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
- 2011-10-28 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 | $5.37 | $5.37 | 2,412 |
| 2020-12-30 | $5.46 | $5.46 | 3,420 |
| 2020-12-29 | $5.20 | $5.20 | 3,210 |
| 2020-12-28 | $4.73 | $4.73 | 0 |
| 2020-12-24 | $4.73 | $4.73 | 100 |
| 2020-12-23 | $4.57 | $4.57 | 5,473 |
| 2020-12-22 | $4.24 | $4.24 | 9,740 |
| 2020-12-21 | $3.63 | $3.63 | 1,825 |
| 2020-12-18 | $3.54 | $3.54 | 352 |
| 2020-12-17 | $3.43 | $3.43 | 387 |
| 2020-12-16 | $3.09 | $3.09 | 634 |
| 2020-12-15 | $2.73 | $2.73 | 279 |
| 2020-12-14 | $2.74 | $2.74 | 1,599 |
| 2020-12-11 | $3.00 | $3.00 | 0 |
| 2020-12-10 | $3.00 | $3.00 | 150 |
| 2020-12-09 | $3.08 | $3.08 | 210 |
| 2020-12-08 | $3.08 | $3.08 | 0 |
| 2020-12-07 | $3.08 | $3.08 | 60 |
| 2020-12-04 | $3.18 | $3.18 | 110 |
| 2020-12-03 | $3.11 | $3.11 | 935 |
| 2020-12-02 | $3.11 | $3.11 | 144 |
| 2020-12-01 | $3.24 | $3.24 | 2,920 |
| 2020-11-30 | $3.50 | $3.50 | 1,503 |
| 2020-11-27 | $2.49 | $2.49 | 0 |
| 2020-11-25 | $2.49 | $2.49 | 704 |
| 2020-11-24 | $2.30 | $2.30 | 175 |
| 2020-11-23 | $2.50 | $2.50 | 0 |
| 2020-11-20 | $2.50 | $2.50 | 854 |
| 2020-11-19 | $3.02 | $3.02 | 0 |
| 2020-11-18 | $3.02 | $3.02 | 100 |
| 2020-11-17 | $2.97 | $2.97 | 170 |
| 2020-11-16 | $3.03 | $3.03 | 500 |
| 2020-11-13 | $3.00 | $3.00 | 2,180 |
| 2020-11-12 | $3.34 | $3.34 | 1,344 |
| 2020-11-11 | $3.38 | $3.38 | 0 |
| 2020-11-10 | $3.38 | $3.38 | 0 |
| 2020-11-09 | $3.38 | $3.38 | 2,009 |
| 2020-11-06 | $3.75 | $3.75 | 1,304 |
| 2020-11-05 | $3.99 | $3.99 | 0 |
| 2020-11-04 | $3.99 | $3.99 | 949 |
| 2020-11-03 | $3.73 | $3.73 | 427 |
| 2020-11-02 | $3.32 | $3.32 | 106 |
| 2020-10-30 | $3.25 | $3.25 | 0 |
| 2020-10-29 | $3.25 | $3.25 | 107 |
| 2020-10-28 | $3.12 | $3.12 | 326 |
| 2020-10-27 | $3.34 | $3.34 | 798 |
| 2020-10-26 | $3.71 | $3.71 | 768 |
| 2020-10-23 | $4.00 | $4.00 | 929 |
| 2020-10-22 | $4.20 | $4.20 | 0 |
| 2020-10-21 | $4.20 | $4.20 | 156 |
| 2020-10-20 | $4.11 | $4.11 | 43 |
| 2020-10-19 | $4.09 | $4.09 | 3,274 |
| 2020-10-16 | $4.47 | $4.47 | 1,143 |
| 2020-10-15 | $4.50 | $4.50 | 2,165 |
| 2020-10-14 | $4.50 | $4.50 | 4,702 |
| 2020-10-13 | $4.49 | $4.49 | 570 |
| 2020-10-12 | $3.93 | $3.93 | 0 |
| 2020-10-09 | $3.93 | $3.93 | 1,039 |
| 2020-10-08 | $4.09 | $4.09 | 5 |
