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
- 2011-08-15 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 | $2.83 | $2.83 | 12,500 |
| 2020-12-30 | $2.78 | $2.78 | 11,600 |
| 2020-12-29 | $2.78 | $2.78 | 26,900 |
| 2020-12-28 | $2.82 | $2.82 | 22,300 |
| 2020-12-24 | $2.77 | $2.77 | 19,000 |
| 2020-12-23 | $2.76 | $2.76 | 26,900 |
| 2020-12-22 | $2.65 | $2.65 | 28,100 |
| 2020-12-21 | $2.47 | $2.47 | 23,100 |
| 2020-12-18 | $2.45 | $2.45 | 24,200 |
| 2020-12-17 | $2.39 | $2.39 | 37,800 |
| 2020-12-16 | $2.54 | $2.54 | 27,200 |
| 2020-12-15 | $2.59 | $2.59 | 36,900 |
| 2020-12-14 | $2.60 | $2.60 | 74,500 |
| 2020-12-11 | $2.78 | $2.78 | 216,000 |
| 2020-12-10 | $2.83 | $2.83 | 121,200 |
| 2020-12-09 | $2.66 | $2.66 | 87,900 |
| 2020-12-08 | $2.75 | $2.75 | 26,400 |
| 2020-12-07 | $2.78 | $2.78 | 11,800 |
| 2020-12-04 | $2.75 | $2.75 | 23,100 |
| 2020-12-03 | $2.88 | $2.88 | 10,400 |
| 2020-12-02 | $2.97 | $2.97 | 7,600 |
| 2020-12-01 | $3.00 | $3.00 | 39,700 |
| 2020-11-30 | $2.86 | $2.86 | 36,000 |
| 2020-11-27 | $2.94 | $2.94 | 11,400 |
| 2020-11-25 | $2.83 | $2.83 | 55,100 |
| 2020-11-24 | $2.98 | $2.98 | 9,000 |
| 2020-11-23 | $3.09 | $3.09 | 13,900 |
| 2020-11-20 | $3.06 | $3.06 | 20,600 |
| 2020-11-19 | $3.00 | $3.00 | 31,600 |
| 2020-11-18 | $2.67 | $2.67 | 4,600 |
| 2020-11-17 | $2.67 | $2.67 | 1,700 |
| 2020-11-16 | $2.75 | $2.75 | 8,400 |
| 2020-11-13 | $2.71 | $2.71 | 20,900 |
| 2020-11-12 | $2.52 | $2.52 | 42,500 |
| 2020-11-11 | $3.03 | $3.03 | 15,500 |
| 2020-11-10 | $3.11 | $3.11 | 9,100 |
| 2020-11-09 | $3.16 | $3.16 | 39,400 |
| 2020-11-06 | $2.95 | $2.95 | 7,300 |
| 2020-11-05 | $2.83 | $2.83 | 25,300 |
| 2020-11-04 | $2.78 | $2.78 | 4,900 |
| 2020-11-03 | $2.79 | $2.79 | 7,500 |
| 2020-11-02 | $2.72 | $2.72 | 9,800 |
| 2020-10-30 | $2.72 | $2.72 | 3,700 |
| 2020-10-29 | $2.71 | $2.71 | 10,600 |
| 2020-10-28 | $2.64 | $2.64 | 6,900 |
| 2020-10-27 | $2.76 | $2.76 | 14,400 |
| 2020-10-26 | $2.63 | $2.63 | 12,600 |
| 2020-10-23 | $2.74 | $2.74 | 11,600 |
| 2020-10-22 | $2.73 | $2.73 | 6,800 |
| 2020-10-21 | $2.74 | $2.74 | 5,700 |
| 2020-10-20 | $2.75 | $2.75 | 8,200 |
| 2020-10-19 | $2.74 | $2.74 | 23,700 |
| 2020-10-16 | $2.94 | $2.94 | 26,800 |
| 2020-10-15 | $3.03 | $3.03 | 5,100 |
| 2020-10-14 | $3.13 | $3.13 | 26,200 |
| 2020-10-13 | $3.16 | $3.16 | 31,200 |
| 2020-10-12 | $3.12 | $3.12 | 1,700 |
| 2020-10-09 | $3.15 | $3.15 | 13,300 |
| 2020-10-08 | $3.12 | $3.12 | 18,300 |
| 2020-10-07 | $3.11 | $3.11 | 14,600 |
| 2020-10-06 | $3.10 | $3.10 | 16,700 |
