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
- 2007-05-17 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 | $8.55 | $8.55 | 120,508 |
| 2020-12-30 | $4.58 | $4.58 | 34,769 |
| 2020-12-29 | $3.38 | $3.38 | 24,302 |
| 2020-12-28 | $3.30 | $3.30 | 18,912 |
| 2020-12-24 | $3.53 | $3.53 | 5,069 |
| 2020-12-23 | $3.23 | $3.23 | 13,904 |
| 2020-12-22 | $3.44 | $3.44 | 26,465 |
| 2020-12-21 | $3.75 | $3.75 | 33,945 |
| 2020-12-18 | $3.53 | $3.53 | 52,446 |
| 2020-12-17 | $3.23 | $3.23 | 60,517 |
| 2020-12-16 | $2.70 | $2.70 | 38,525 |
| 2020-12-15 | $2.70 | $2.70 | 23,597 |
| 2020-12-14 | $2.96 | $2.96 | 54,021 |
| 2020-12-11 | $2.78 | $2.78 | 24,806 |
| 2020-12-10 | $2.55 | $2.55 | 31,422 |
| 2020-12-09 | $2.48 | $2.48 | 4,860 |
| 2020-12-08 | $2.33 | $2.33 | 9,526 |
| 2020-12-07 | $2.40 | $2.40 | 28,806 |
| 2020-12-04 | $2.51 | $2.51 | 41,309 |
| 2020-12-03 | $2.21 | $2.21 | 16,390 |
| 2020-12-02 | $2.40 | $2.40 | 43,804 |
| 2020-12-01 | $2.33 | $2.33 | 17,488 |
| 2020-11-30 | $2.25 | $2.25 | 74,067 |
| 2020-11-27 | $1.73 | $1.73 | 9,284 |
| 2020-11-25 | $1.65 | $1.65 | 24,111 |
| 2020-11-24 | $1.50 | $1.50 | 12,730 |
| 2020-11-23 | $1.35 | $1.35 | 11,220 |
| 2020-11-20 | $1.42 | $1.42 | 13,166 |
| 2020-11-19 | $1.43 | $1.43 | 8,638 |
| 2020-11-18 | $1.35 | $1.35 | 13,572 |
| 2020-11-17 | $1.50 | $1.50 | 10,610 |
| 2020-11-16 | $1.50 | $1.50 | 8,786 |
| 2020-11-13 | $1.43 | $1.43 | 29,243 |
| 2020-11-12 | $1.43 | $1.43 | 24,696 |
| 2020-11-11 | $1.73 | $1.73 | 9,069 |
| 2020-11-10 | $1.84 | $1.84 | 5,181 |
| 2020-11-09 | $1.76 | $1.76 | 16,363 |
| 2020-11-06 | $1.88 | $1.88 | 8,955 |
| 2020-11-05 | $1.95 | $1.95 | 4,321 |
| 2020-11-04 | $2.17 | $2.17 | 7,038 |
| 2020-11-03 | $2.03 | $2.03 | 11,524 |
| 2020-11-02 | $1.99 | $1.99 | 7,970 |
| 2020-10-30 | $2.18 | $2.18 | 10,735 |
| 2020-10-29 | $2.25 | $2.25 | 7,841 |
| 2020-10-28 | $2.10 | $2.10 | 7,795 |
| 2020-10-27 | $2.18 | $2.18 | 17,072 |
| 2020-10-26 | $1.95 | $1.95 | 31,525 |
| 2020-10-23 | $2.48 | $2.48 | 43,551 |
| 2020-10-22 | $2.33 | $2.33 | 31,679 |
| 2020-10-21 | $2.03 | $2.03 | 57,639 |
| 2020-10-20 | $1.84 | $1.84 | 30,990 |
| 2020-10-19 | $1.50 | $1.50 | 12,764 |
| 2020-10-16 | $1.80 | $1.80 | 43,750 |
| 2020-10-15 | $1.65 | $1.65 | 79,518 |
| 2020-10-14 | $1.35 | $1.35 | 22,372 |
| 2020-10-13 | $1.28 | $1.28 | 47,946 |
| 2020-10-12 | $1.39 | $1.39 | 73,027 |
| 2020-10-09 | $1.50 | $1.50 | 96,603 |
| 2020-10-08 | $1.58 | $1.58 | 107,114 |
| 2020-10-07 | $1.80 | $1.80 | 63,406 |
