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
- 2016-05-17 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 | $2.08 | $2.08 | 28,900 |
| 2020-12-30 | $2.00 | $2.00 | 88,400 |
| 2020-12-29 | $2.04 | $2.04 | 51,100 |
| 2020-12-28 | $1.95 | $1.95 | 130,800 |
| 2020-12-24 | $2.08 | $2.08 | 40,600 |
| 2020-12-23 | $2.15 | $2.15 | 43,800 |
| 2020-12-22 | $2.00 | $2.00 | 55,200 |
| 2020-12-21 | $2.05 | $2.05 | 74,500 |
| 2020-12-18 | $2.11 | $2.11 | 24,400 |
| 2020-12-17 | $2.21 | $2.21 | 22,100 |
| 2020-12-16 | $2.15 | $2.15 | 53,500 |
| 2020-12-15 | $2.15 | $2.15 | 35,400 |
| 2020-12-14 | $2.19 | $2.19 | 49,300 |
| 2020-12-11 | $2.15 | $2.15 | 17,800 |
| 2020-12-10 | $2.20 | $2.20 | 8,100 |
| 2020-12-09 | $2.15 | $2.15 | 65,500 |
| 2020-12-08 | $2.26 | $2.26 | 16,200 |
| 2020-12-07 | $2.25 | $2.25 | 77,200 |
| 2020-12-04 | $2.24 | $2.24 | 74,900 |
| 2020-12-03 | $2.39 | $2.39 | 37,600 |
| 2020-12-02 | $2.31 | $2.31 | 17,000 |
| 2020-12-01 | $2.31 | $2.31 | 24,800 |
| 2020-11-30 | $2.30 | $2.30 | 85,800 |
| 2020-11-27 | $2.22 | $2.22 | 45,700 |
| 2020-11-25 | $2.15 | $2.15 | 33,300 |
| 2020-11-24 | $2.18 | $2.18 | 87,500 |
| 2020-11-23 | $2.07 | $2.07 | 35,200 |
| 2020-11-20 | $2.14 | $2.14 | 21,300 |
| 2020-11-19 | $2.09 | $2.09 | 48,900 |
| 2020-11-18 | $2.13 | $2.13 | 13,000 |
| 2020-11-17 | $2.22 | $2.22 | 20,800 |
| 2020-11-16 | $2.24 | $2.24 | 18,500 |
| 2020-11-13 | $2.22 | $2.22 | 38,400 |
| 2020-11-12 | $2.23 | $2.23 | 14,200 |
| 2020-11-11 | $2.27 | $2.27 | 31,900 |
| 2020-11-10 | $2.35 | $2.35 | 36,500 |
| 2020-11-09 | $2.41 | $2.41 | 55,400 |
| 2020-11-06 | $2.34 | $2.34 | 55,100 |
| 2020-11-05 | $2.35 | $2.35 | 67,500 |
| 2020-11-04 | $2.15 | $2.15 | 25,900 |
| 2020-11-03 | $2.21 | $2.21 | 39,500 |
| 2020-11-02 | $2.13 | $2.13 | 22,400 |
| 2020-10-30 | $2.11 | $2.11 | 76,700 |
| 2020-10-29 | $2.19 | $2.19 | 54,600 |
| 2020-10-28 | $2.14 | $2.14 | 150,200 |
| 2020-10-27 | $2.50 | $2.50 | 85,900 |
| 2020-10-26 | $2.29 | $2.29 | 92,800 |
| 2020-10-23 | $2.45 | $2.45 | 14,100 |
| 2020-10-22 | $2.43 | $2.43 | 21,200 |
| 2020-10-21 | $2.45 | $2.45 | 37,600 |
| 2020-10-20 | $2.35 | $2.35 | 54,500 |
| 2020-10-19 | $2.36 | $2.36 | 26,500 |
| 2020-10-16 | $2.34 | $2.34 | 57,100 |
| 2020-10-15 | $2.45 | $2.45 | 37,100 |
| 2020-10-14 | $2.55 | $2.55 | 17,200 |
| 2020-10-13 | $2.51 | $2.51 | 25,600 |
| 2020-10-12 | $2.64 | $2.64 | 62,300 |
| 2020-10-09 | $2.69 | $2.69 | 68,000 |
| 2020-10-08 | $2.44 | $2.44 | 47,400 |
| 2020-10-07 | $2.41 | $2.41 | 53,400 |
| 2020-10-06 | $2.35 | $2.35 | 56,500 |
| 2020-10-05 | $2.52 | $2.52 | 109,600 |
| 2020-10-02 | $2.52 | $2.52 | 56,300 |
| 2020-10-01 | $2.51 | $2.51 | 66,400 |
| 2020-09-30 | $2.64 | $2.64 | 35,100 |
| 2020-09-29 | $2.56 | $2.56 | 159,800 |
| 2020-09-28 | $2.62 | $2.62 | 148,300 |
| 2020-09-25 | $2.40 | $2.40 | 221,600 |
| 2020-09-24 | $2.06 | $2.06 | 120,100 |
| 2020-09-23 | $1.98 | $1.98 | 177,400 |
| 2020-09-22 | $2.20 | $2.20 | 92,500 |
| 2020-09-21 | $2.25 | $2.25 | 149,100 |
| 2020-09-18 | $2.25 | $2.25 | 96,600 |
| 2020-09-17 | $2.28 | $2.28 | 71,300 |
| 2020-09-16 | $2.39 | $2.39 | 51,100 |