| 2020-10-05 | $3.10 | $3.10 | 24,900 |
| 2020-10-02 | $3.04 | $3.04 | 4,100 |
| 2020-10-01 | $3.03 | $3.03 | 3,800 |
| 2020-09-30 | $3.05 | $3.05 | 18,700 |
| 2020-09-29 | $3.13 | $3.13 | 38,700 |
| 2020-09-28 | $2.89 | $2.89 | 69,800 |
| 2020-09-25 | $2.59 | $2.59 | 30,500 |
| 2020-09-24 | $2.79 | $2.79 | 43,500 |
| 2020-09-23 | $2.87 | $2.87 | 42,000 |
| 2020-09-22 | $2.98 | $2.98 | 48,200 |
| 2020-09-21 | $2.99 | $2.99 | 36,000 |
| 2020-09-18 | $3.04 | $3.04 | 14,700 |
| 2020-09-17 | $3.08 | $3.08 | 27,800 |
| 2020-09-16 | $2.99 | $2.99 | 82,000 |
| 2020-09-15 | $2.90 | $2.90 | 89,000 |
| 2020-09-14 | $3.27 | $3.27 | 47,800 |
| 2020-09-11 | $3.60 | $3.60 | 86,000 |
| 2020-09-10 | $3.79 | $3.79 | 9,800 |
| 2020-09-09 | $3.84 | $3.84 | 19,800 |
| 2020-09-08 | $3.92 | $3.92 | 14,900 |
| 2020-09-04 | $4.09 | $4.09 | 88,700 |
| 2020-09-03 | $4.00 | $4.00 | 111,700 |
| 2020-09-02 | $4.19 | $4.19 | 50,500 |
| 2020-09-01 | $4.37 | $4.37 | 33,000 |
| 2020-08-31 | $3.89 | $3.89 | 28,200 |
| 2020-08-28 | $4.03 | $4.03 | 11,500 |
| 2020-08-27 | $4.00 | $4.00 | 5,000 |
| 2020-08-26 | $4.11 | $4.11 | 25,500 |
| 2020-08-25 | $3.85 | $3.85 | 27,700 |
| 2020-08-24 | $3.69 | $3.69 | 67,200 |
| 2020-08-21 | $4.01 | $4.01 | 18,300 |
| 2020-08-20 | $4.18 | $4.18 | 10,800 |
| 2020-08-19 | $4.22 | $4.22 | 13,700 |
| 2020-08-18 | $4.14 | $4.14 | 26,100 |
| 2020-08-17 | $4.11 | $4.11 | 11,200 |
| 2020-08-14 | $4.12 | $4.12 | 28,500 |
| 2020-08-13 | $4.23 | $4.23 | 26,400 |
| 2020-08-12 | $4.19 | $4.19 | 14,300 |
| 2020-08-11 | $4.15 | $4.15 | 22,500 |
| 2020-08-10 | $4.06 | $4.06 | 27,800 |
| 2020-08-07 | $4.14 | $4.14 | 33,600 |
| 2020-08-06 | $4.39 | $4.39 | 26,400 |
| 2020-08-05 | $4.47 | $4.47 | 18,600 |
| 2020-08-04 | $4.30 | $4.30 | 19,500 |
| 2020-08-03 | $4.37 | $4.37 | 46,300 |
| 2020-07-31 | $4.15 | $4.15 | 29,300 |
| 2020-07-30 | $3.94 | $3.94 | 40,900 |
| 2020-07-29 | $4.25 | $4.25 | 31,400 |
| 2020-07-28 | $4.25 | $4.25 | 51,700 |
| 2020-07-27 | $4.50 | $4.50 | 71,400 |
| 2020-07-24 | $4.22 | $4.22 | 81,900 |
| 2020-07-23 | $3.84 | $3.84 | 32,700 |
| 2020-07-22 | $3.50 | $3.50 | 34,400 |
| 2020-07-21 | $3.38 | $3.38 | 18,400 |
| 2020-07-20 | $3.35 | $3.35 | 36,300 |
| 2020-07-17 | $3.24 | $3.24 | 27,700 |
| 2020-07-16 | $3.28 | $3.28 | 7,600 |
| 2020-07-15 | $3.25 | $3.25 | 44,100 |
| 2020-07-14 | $3.16 | $3.16 | 69,700 |
| 2020-07-13 | $3.44 | $3.44 | 60,400 |
| 2020-07-10 | $3.18 | $3.18 | 58,400 |
| 2020-07-09 | $3.08 | $3.08 | 190,500 |
| 2020-07-08 | $2.95 | $2.95 | 191,600 |
