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
- 2012-10-02 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $1.53 | $1.53 | 50,425 | — | — |
| 2020-12-30 | $1.55 | $1.55 | 54,975 | — | — |
| 2020-12-29 | $1.43 | $1.43 | 26,875 | — | — |
| 2020-12-28 | $1.08 | $1.08 | 4,450 | — | — |
| 2020-12-24 | $1.26 | $1.26 | 55,800 | — | — |
| 2020-12-23 | $1.31 | $1.31 | 48,725 | — | — |
| 2020-12-22 | $1.32 | $1.32 | 42,900 | — | — |
| 2020-12-21 | $1.44 | $1.44 | 29,650 | — | — |
| 2020-12-18 | $1.39 | $1.39 | 38,500 | — | — |
| 2020-12-17 | $1.45 | $1.45 | 84,800 | — | — |
| 2020-12-16 | $1.27 | $1.27 | 73,450 | — | — |
| 2020-12-15 | $1.10 | $1.10 | 45,350 | — | — |
| 2020-12-14 | $1.00 | $1.00 | 30,350 | — | — |
| 2020-12-11 | $1.02 | $1.02 | 46,525 | — | — |
| 2020-12-10 | $0.98 | $0.98 | 31,625 | — | — |
| 2020-12-09 | $1.00 | $1.00 | 43,275 | — | — |
| 2020-12-08 | $0.96 | $0.96 | 25,375 | — | — |
| 2020-12-07 | $0.94 | $0.94 | 31,075 | — | — |
| 2020-12-04 | $1.01 | $1.01 | 19,800 | — | — |
| 2020-12-03 | $1.01 | $1.01 | 19,350 | — | — |
| 2020-12-02 | $0.99 | $0.99 | 18,175 | — | — |
| 2020-12-01 | $0.92 | $0.92 | 25,500 | — | — |
| 2020-11-30 | $0.90 | $0.90 | 13,825 | — | — |
| 2020-11-27 | $0.91 | $0.91 | 13,150 | — | — |
| 2020-11-25 | $0.90 | $0.90 | 19,300 | — | — |
| 2020-11-24 | $0.87 | $0.87 | 16,300 | — | — |
| 2020-11-23 | $0.88 | $0.88 | 46,200 | — | — |
| 2020-11-20 | $0.88 | $0.88 | 22,650 | — | — |
| 2020-11-19 | $0.89 | $0.89 | 88,650 | — | — |
| 2020-11-18 | $0.88 | $0.88 | 29,275 | — | — |
| 2020-11-17 | $0.91 | $0.91 | 8,500 | — | — |
| 2020-11-16 | $0.99 | $0.99 | 7,150 | — | — |
| 2020-11-13 | $0.97 | $0.97 | 19,750 | — | — |
| 2020-11-12 | $0.94 | $0.94 | 725 | — | — |
| 2020-11-11 | $0.85 | $0.85 | 12,325 | — | — |
| 2020-11-10 | $0.91 | $0.91 | 26,425 | — | — |
| 2020-11-09 | $0.92 | $0.92 | 78,775 | — | — |
| 2020-11-06 | $1.00 | $1.00 | 31,725 | — | — |
| 2020-11-05 | $0.90 | $0.90 | 12,850 | — | — |
| 2020-11-04 | $0.82 | $0.82 | 6,525 | — | — |
| 2020-11-03 | $0.82 | $0.82 | 30,550 | — | — |
| 2020-11-02 | $0.83 | $0.83 | 20,950 | — | — |
| 2020-10-30 | $0.80 | $0.80 | 3,950 | — | — |
| 2020-10-29 | $0.74 | $0.74 | 4,550 | — | — |
| 2020-10-28 | $0.76 | $0.76 | 29,775 | — | — |
| 2020-10-27 | $0.82 | $0.82 | 24,075 | — | — |
| 2020-10-26 | $0.86 | $0.86 | 12,900 | — | — |
| 2020-10-23 | $0.82 | $0.82 | 1,600 | — | — |