| 2020-10-07 | $3.90 | $3.90 | 150 |
| 2020-10-06 | $3.90 | $3.90 | 849 |
| 2020-10-05 | $4.07 | $4.07 | 265 |
| 2020-10-02 | $4.06 | $4.06 | 494 |
| 2020-10-01 | $4.20 | $4.20 | 2,583 |
| 2020-09-30 | $3.66 | $3.66 | 0 |
| 2020-09-29 | $3.66 | $3.66 | 8 |
| 2020-09-28 | $3.30 | $3.30 | 280 |
| 2020-09-25 | $3.66 | $3.66 | 165 |
| 2020-09-24 | $3.94 | $3.94 | 10 |
| 2020-09-23 | $3.94 | $3.94 | 118 |
| 2020-09-22 | $4.13 | $4.13 | 77 |
| 2020-09-21 | $4.06 | $4.06 | 1,603 |
| 2020-09-18 | $4.09 | $4.09 | 451 |
| 2020-09-17 | $3.00 | $3.00 | 200 |
| 2020-09-16 | $3.34 | $3.34 | 133 |
| 2020-09-15 | $3.33 | $3.33 | 830 |
| 2020-09-14 | $3.71 | $3.71 | 1,021 |
| 2020-09-11 | $2.60 | $2.60 | 0 |
| 2020-09-10 | $2.60 | $2.60 | 520 |
| 2020-09-09 | $3.34 | $3.34 | 700 |
| 2020-09-08 | $3.20 | $3.20 | 1,740 |
| 2020-09-04 | $2.98 | $2.98 | 600 |
| 2020-09-03 | $2.54 | $2.54 | 200 |
| 2020-09-02 | $2.98 | $2.98 | 0 |
| 2020-09-01 | $2.98 | $2.98 | 759 |
| 2020-08-31 | $3.45 | $3.45 | 150 |
| 2020-08-28 | $3.00 | $3.00 | 2,320 |
| 2020-08-27 | $2.97 | $2.97 | 250 |
| 2020-08-26 | $2.85 | $2.85 | 125 |
| 2020-08-25 | $3.50 | $3.50 | 1,020 |
| 2020-08-24 | $3.78 | $3.78 | 1,533 |
| 2020-08-21 | $1.50 | $1.50 | 250 |
| 2020-08-20 | $1.22 | $1.22 | 0 |
| 2020-08-19 | $1.22 | $1.22 | 0 |
| 2020-08-18 | $1.22 | $1.22 | 4 |
| 2020-08-17 | $1.21 | $1.21 | 62 |
| 2020-08-14 | $0.87 | $0.87 | 0 |
| 2020-08-13 | $0.87 | $0.87 | 100 |
| 2020-08-12 | $0.60 | $0.60 | 0 |
| 2020-08-11 | $0.60 | $0.60 | 0 |
| 2020-08-10 | $0.60 | $0.60 | 45 |
| 2020-08-07 | $2.34 | $2.34 | 0 |
| 2020-08-06 | $2.34 | $2.34 | 0 |
| 2020-08-05 | $2.34 | $2.34 | 0 |
| 2020-08-04 | $2.34 | $2.34 | 0 |
| 2020-08-03 | $2.34 | $2.34 | 0 |
| 2020-07-31 | $2.34 | $2.34 | 0 |
| 2020-07-30 | $2.34 | $2.34 | 0 |
| 2020-07-29 | $2.34 | $2.34 | 0 |
| 2020-07-28 | $2.34 | $2.34 | 0 |
| 2020-07-27 | $2.34 | $2.34 | 0 |
| 2020-07-24 | $2.34 | $2.34 | 0 |
| 2020-07-23 | $2.34 | $2.34 | 100 |
| 2020-07-22 | $2.17 | $2.17 | 172 |
| 2020-07-21 | $3.08 | $3.08 | 200 |
| 2020-07-20 | $2.89 | $2.89 | 100 |
| 2020-07-17 | $0.80 | $0.80 | 0 |
| 2020-07-16 | $0.80 | $0.80 | 101 |
| 2020-07-15 | $1.61 | $1.61 | 0 |
| 2020-07-14 | $1.61 | $1.61 | 0 |
| 2020-07-13 | $1.61 | $1.61 | 100 |
| 2020-07-10 | $1.50 | $1.50 | 0 |