| 2020-10-06 | $1.88 | $1.88 | 68,363 |
| 2020-10-05 | $2.40 | $2.40 | 33,295 |
| 2020-10-02 | $2.40 | $2.40 | 47,885 |
| 2020-10-01 | $2.51 | $2.51 | 26,790 |
| 2020-09-30 | $2.65 | $2.65 | 18,531 |
| 2020-09-29 | $2.48 | $2.48 | 31,522 |
| 2020-09-28 | $2.25 | $2.25 | 29,599 |
| 2020-09-25 | $2.70 | $2.70 | 66,719 |
| 2020-09-24 | $2.78 | $2.78 | 48,175 |
| 2020-09-23 | $2.59 | $2.59 | 83,153 |
| 2020-09-22 | $3.00 | $3.00 | 155,734 |
| 2020-09-21 | $2.70 | $2.70 | 111,964 |
| 2020-09-18 | $2.33 | $2.33 | 143,684 |
| 2020-09-17 | $2.10 | $2.10 | 232,086 |
| 2020-09-16 | $2.03 | $2.03 | 254,167 |
| 2020-09-15 | $1.13 | $1.13 | 95,451 |
| 2020-09-14 | $1.20 | $1.20 | 145,518 |
| 2020-09-11 | $1.35 | $1.35 | 190,245 |
| 2020-09-10 | $1.58 | $1.58 | 725,678 |
| 2020-09-09 | $1.10 | $1.10 | 1,323,882 |
| 2020-09-08 | $0.30 | $0.30 | 7,858 |
| 2020-09-04 | $0.38 | $0.38 | 61,156 |
| 2020-09-03 | $0.45 | $0.45 | 207,466 |
| 2020-09-02 | $0.38 | $0.38 | 28,146 |
| 2020-09-01 | $0.26 | $0.26 | 505 |
| 2020-08-31 | $0.30 | $0.30 | 20,585 |
| 2020-08-28 | $0.30 | $0.30 | 2,342 |
| 2020-08-27 | $0.23 | $0.23 | 2,933 |
| 2020-08-26 | $0.30 | $0.30 | 14,545 |
| 2020-08-25 | $0.23 | $0.23 | 33,674 |
| 2020-08-24 | $0.38 | $0.38 | 184,415 |
| 2020-08-21 | $0.23 | $0.23 | 1,385 |
| 2020-08-20 | $0.30 | $0.30 | 0 |
| 2020-08-19 | $0.30 | $0.30 | 1,071 |
| 2020-08-18 | $0.23 | $0.23 | 66 |
| 2020-08-17 | $0.30 | $0.30 | 838 |
| 2020-08-14 | $0.30 | $0.30 | 0 |
| 2020-08-13 | $0.30 | $0.30 | 3,760 |
| 2020-08-12 | $0.30 | $0.30 | 4,973 |
| 2020-08-11 | $0.26 | $0.26 | 5,279 |
| 2020-08-10 | $0.23 | $0.23 | 3,914 |
| 2020-08-07 | $0.26 | $0.26 | 157 |
| 2020-08-06 | $0.23 | $0.23 | 2,315 |
| 2020-08-05 | $0.30 | $0.30 | 1,493 |
| 2020-08-04 | $0.23 | $0.23 | 6,087 |
| 2020-08-03 | $0.30 | $0.30 | 2,864 |
| 2020-07-31 | $0.30 | $0.30 | 104,395 |
| 2020-07-30 | $0.23 | $0.23 | 7,999 |
| 2020-07-29 | $0.23 | $0.23 | 0 |
| 2020-07-28 | $0.23 | $0.23 | 12,398 |
| 2020-07-27 | $0.23 | $0.23 | 1,333 |
| 2020-07-24 | $0.23 | $0.23 | 666 |
| 2020-07-23 | $0.23 | $0.23 | 10,199 |
| 2020-07-22 | $0.23 | $0.23 | 1,360 |
| 2020-07-21 | $0.30 | $0.30 | 2,833 |
| 2020-07-20 | $0.30 | $0.30 | 608 |
| 2020-07-17 | $0.30 | $0.30 | 3,637 |
| 2020-07-16 | $0.38 | $0.38 | 11,639 |
| 2020-07-15 | $0.38 | $0.38 | 74,583 |
| 2020-07-14 | $0.30 | $0.30 | 1,333 |
| 2020-07-13 | $0.23 | $0.23 | 4,060 |
| 2020-07-10 | $0.30 | $0.30 | 1,222 |
| 2020-07-09 | $0.23 | $0.23 | 33 |