| 2020-10-22 | $0.84 | $0.84 | 6,400 | — | — |
| 2020-10-21 | $0.90 | $0.90 | 21,675 | — | — |
| 2020-10-20 | $0.85 | $0.85 | 67,025 | — | — |
| 2020-10-19 | $0.88 | $0.88 | 60,025 | — | — |
| 2020-10-16 | $0.97 | $0.97 | 89,600 | — | — |
| 2020-10-15 | $1.03 | $1.03 | 54,925 | — | — |
| 2020-10-14 | $1.05 | $1.05 | 82,400 | — | — |
| 2020-10-13 | $1.02 | $1.02 | 43,775 | — | — |
| 2020-10-12 | $0.86 | $0.86 | 0 | — | — |
| 2020-10-09 | $0.86 | $0.86 | 18,725 | — | — |
| 2020-10-08 | $0.86 | $0.86 | 6,750 | — | — |
| 2020-10-07 | $0.84 | $0.84 | 700 | — | — |
| 2020-10-06 | $0.84 | $0.84 | 11,200 | — | — |
| 2020-10-05 | $0.87 | $0.87 | 15,250 | — | — |
| 2020-10-02 | $0.77 | $0.77 | 1,200 | — | — |
| 2020-10-01 | $0.76 | $0.76 | 43,900 | — | — |
| 2020-09-30 | $0.71 | $0.71 | 7,750 | — | — |
| 2020-09-29 | $0.73 | $0.73 | 6,025 | — | — |
| 2020-09-28 | $0.74 | $0.74 | 900 | — | — |
| 2020-09-25 | $0.72 | $0.72 | 3,075 | — | — |
| 2020-09-24 | $0.69 | $0.69 | 19,650 | — | — |
| 2020-09-23 | $0.69 | $0.69 | 28,350 | — | — |
| 2020-09-22 | $0.77 | $0.77 | 6,125 | — | — |
| 2020-09-21 | $0.76 | $0.76 | 20,425 | — | — |
| 2020-09-18 | $0.76 | $0.76 | 44,775 | — | — |
| 2020-09-17 | $0.82 | $0.82 | 0 | — | — |
| 2020-09-16 | $0.82 | $0.82 | 8,850 | — | — |
| 2020-09-15 | $0.77 | $0.77 | 34,050 | — | — |
| 2020-09-14 | $0.87 | $0.87 | 6,375 | — | — |
| 2020-09-11 | $0.85 | $0.85 | 3,375 | — | — |
| 2020-09-10 | $0.87 | $0.87 | 7,775 | — | — |
| 2020-09-09 | $0.86 | $0.86 | 14,125 | — | — |
| 2020-09-08 | $0.87 | $0.87 | 22,300 | — | — |
| 2020-09-04 | $0.88 | $0.88 | 3,975 | — | — |
| 2020-09-03 | $0.88 | $0.88 | 34,550 | — | — |
| 2020-09-02 | $0.87 | $0.87 | 400 | — | — |
| 2020-09-01 | $0.84 | $0.84 | 2,225 | — | — |
| 2020-08-31 | $0.92 | $0.92 | 3,300 | — | — |
| 2020-08-28 | $0.92 | $0.92 | 8,500 | — | — |
| 2020-08-27 | $0.84 | $0.84 | 10,825 | — | — |
| 2020-08-26 | $0.90 | $0.90 | 12,000 | — | — |
| 2020-08-25 | $0.83 | $0.83 | 86,225 | — | — |
| 2020-08-24 | $0.96 | $0.96 | 1,625 | — | — |
| 2020-08-21 | $0.89 | $0.89 | 11,525 | — | — |
| 2020-08-20 | $0.92 | $0.92 | 500 | — | — |
| 2020-08-19 | $0.91 | $0.91 | 19,075 | — | — |
| 2020-08-18 | $0.92 | $0.92 | 115,375 | — | — |
| 2020-08-17 | $1.00 | $1.00 | 36,000 | — | — |
| 2020-08-14 | $0.90 | $0.90 | 54,825 | — | — |
| 2020-08-13 | $1.00 | $1.00 | 44,675 | — | — |
| 2020-08-12 | $0.96 | $0.96 | 89,800 | — | — |
| 2020-08-11 | $0.87 | $0.87 | 23,200 | — | — |