| 2020-07-09 | $1.50 | $1.50 | 370 |
| 2020-07-08 | $1.41 | $1.41 | 0 |
| 2020-07-07 | $1.41 | $1.41 | 0 |
| 2020-07-06 | $1.41 | $1.41 | 130 |
| 2020-07-02 | $0.40 | $0.40 | 0 |
| 2020-07-01 | $0.40 | $0.40 | 0 |
| 2020-06-30 | $0.40 | $0.40 | 0 |
| 2020-06-29 | $0.40 | $0.40 | 0 |
| 2020-06-26 | $0.40 | $0.40 | 2 |
| 2020-06-25 | $1.40 | $1.40 | 2 |
| 2020-06-24 | $1.35 | $1.35 | 0 |
| 2020-06-23 | $1.35 | $1.35 | 1 |
| 2020-06-22 | $1.00 | $1.00 | 0 |
| 2020-06-19 | $1.00 | $1.00 | 0 |
| 2020-06-18 | $1.00 | $1.00 | 0 |
| 2020-06-17 | $1.00 | $1.00 | 0 |
| 2020-06-16 | $1.00 | $1.00 | 0 |
| 2020-06-15 | $1.00 | $1.00 | 0 |
| 2020-06-12 | $1.00 | $1.00 | 0 |
| 2020-06-11 | $1.00 | $1.00 | 0 |
| 2020-06-10 | $1.00 | $1.00 | 0 |
| 2020-06-09 | $1.00 | $1.00 | 165 |
| 2020-06-08 | $1.00 | $1.00 | 35 |
| 2020-06-05 | $0.10 | $0.10 | 0 |
| 2020-06-04 | $0.10 | $0.10 | 0 |
| 2020-06-03 | $0.10 | $0.10 | 0 |
| 2020-06-02 | $0.10 | $0.10 | 0 |
| 2020-06-01 | $0.10 | $0.10 | 0 |
| 2020-05-29 | $0.10 | $0.10 | 0 |
| 2020-05-28 | $0.10 | $0.10 | 0 |
| 2020-05-27 | $0.10 | $0.10 | 0 |
| 2020-05-26 | $0.10 | $0.10 | 0 |
| 2020-05-22 | $0.10 | $0.10 | 0 |
| 2020-05-21 | $0.10 | $0.10 | 0 |
| 2020-05-20 | $0.10 | $0.10 | 0 |
| 2020-05-19 | $0.10 | $0.10 | 0 |
| 2020-05-18 | $0.10 | $0.10 | 0 |
| 2020-05-15 | $0.10 | $0.10 | 0 |
| 2020-05-14 | $0.10 | $0.10 | 0 |
| 2020-05-13 | $0.10 | $0.10 | 0 |
| 2020-05-12 | $0.10 | $0.10 | 0 |
| 2020-05-11 | $0.10 | $0.10 | 0 |
| 2020-05-08 | $0.10 | $0.10 | 0 |
| 2020-05-07 | $0.10 | $0.10 | 0 |
| 2020-05-06 | $0.10 | $0.10 | 0 |
| 2020-05-05 | $0.10 | $0.10 | 0 |
| 2020-05-04 | $0.10 | $0.10 | 0 |
| 2020-05-01 | $0.10 | $0.10 | 0 |
| 2020-04-30 | $0.10 | $0.10 | 0 |
| 2020-04-29 | $0.10 | $0.10 | 0 |
| 2020-04-28 | $0.10 | $0.10 | 0 |
| 2020-04-27 | $0.10 | $0.10 | 0 |
| 2020-04-24 | $0.10 | $0.10 | 0 |
| 2020-04-23 | $0.10 | $0.10 | 0 |
| 2020-04-22 | $0.10 | $0.10 | 0 |
| 2020-04-21 | $0.10 | $0.10 | 0 |
| 2020-04-20 | $0.10 | $0.10 | 0 |
| 2020-04-17 | $0.10 | $0.10 | 0 |
| 2020-04-16 | $0.10 | $0.10 | 0 |
| 2020-04-15 | $0.10 | $0.10 | 0 |
| 2020-04-14 | $0.10 | $0.10 | 0 |
| 2020-04-13 | $0.10 | $0.10 | 0 |
| 2020-04-09 | $0.10 | $0.10 | 0 |
| 2020-04-08 | $0.10 | $0.10 | 0 |
| 2020-04-07 | $0.10 | $0.10 | 0 |
| 2020-04-06 | $0.10 | $0.10 | 0 |