| 2020-07-08 | $0.23 | $0.23 | 0 |
| 2020-07-07 | $0.23 | $0.23 | 13,426 |
| 2020-07-06 | $0.23 | $0.23 | 2,025 |
| 2020-07-02 | $0.23 | $0.23 | 0 |
| 2020-07-01 | $0.23 | $0.23 | 1,796 |
| 2020-06-30 | $0.23 | $0.23 | 9,039 |
| 2020-06-29 | $0.26 | $0.26 | 3,079 |
| 2020-06-26 | $0.30 | $0.30 | 5,595 |
| 2020-06-25 | $0.30 | $0.30 | 4,933 |
| 2020-06-24 | $0.30 | $0.30 | 5,481 |
| 2020-06-23 | $0.30 | $0.30 | 9,349 |
| 2020-06-22 | $0.30 | $0.30 | 3,689 |
| 2020-06-19 | $0.26 | $0.26 | 9,879 |
| 2020-06-18 | $0.23 | $0.23 | 8,350 |
| 2020-06-17 | $0.23 | $0.23 | 4,770 |
| 2020-06-16 | $0.23 | $0.23 | 25,187 |
| 2020-06-15 | $0.23 | $0.23 | 7,383 |
| 2020-06-12 | $0.23 | $0.23 | 1,466 |
| 2020-06-11 | $0.23 | $0.23 | 4,505 |
| 2020-06-10 | $0.30 | $0.30 | 16,093 |
| 2020-06-09 | $0.23 | $0.23 | 15,150 |
| 2020-06-08 | $0.30 | $0.30 | 39,862 |
| 2020-06-05 | $0.23 | $0.23 | 12,393 |
| 2020-06-04 | $0.23 | $0.23 | 49,426 |
| 2020-06-03 | $0.30 | $0.30 | 4,959 |
| 2020-06-02 | $0.30 | $0.30 | 120,545 |
| 2020-06-01 | $0.30 | $0.30 | 46,392 |
| 2020-05-29 | $0.30 | $0.30 | 54,428 |
| 2020-05-28 | $0.30 | $0.30 | 273,644 |
| 2020-05-27 | $0.23 | $0.23 | 7,111 |
| 2020-05-26 | $0.15 | $0.15 | 146 |
| 2020-05-22 | $0.23 | $0.23 | 2,888 |
| 2020-05-21 | $0.23 | $0.23 | 3,479 |
| 2020-05-20 | $0.23 | $0.23 | 7,377 |
| 2020-05-19 | $0.23 | $0.23 | 0 |
| 2020-05-18 | $0.23 | $0.23 | 319 |
| 2020-05-15 | $0.23 | $0.23 | 22 |
| 2020-05-14 | $0.19 | $0.19 | 1,333 |
| 2020-05-13 | $0.23 | $0.23 | 913 |
| 2020-05-12 | $0.23 | $0.23 | 733 |
| 2020-05-11 | $0.23 | $0.23 | 0 |
| 2020-05-08 | $0.23 | $0.23 | 45 |
| 2020-05-07 | $0.23 | $0.23 | 2,978 |
| 2020-05-06 | $0.23 | $0.23 | 3,548 |
| 2020-05-05 | $0.17 | $0.17 | 91 |
| 2020-05-04 | $0.23 | $0.23 | 53 |
| 2020-05-01 | $0.15 | $0.15 | 2,489 |
| 2020-04-30 | $0.23 | $0.23 | 0 |
| 2020-04-29 | $0.23 | $0.23 | 135 |
| 2020-04-28 | $0.23 | $0.23 | 0 |
| 2020-04-27 | $0.23 | $0.23 | 1,013 |
| 2020-04-24 | $0.23 | $0.23 | 13 |
| 2020-04-23 | $0.23 | $0.23 | 588 |
| 2020-04-22 | $0.23 | $0.23 | 0 |
| 2020-04-21 | $0.23 | $0.23 | 0 |
| 2020-04-20 | $0.23 | $0.23 | 59 |
| 2020-04-17 | $0.23 | $0.23 | 133 |
| 2020-04-16 | $0.19 | $0.19 | 0 |
| 2020-04-15 | $0.19 | $0.19 | 373 |
| 2020-04-14 | $0.23 | $0.23 | 779 |
| 2020-04-13 | $0.23 | $0.23 | 146 |
| 2020-04-09 | $0.22 | $0.22 | 7,426 |
| 2020-04-08 | $0.15 | $0.15 | 5,346 |
| 2020-04-07 | $0.15 | $0.15 | 17,933 |
| 2020-04-06 | $0.23 | $0.23 | 1,799 |