| 2020-07-07 | $3.27 | $3.27 | 116,500 |
| 2020-07-06 | $3.09 | $3.09 | 140,300 |
| 2020-07-02 | $2.35 | $2.35 | 129,900 |
| 2020-07-01 | $1.73 | $1.73 | 8,500 |
| 2020-06-30 | $1.68 | $1.68 | 35,700 |
| 2020-06-29 | $1.68 | $1.68 | 6,600 |
| 2020-06-26 | $1.70 | $1.70 | 50,700 |
| 2020-06-25 | $1.73 | $1.73 | 37,900 |
| 2020-06-24 | $1.73 | $1.73 | 13,500 |
| 2020-06-23 | $1.74 | $1.74 | 16,600 |
| 2020-06-22 | $1.69 | $1.69 | 108,200 |
| 2020-06-19 | $1.68 | $1.68 | 47,800 |
| 2020-06-18 | $1.73 | $1.73 | 76,000 |
| 2020-06-17 | $1.56 | $1.56 | 42,600 |
| 2020-06-16 | $1.62 | $1.62 | 115,300 |
| 2020-06-15 | $1.75 | $1.75 | 118,500 |
| 2020-06-12 | $1.51 | $1.51 | 195,000 |
| 2020-06-11 | $1.36 | $1.36 | 112,000 |
| 2020-06-10 | $1.23 | $1.23 | 11,900 |
| 2020-06-09 | $1.28 | $1.28 | 19,600 |
| 2020-06-08 | $1.28 | $1.28 | 31,400 |
| 2020-06-05 | $1.21 | $1.21 | 80,500 |
| 2020-06-04 | $1.24 | $1.24 | 47,300 |
| 2020-06-03 | $1.27 | $1.27 | 76,100 |
| 2020-06-02 | $1.36 | $1.36 | 281,300 |
| 2020-06-01 | $1.34 | $1.34 | 170,400 |
| 2020-05-29 | $1.03 | $1.03 | 168,800 |
| 2020-05-28 | $0.92 | $0.92 | 77,700 |
| 2020-05-27 | $0.93 | $0.93 | 170,400 |
| 2020-05-26 | $0.89 | $0.89 | 129,400 |
| 2020-05-22 | $0.68 | $0.68 | 179,900 |
| 2020-05-21 | $0.66 | $0.66 | 87,700 |
| 2020-05-20 | $0.60 | $0.60 | 184,200 |
| 2020-05-19 | $0.58 | $0.58 | 136,700 |
| 2020-05-18 | $0.49 | $0.49 | 5,900 |
| 2020-05-15 | $0.50 | $0.50 | 78,600 |
| 2020-05-14 | $0.49 | $0.49 | 10,000 |
| 2020-05-13 | $0.49 | $0.49 | 40,000 |
| 2020-05-12 | $0.49 | $0.49 | 12,800 |
| 2020-05-11 | $0.51 | $0.51 | 9,600 |
| 2020-05-08 | $0.52 | $0.52 | 41,500 |
| 2020-05-07 | $0.51 | $0.51 | 32,400 |
| 2020-05-06 | $0.51 | $0.51 | 13,100 |
| 2020-05-05 | $0.50 | $0.50 | 7,300 |
| 2020-05-04 | $0.50 | $0.50 | 65,000 |
| 2020-05-01 | $0.48 | $0.48 | 11,900 |
| 2020-04-30 | $0.48 | $0.48 | 146,200 |
| 2020-04-29 | $0.37 | $0.37 | 70,500 |
| 2020-04-28 | $0.38 | $0.38 | 16,800 |
| 2020-04-27 | $0.40 | $0.40 | 2,700 |
| 2020-04-24 | $0.40 | $0.40 | 2,800 |
| 2020-04-23 | $0.41 | $0.41 | 205,100 |
| 2020-04-22 | $0.38 | $0.38 | 201,800 |
| 2020-04-21 | $0.33 | $0.33 | 1,400 |
| 2020-04-20 | $0.36 | $0.36 | 0 |
| 2020-04-17 | $0.36 | $0.36 | 13,100 |
| 2020-04-16 | $0.37 | $0.37 | 6,900 |
| 2020-04-15 | $0.36 | $0.36 | 10,500 |
| 2020-04-14 | $0.37 | $0.37 | 19,000 |
| 2020-04-13 | $0.38 | $0.38 | 47,000 |
| 2020-04-09 | $0.35 | $0.35 | 27,800 |
| 2020-04-08 | $0.35 | $0.35 | 18,300 |
| 2020-04-07 | $0.32 | $0.32 | 26,200 |
