.59 | $0.59 | 0 |
| 2020-03-31 | $0.59 | $0.59 | 1,500 |
| 2020-03-30 | $0.72 | $0.72 | 80 |
| 2020-03-27 | $0.57 | $0.57 | 0 |
| 2020-03-26 | $0.57 | $0.57 | 5,280 |
| 2020-03-25 | $0.60 | $0.60 | 3,230 |
| 2020-03-24 | $0.63 | $0.63 | 3,390 |
| 2020-03-23 | $0.50 | $0.50 | 200 |
| 2020-03-20 | $0.56 | $0.56 | 2,800 |
| 2020-03-19 | $0.60 | $0.60 | 7,000 |
| 2020-03-18 | $0.64 | $0.64 | 3,600 |
| 2020-03-17 | $0.79 | $0.79 | 100 |
| 2020-03-16 | $0.79 | $0.79 | 5,120 |
| 2020-03-13 | $0.72 | $0.72 | 4,700 |
| 2020-03-12 | $0.68 | $0.68 | 1,450 |
| 2020-03-11 | $0.77 | $0.77 | 1,400 |
| 2020-03-10 | $0.69 | $0.69 | 2,020 |
| 2020-03-09 | $0.70 | $0.70 | 0 |
| 2020-03-06 | $0.70 | $0.70 | 2,250 |
| 2020-03-05 | $0.95 | $0.95 | 110 |
| 2020-03-04 | $0.87 | $0.87 | 0 |
| 2020-03-03 | $0.87 | $0.87 | 3,000 |
| 2020-03-02 | $0.92 | $0.92 | 2,130 |
| 2020-02-28 | $0.78 | $0.78 | 1,070 |
| 2020-02-27 | $0.80 | $0.80 | 1,770 |
| 2020-02-26 | $0.96 | $0.96 | 0 |
| 2020-02-25 | $0.96 | $0.96 | 50 |
| 2020-02-24 | $0.90 | $0.90 | 10,700 |
| 2020-02-21 | $1.00 | $1.00 | 1,200 |
| 2020-02-20 | $0.95 | $0.95 | 10 |
| 2020-02-19 | $0.95 | $0.95 | 800 |
| 2020-02-18 | $0.89 | $0.89 | 680 |
| 2020-02-14 | $0.94 | $0.94 | 6,400 |
| 2020-02-13 | $0.97 | $0.97 | 2,740 |
| 2020-02-12 | $0.86 | $0.86 | 3,800 |
| 2020-02-11 | $0.96 | $0.96 | 0 |
| 2020-02-10 | $0.96 | $0.96 | 3,620 |
| 2020-02-07 | $0.97 | $0.97 | 180 |
| 2020-02-06 | $0.99 | $0.99 | 0 |
| 2020-02-05 | $0.99 | $0.99 | 820 |
| 2020-02-04 | $0.97 | $0.97 | 2,500 |
| 2020-02-03 | $1.03 | $1.03 | 0 |
| 2020-01-31 | $1.03 | $1.03 | 2,630 |
| 2020-01-30 | $1.04 | $1.04 | 210 |
| 2020-01-29 | $1.09 | $1.09 | 110 |
| 2020-01-28 | $1.13 | $1.13 | 320 |
| 2020-01-27 | $1.12 | $1.12 | 50 |
| 2020-01-24 | $1.05 | $1.05 | 10 |
| 2020-01-23 | $1.05 | $1.05 | 200 |
| 2020-01-22 | $1.11 | $1.11 | 1,390 |
| 2020-01-21 | $1.28 | $1.28 | 470 |
| 2020-01-17 | $1.05 | $1.05 | 3,500 |
| 2020-01-16 | $1.32 | $1.32 | 0 |
| 2020-01-15 | $1.32 | $1.32 | 930 |
| 2020-01-14 | $1.24 | $1.24 | 5,900 |
| 2020-01-13 | $0.94 | $0.94 | 620 |
| 2020-01-10 | $0.98 | $0.98 | 300 |
| 2020-01-09 | $0.97 | $0.97 | 1,120 |
| 2020-01-08 | $1.09 | $1.09 | 300 |
| 2020-01-07 | $0.97 | $0.97 | 0 |
| 2020-01-06 | $0.97 | $0.97 | 2,180 |
| 2020-01-03 | $1.13 | $1.13 | 20 |
| 2020-01-02 | $1.19 | $1.19 | 1,560 |