| 2020-04-03 | $0.15 | $0.15 | 4,951 |
| 2020-04-02 | $0.23 | $0.23 | 29,429 |
| 2020-04-01 | $0.23 | $0.23 | 133 |
| 2020-03-31 | $0.23 | $0.23 | 1,948 |
| 2020-03-30 | $0.23 | $0.23 | 0 |
| 2020-03-27 | $0.23 | $0.23 | 4,333 |
| 2020-03-26 | $0.23 | $0.23 | 0 |
| 2020-03-25 | $0.23 | $0.23 | 0 |
| 2020-03-24 | $0.23 | $0.23 | 1 |
| 2020-03-23 | $0.15 | $0.15 | 5,446 |
| 2020-03-20 | $0.23 | $0.23 | 471 |
| 2020-03-19 | $0.23 | $0.23 | 17,360 |
| 2020-03-18 | $0.15 | $0.15 | 14,739 |
| 2020-03-17 | $0.15 | $0.15 | 8,006 |
| 2020-03-16 | $0.23 | $0.23 | 666 |
| 2020-03-13 | $0.23 | $0.23 | 1 |
| 2020-03-12 | $0.23 | $0.23 | 53,081 |
| 2020-03-11 | $0.23 | $0.23 | 12,971 |
| 2020-03-10 | $0.23 | $0.23 | 20,666 |
| 2020-03-09 | $0.23 | $0.23 | 8,361 |
| 2020-03-06 | $0.23 | $0.23 | 5,167 |
| 2020-03-05 | $0.23 | $0.23 | 481 |
| 2020-03-04 | $0.23 | $0.23 | 0 |
| 2020-03-03 | $0.23 | $0.23 | 3,773 |
| 2020-03-02 | $0.23 | $0.23 | 0 |
| 2020-02-28 | $0.23 | $0.23 | 10,433 |
| 2020-02-27 | $0.23 | $0.23 | 1,199 |
| 2020-02-26 | $0.23 | $0.23 | 0 |
| 2020-02-25 | $0.23 | $0.23 | 6,286 |
| 2020-02-24 | $0.23 | $0.23 | 4,238 |
| 2020-02-21 | $0.23 | $0.23 | 61,588 |
| 2020-02-20 | $0.23 | $0.23 | 9,744 |
| 2020-02-19 | $0.23 | $0.23 | 52,215 |
| 2020-02-18 | $0.23 | $0.23 | 9,723 |
| 2020-02-14 | $0.15 | $0.15 | 6,031 |
| 2020-02-13 | $0.23 | $0.23 | 134,666 |
| 2020-02-12 | $0.23 | $0.23 | 4,613 |
| 2020-02-11 | $0.23 | $0.23 | 140,719 |
| 2020-02-10 | $0.23 | $0.23 | 13,455 |
| 2020-02-07 | $0.15 | $0.15 | 302,587 |
| 2020-02-06 | $0.23 | $0.23 | 120,761 |
| 2020-02-05 | $0.23 | $0.23 | 150,483 |
| 2020-02-04 | $0.23 | $0.23 | 104,953 |
| 2020-02-03 | $0.23 | $0.23 | 4,394 |
| 2020-01-31 | $0.30 | $0.30 | 46,810 |
| 2020-01-30 | $0.23 | $0.23 | 248,197 |
| 2020-01-29 | $0.23 | $0.23 | 59 |
| 2020-01-28 | $0.30 | $0.30 | 13 |
| 2020-01-27 | $0.30 | $0.30 | 0 |
| 2020-01-24 | $0.30 | $0.30 | 6 |
| 2020-01-23 | $0.30 | $0.30 | 189 |
| 2020-01-22 | $0.30 | $0.30 | 339 |
| 2020-01-21 | $0.30 | $0.30 | 2,795 |
| 2020-01-17 | $0.30 | $0.30 | 0 |
| 2020-01-16 | $0.30 | $0.30 | 293 |
| 2020-01-15 | $0.29 | $0.29 | 6,636 |
| 2020-01-14 | $0.23 | $0.23 | 2 |
| 2020-01-13 | $0.23 | $0.23 | 75,862 |
| 2020-01-10 | $0.38 | $0.38 | 9,749 |
| 2020-01-09 | $0.30 | $0.30 | 0 |
| 2020-01-08 | $0.30 | $0.30 | 0 |
| 2020-01-07 | $0.30 | $0.30 | 0 |
| 2020-01-06 | $0.30 | $0.30 | 6,681 |
| 2020-01-03 | $0.30 | $0.30 | 0 |
| 2020-01-02 | $0.30 | $0.30 | 7,962 |