| 2020-04-06 | $0.30 | $0.30 | 16,300 |
| 2020-04-03 | $0.29 | $0.29 | 3,000 |
| 2020-04-02 | $0.28 | $0.28 | 59,500 |
| 2020-04-01 | $0.29 | $0.29 | 26,100 |
| 2020-03-31 | $0.28 | $0.28 | 3,300 |
| 2020-03-30 | $0.28 | $0.28 | 7,500 |
| 2020-03-27 | $0.29 | $0.29 | 18,100 |
| 2020-03-26 | $0.29 | $0.29 | 26,100 |
| 2020-03-25 | $0.28 | $0.28 | 12,400 |
| 2020-03-24 | $0.15 | $0.15 | 0 |
| 2020-03-23 | $0.15 | $0.15 | 0 |
| 2020-03-20 | $0.15 | $0.15 | 10,000 |
| 2020-03-19 | $0.14 | $0.14 | 5,400 |
| 2020-03-18 | $0.16 | $0.16 | 0 |
| 2020-03-17 | $0.16 | $0.16 | 39,700 |
| 2020-03-16 | $0.17 | $0.17 | 4,700 |
| 2020-03-13 | $0.20 | $0.20 | 40,000 |
| 2020-03-12 | $0.20 | $0.20 | 10,600 |
| 2020-03-11 | $0.24 | $0.24 | 10,000 |
| 2020-03-10 | $0.27 | $0.27 | 4,000 |
| 2020-03-09 | $0.28 | $0.28 | 21,400 |
| 2020-03-06 | $0.29 | $0.29 | 1,000 |
| 2020-03-05 | $0.30 | $0.30 | 5,000 |
| 2020-03-04 | $0.31 | $0.31 | 3,900 |
| 2020-03-03 | $0.29 | $0.29 | 2,000 |
| 2020-03-02 | $0.29 | $0.29 | 0 |
| 2020-02-28 | $0.29 | $0.29 | 29,800 |
| 2020-02-27 | $0.31 | $0.31 | 0 |
| 2020-02-26 | $0.31 | $0.31 | 3,000 |
| 2020-02-25 | $0.29 | $0.29 | 19,400 |
| 2020-02-24 | $0.31 | $0.31 | 0 |
| 2020-02-21 | $0.31 | $0.31 | 1,800 |
| 2020-02-20 | $0.30 | $0.30 | 1,300 |
| 2020-02-19 | $0.33 | $0.33 | 0 |
| 2020-02-18 | $0.33 | $0.33 | 13,000 |
| 2020-02-14 | $0.33 | $0.33 | 20,400 |
| 2020-02-13 | $0.33 | $0.33 | 2,300 |
| 2020-02-12 | $0.32 | $0.32 | 3,500 |
| 2020-02-11 | $0.32 | $0.32 | 1,500 |
| 2020-02-10 | $0.31 | $0.31 | 0 |
| 2020-02-07 | $0.31 | $0.31 | 13,000 |
| 2020-02-06 | $0.30 | $0.30 | 6,300 |
| 2020-02-05 | $0.30 | $0.30 | 57,500 |
| 2020-02-04 | $0.29 | $0.29 | 2,600 |
| 2020-02-03 | $0.27 | $0.27 | 1,000 |
| 2020-01-31 | $0.29 | $0.29 | 7,600 |
| 2020-01-30 | $0.30 | $0.30 | 32,500 |
| 2020-01-29 | $0.31 | $0.31 | 0 |
| 2020-01-28 | $0.31 | $0.31 | 36,100 |
| 2020-01-27 | $0.30 | $0.30 | 1,400 |
| 2020-01-24 | $0.32 | $0.32 | 0 |
| 2020-01-23 | $0.32 | $0.32 | 4,100 |
| 2020-01-22 | $0.32 | $0.32 | 2,700 |
| 2020-01-21 | $0.29 | $0.29 | 3,200 |
| 2020-01-17 | $0.32 | $0.32 | 15,600 |
| 2020-01-16 | $0.31 | $0.31 | 0 |
| 2020-01-15 | $0.31 | $0.31 | 300 |
| 2020-01-14 | $0.30 | $0.30 | 10,100 |
| 2020-01-13 | $0.33 | $0.33 | 47,700 |
| 2020-01-10 | $0.34 | $0.34 | 3,000 |
| 2020-01-09 | $0.34 | $0.34 | 14,000 |
| 2020-01-08 | $0.32 | $0.32 | 4,900 |
| 2020-01-07 | $0.36 | $0.36 | 1,900 |
| 2020-01-06 | $0.36 | $0.36 | 0 |
| 2020-01-03 | $0.36 | $0.36 | 2,500 |
| 2020-01-02 | $0.36 | $0.36 | 3,200 |