| 2020-08-10 | $0.91 | $0.91 | 27,175 | — | — |
| 2020-08-07 | $0.94 | $0.94 | 68,075 | — | — |
| 2020-08-06 | $1.02 | $1.02 | 37,375 | — | — |
| 2020-08-05 | $0.88 | $0.88 | 0 | — | — |
| 2020-08-04 | $0.88 | $0.88 | 0 | — | — |
| 2020-08-03 | $0.88 | $0.88 | 0 | — | — |
| 2020-07-31 | $0.88 | $0.88 | 0 | — | — |
| 2020-07-30 | $0.88 | $0.88 | 0 | — | — |
| 2020-07-29 | $0.88 | $0.88 | 0 | — | — |
| 2020-07-28 | $0.88 | $0.88 | 0 | — | — |
| 2020-07-27 | $0.88 | $0.88 | 111,450 | — | — |
| 2020-07-24 | $0.72 | $0.72 | 64,550 | — | — |
| 2020-07-23 | $0.73 | $0.73 | 35,300 | — | — |
| 2020-07-22 | $0.81 | $0.81 | 71,750 | — | — |
| 2020-07-21 | $0.79 | $0.79 | 50,625 | — | — |
| 2020-07-20 | $0.70 | $0.70 | 80,650 | — | — |
| 2020-07-17 | $0.60 | $0.60 | 15,150 | — | — |
| 2020-07-16 | $0.59 | $0.59 | 12,225 | — | — |
| 2020-07-15 | $0.59 | $0.59 | 24,925 | — | — |
| 2020-07-14 | $0.56 | $0.56 | 69,075 | — | — |
| 2020-07-13 | $0.64 | $0.64 | 24,600 | — | — |
| 2020-07-10 | $0.59 | $0.59 | 22,375 | — | — |
| 2020-07-09 | $0.53 | $0.53 | 18,750 | — | — |
| 2020-07-08 | $0.52 | $0.52 | 24,200 | — | — |
| 2020-07-07 | $0.49 | $0.49 | 9,425 | — | — |
| 2020-07-06 | $0.47 | $0.47 | 28,775 | — | — |
| 2020-07-02 | $0.46 | $0.46 | 120,650 | — | — |
| 2020-07-01 | $0.48 | $0.48 | 29,325 | — | — |
| 2020-06-30 | $0.54 | $0.54 | 101,200 | — | — |
| 2020-06-29 | $0.50 | $0.50 | 28,400 | — | — |
| 2020-06-26 | $0.54 | $0.54 | 47,050 | — | — |
| 2020-06-25 | $0.48 | $0.48 | 16,575 | — | — |
| 2020-06-24 | $0.52 | $0.52 | 48,125 | — | — |
| 2020-06-23 | $0.52 | $0.52 | 11,850 | — | — |
| 2020-06-22 | $0.52 | $0.52 | 33,975 | — | — |
| 2020-06-19 | $0.48 | $0.48 | 41,275 | — | — |
| 2020-06-18 | $0.50 | $0.50 | 3,050 | — | — |
| 2020-06-17 | $0.50 | $0.50 | 94,750 | — | — |
| 2020-06-16 | $0.46 | $0.46 | 15,175 | — | — |
| 2020-06-15 | $0.44 | $0.44 | 6,900 | — | — |
| 2020-06-12 | $0.43 | $0.43 | 3,175 | — | — |
| 2020-06-11 | $0.45 | $0.45 | 14,025 | — | — |
| 2020-06-10 | $0.45 | $0.45 | 2,350 | — | — |
| 2020-06-09 | $0.42 | $0.42 | 9,675 | — | — |
| 2020-06-08 | $0.43 | $0.43 | 28,725 | — | — |
| 2020-06-05 | $0.43 | $0.43 | 17,025 | — | — |
| 2020-06-04 | $0.43 | $0.43 | 3,375 | — | — |
| 2020-06-03 | $0.44 | $0.44 | 26,250 | — | — |
| 2020-06-02 | $0.46 | $0.46 | 52,525 | — | — |
| 2020-06-01 | $0.40 | $0.40 | 42,700 | — | — |
| 2020-05-29 | $0.40 | $0.40 | 12,925 | — | — |