| 2020-04-03 | $0.10 | $0.10 | 0 |
| 2020-04-02 | $0.10 | $0.10 | 0 |
| 2020-04-01 | $0.10 | $0.10 | 0 |
| 2020-03-31 | $0.10 | $0.10 | 0 |
| 2020-03-30 | $0.10 | $0.10 | 0 |
| 2020-03-27 | $0.10 | $0.10 | 0 |
| 2020-03-26 | $0.10 | $0.10 | 0 |
| 2020-03-25 | $0.10 | $0.10 | 250 |
| 2020-03-24 | $0.01 | $0.01 | 0 |
| 2020-03-23 | $0.01 | $0.01 | 0 |
| 2020-03-20 | $0.01 | $0.01 | 0 |
| 2020-03-19 | $0.01 | $0.01 | 0 |
| 2020-03-18 | $0.01 | $0.01 | 0 |
| 2020-03-17 | $0.01 | $0.01 | 0 |
| 2020-03-16 | $0.01 | $0.01 | 0 |
| 2020-03-13 | $0.01 | $0.01 | 5 |
| 2020-03-12 | $0.12 | $0.12 | 0 |
| 2020-03-11 | $0.12 | $0.12 | 0 |
| 2020-03-10 | $0.12 | $0.12 | 0 |
| 2020-03-09 | $0.12 | $0.12 | 0 |
| 2020-03-06 | $0.12 | $0.12 | 0 |
| 2020-03-05 | $0.12 | $0.12 | 28 |
| 2020-03-04 | $0.33 | $0.33 | 0 |
| 2020-03-03 | $0.33 | $0.33 | 0 |
| 2020-03-02 | $0.33 | $0.33 | 0 |
| 2020-02-28 | $0.33 | $0.33 | 0 |
| 2020-02-27 | $0.33 | $0.33 | 0 |
| 2020-02-26 | $0.33 | $0.33 | 0 |
| 2020-02-25 | $0.33 | $0.33 | 0 |
| 2020-02-24 | $0.33 | $0.33 | 0 |
| 2020-02-21 | $0.33 | $0.33 | 0 |
| 2020-02-20 | $0.33 | $0.33 | 0 |
| 2020-02-19 | $0.33 | $0.33 | 0 |
| 2020-02-18 | $0.33 | $0.33 | 0 |
| 2020-02-14 | $0.33 | $0.33 | 0 |
| 2020-02-13 | $0.33 | $0.33 | 0 |
| 2020-02-12 | $0.33 | $0.33 | 0 |
| 2020-02-11 | $0.33 | $0.33 | 0 |
| 2020-02-10 | $0.33 | $0.33 | 0 |
| 2020-02-07 | $0.33 | $0.33 | 0 |
| 2020-02-06 | $0.33 | $0.33 | 0 |
| 2020-02-05 | $0.33 | $0.33 | 0 |
| 2020-02-04 | $0.33 | $0.33 | 0 |
| 2020-02-03 | $0.33 | $0.33 | 0 |
| 2020-01-31 | $0.33 | $0.33 | 0 |
| 2020-01-30 | $0.33 | $0.33 | 0 |
| 2020-01-29 | $0.33 | $0.33 | 0 |
| 2020-01-28 | $0.33 | $0.33 | 0 |
| 2020-01-27 | $0.33 | $0.33 | 0 |
| 2020-01-24 | $0.33 | $0.33 | 15 |
| 2020-01-23 | $0.13 | $0.13 | 0 |
| 2020-01-22 | $0.13 | $0.13 | 0 |
| 2020-01-21 | $0.13 | $0.13 | 100 |
| 2020-01-17 | $0.33 | $0.33 | 0 |
| 2020-01-16 | $0.33 | $0.33 | 0 |
| 2020-01-15 | $0.33 | $0.33 | 0 |
| 2020-01-14 | $0.33 | $0.33 | 0 |
| 2020-01-13 | $0.33 | $0.33 | 0 |
| 2020-01-10 | $0.33 | $0.33 | 0 |
| 2020-01-09 | $0.33 | $0.33 | 0 |
| 2020-01-08 | $0.33 | $0.33 | 0 |
| 2020-01-07 | $0.33 | $0.33 | 0 |
| 2020-01-06 | $0.33 | $0.33 | 0 |
| 2020-01-03 | $0.33 | $0.33 | 0 |
| 2020-01-02 | $0.33 | $0.33 | 10 |