| 2020-05-28 | $0.35 | $0.35 | 14,375 | — | — |
| 2020-05-27 | $0.37 | $0.37 | 28,475 | — | — |
| 2020-05-26 | $0.37 | $0.37 | 6,125 | — | — |
| 2020-05-22 | $0.38 | $0.38 | 2,350 | — | — |
| 2020-05-21 | $0.40 | $0.40 | 15,175 | — | — |
| 2020-05-20 | $0.39 | $0.39 | 29,200 | — | — |
| 2020-05-19 | $0.39 | $0.39 | 88,675 | — | — |
| 2020-05-18 | $0.39 | $0.39 | 6,425 | — | — |
| 2020-05-15 | $0.38 | $0.38 | 20,025 | — | — |
| 2020-05-14 | $0.36 | $0.36 | 21,775 | — | — |
| 2020-05-13 | $0.35 | $0.35 | 15,350 | — | — |
| 2020-05-12 | $0.35 | $0.35 | 7,175 | — | — |
| 2020-05-11 | $0.36 | $0.36 | 10,375 | — | — |
| 2020-05-08 | $0.33 | $0.33 | 31,125 | — | — |
| 2020-05-07 | $0.35 | $0.35 | 12,250 | — | — |
| 2020-05-06 | $0.32 | $0.32 | 13,900 | — | — |
| 2020-05-05 | $0.35 | $0.35 | 6,325 | — | — |
| 2020-05-04 | $0.36 | $0.36 | 42,550 | — | — |
| 2020-05-01 | $0.34 | $0.34 | 4,675 | — | — |
| 2020-04-30 | $0.37 | $0.37 | 33,825 | — | — |
| 2020-04-29 | $0.36 | $0.36 | 43,350 | — | — |
| 2020-04-28 | $0.39 | $0.39 | 6,550 | — | — |
| 2020-04-27 | $0.39 | $0.39 | 22,625 | — | — |
| 2020-04-24 | $0.38 | $0.38 | 20,300 | — | — |
| 2020-04-23 | $0.36 | $0.36 | 37,250 | — | — |
| 2020-04-22 | $0.35 | $0.35 | 21,550 | — | — |
| 2020-04-21 | $0.33 | $0.33 | 2,125 | — | — |
| 2020-04-20 | $0.33 | $0.33 | 11,475 | — | — |
| 2020-04-17 | $0.33 | $0.33 | 9,400 | — | — |
| 2020-04-16 | $0.32 | $0.32 | 1,400 | — | — |
| 2020-04-15 | $0.33 | $0.33 | 2,225 | — | — |
| 2020-04-14 | $0.35 | $0.35 | 19,050 | — | — |
| 2020-04-13 | $0.35 | $0.35 | 30,350 | — | — |
| 2020-04-09 | $0.31 | $0.31 | 9,800 | — | — |
| 2020-04-08 | $0.26 | $0.26 | 10,600 | — | — |
| 2020-04-07 | $0.26 | $0.26 | 20,350 | — | — |
| 2020-04-06 | $0.25 | $0.25 | 30,450 | — | — |
| 2020-04-03 | $0.24 | $0.24 | 28,050 | — | — |
| 2020-04-02 | $0.26 | $0.26 | 0 | — | — |
| 2020-04-01 | $0.26 | $0.26 | 2,850 | — | — |
| 2020-03-31 | $0.26 | $0.26 | 12,650 | — | — |
| 2020-03-30 | $0.25 | $0.25 | 14,500 | — | — |
| 2020-03-27 | $0.30 | $0.30 | 19,750 | — | — |
| 2020-03-26 | $0.33 | $0.33 | 10,675 | — | — |
| 2020-03-25 | $0.29 | $0.29 | 42,175 | — | — |
| 2020-03-24 | $0.30 | $0.30 | 24,900 | — | — |
| 2020-03-23 | $0.25 | $0.25 | 11,850 | — | — |
| 2020-03-20 | $0.21 | $0.21 | 102,900 | — | — |
| 2020-03-19 | $0.21 | $0.21 | 15,600 | — | — |
| 2020-03-18 | $0.25 | $0.25 | 65,225 | — | — |
| 2020-03-17 | $0.26 | $0.26 | 7,375 | — | — |
| 2020-03-16 | $0.24 | $0.24 | 18,425 | — | — |
| 2020-03-13 | $0.24 | $0.24 | 21,775 | — | — |
| 2020-03-12 | $0.26 | $0.26 | 11,825 | — | — |
| 2020-03-11 | $0.28 | $0.28 | 52,525 | — | — |
| 2020-03-10 | $0.32 | $0.32 | 19,625 | — | — |
| 2020-03-09 | $0.26 | $0.26 | 44,925 | — | — |
| 2020-03-06 | $0.34 | $0.34 | 4,275 | — | — |
| 2020-03-05 | $0.36 | $0.36 | 9,125 | — | — |
| 2020-03-04 | $0.36 | $0.36 | 14,875 | — | — |
| 2020-03-03 | $0.40 | $0.40 | 30,875 | — | — |
| 2020-03-02 | $0.36 | $0.36 | 4,425 | — | — |
| 2020-02-28 | $0.33 | $0.33 | 52,800 | — | — |
| 2020-02-27 | $0.39 | $0.39 | 13,675 | — | — |
| 2020-02-26 | $0.42 | $0.42 | 16,525 | — | — |
| 2020-02-25 | $0.41 | $0.41 | 3,300 | — | — |
| 2020-02-24 | $0.46 | $0.46 | 21,250 | — | — |
| 2020-02-21 | $0.47 | $0.47 | 23,225 | — | — |
| 2020-02-20 | $0.44 | $0.44 | 9,575 | — | — |
| 2020-02-19 | $0.41 | $0.41 | 7,900 | — | — |
| 2020-02-18 | $0.38 | $0.38 | 43,200 | — | — |
| 2020-02-14 | $0.38 | $0.38 | 18,250 | — | — |
| 2020-02-13 | $0.40 | $0.40 | 1,125 | — | — |
| 2020-02-12 | $0.40 | $0.40 | 1,375 | — | — |
| 2020-02-11 | $0.42 | $0.42 | 5,500 | — | — |
| 2020-02-10 | $0.43 | $0.43 | 32,625 | — | — |
| 2020-02-07 | $0.42 | $0.42 | 8,375 | — | — |
| 2020-02-06 | $0.42 | $0.42 | 18,675 | — | — |
| 2020-02-05 | $0.44 | $0.44 | 13,250 | — | — |
| 2020-02-04 | $0.40 | $0.40 | 3,900 | — | — |
| 2020-02-03 | $0.45 | $0.45 | 1,250 | — | — |
| 2020-01-31 | $0.42 | $0.42 | 3,450 | — | — |
| 2020-01-30 | $0.45 | $0.45 | 14,000 | — | — |
| 2020-01-29 | $0.44 | $0.44 | 19,300 | — | — |
| 2020-01-28 | $0.43 | $0.43 | 2,225 | — | — |
| 2020-01-27 | $0.44 | $0.44 | 250 | — | — |
| 2020-01-24 | $0.42 | $0.42 | 3,050 | — | — |
| 2020-01-23 | $0.41 | $0.41 | 3,300 | — | — |
| 2020-01-22 | $0.45 | $0.45 | 2,600 | — | — |
| 2020-01-21 | $0.45 | $0.45 | 3,450 | — | — |
| 2020-01-17 | $0.45 | $0.45 | 35,775 | — | — |
| 2020-01-16 | $0.45 | $0.45 | 10,250 | — | — |
| 2020-01-15 | $0.45 | $0.45 | 825 | — | — |
| 2020-01-14 | $0.40 | $0.40 | 9,825 | — | — |
| 2020-01-13 | $0.43 | $0.43 | 12,625 | — | — |
| 2020-01-10 | $0.44 | $0.44 | 75 | — | — |
| 2020-01-09 | $0.42 | $0.42 | 50 | — | — |
| 2020-01-08 | $0.44 | $0.44 | 15,450 | — | — |
| 2020-01-07 | $0.49 | $0.49 | 7,000 | — | — |
| 2020-01-06 | $0.48 | $0.48 | 35,400 | — | — |
| 2020-01-03 | $0.49 | $0.49 | 17,900 | — | — |
| 2020-01-02 | $0.48 | $0.48 | 9,250 | — | — |