| 2020-09-15 | $2.44 | $2.44 | 42,800 |
| 2020-09-14 | $2.42 | $2.42 | 99,500 |
| 2020-09-11 | $2.50 | $2.50 | 83,500 |
| 2020-09-10 | $2.60 | $2.60 | 45,500 |
| 2020-09-09 | $2.67 | $2.67 | 41,300 |
| 2020-09-08 | $2.70 | $2.70 | 59,200 |
| 2020-09-04 | $2.80 | $2.80 | 50,600 |
| 2020-09-03 | $2.68 | $2.68 | 94,800 |
| 2020-09-02 | $2.84 | $2.84 | 103,800 |
| 2020-09-01 | $2.86 | $2.86 | 127,600 |
| 2020-08-31 | $2.98 | $2.98 | 242,100 |
| 2020-08-28 | $2.80 | $2.80 | 115,200 |
| 2020-08-27 | $2.46 | $2.46 | 85,900 |
| 2020-08-26 | $2.23 | $2.23 | 157,700 |
| 2020-08-25 | $2.12 | $2.12 | 75,000 |
| 2020-08-24 | $2.16 | $2.16 | 132,200 |
| 2020-08-21 | $2.12 | $2.12 | 138,600 |
| 2020-08-20 | $2.23 | $2.23 | 195,100 |
| 2020-08-19 | $2.34 | $2.34 | 195,100 |
| 2020-08-18 | $2.60 | $2.60 | 69,900 |
| 2020-08-17 | $2.66 | $2.66 | 131,700 |
| 2020-08-14 | $2.72 | $2.72 | 37,600 |
| 2020-08-13 | $2.82 | $2.82 | 87,100 |
| 2020-08-12 | $2.75 | $2.75 | 75,700 |
| 2020-08-11 | $2.80 | $2.80 | 136,800 |
| 2020-08-10 | $2.98 | $2.98 | 143,100 |
| 2020-08-07 | $3.12 | $3.12 | 125,500 |
| 2020-08-06 | $3.00 | $3.00 | 142,200 |
| 2020-08-05 | $3.15 | $3.15 | 211,300 |
| 2020-08-04 | $3.12 | $3.12 | 157,400 |
| 2020-08-03 | $2.99 | $2.99 | 147,200 |
| 2020-07-31 | $2.81 | $2.81 | 308,100 |
| 2020-07-30 | $2.39 | $2.39 | 147,500 |
| 2020-07-29 | $2.87 | $2.87 | 315,400 |
| 2020-07-28 | $2.40 | $2.40 | 225,500 |
| 2020-07-27 | $2.29 | $2.29 | 637,500 |
| 2020-07-24 | $1.91 | $1.91 | 51,700 |
| 2020-07-23 | $1.89 | $1.89 | 120,200 |
| 2020-07-22 | $1.97 | $1.97 | 276,300 |
| 2020-07-21 | $1.89 | $1.89 | 239,300 |
| 2020-07-20 | $1.98 | $1.98 | 107,400 |
| 2020-07-17 | $2.02 | $2.02 | 69,700 |
| 2020-07-16 | $1.88 | $1.88 | 122,800 |
| 2020-07-15 | $1.97 | $1.97 | 109,200 |
| 2020-07-14 | $1.87 | $1.87 | 206,200 |
| 2020-07-13 | $1.97 | $1.97 | 315,600 |
| 2020-07-10 | $1.90 | $1.90 | 303,900 |
| 2020-07-09 | $1.80 | $1.80 | 259,000 |
| 2020-07-08 | $1.95 | $1.95 | 272,800 |
| 2020-07-07 | $1.87 | $1.87 | 360,200 |
| 2020-07-06 | $1.80 | $1.80 | 347,700 |
| 2020-07-02 | $1.88 | $1.88 | 605,500 |
| 2020-07-01 | $1.47 | $1.47 | 8,200 |
| 2020-06-30 | $1.47 | $1.47 | 166,000 |
| 2020-06-29 | $1.46 | $1.46 | 97,700 |
| 2020-06-26 | $1.22 | $1.22 | 60,700 |
| 2020-06-25 | $1.13 | $1.13 | 122,900 |
| 2020-06-24 | $1.15 | $1.15 | 58,200 |
| 2020-06-23 | $1.15 | $1.15 | 67,500 |
| 2020-06-22 | $1.19 | $1.19 | 116,500 |
| 2020-06-19 | $1.13 | $1.13 | 84,400 |
| 2020-06-18 | $1.06 | $1.06 | 166,300 |
| 2020-06-17 | $1.17 | $1.17 | 78,200 |
| 2020-06-16 | $1.19 | $1.19 | 164,500 |
| 2020-06-15 | $1.10 | $1.10 | 212,600 |
| 2020-06-12 | $0.98 | $0.98 | 588,000 |
| 2020-06-11 | $0.82 | $0.82 | 101,600 |
| 2020-06-10 | $0.91 | $0.91 | 90,800 |
| 2020-06-09 | $0.77 | $0.77 | 95,100 |
| 2020-06-08 | $0.72 | $0.72 | 58,100 |
| 2020-06-05 | $0.68 | $0.68 | 126,400 |
| 2020-06-04 | $0.67 | $0.67 | 2,500 |
| 2020-06-03 | $0.65 | $0.65 | 47,800 |
| 2020-06-02 | $0.65 | $0.65 | 23,700 |
| 2020-06-01 | $0.65 | $0.65 | 78,800 |
| 2020-05-29 | $0.59 | $0.59 | 149,900 |
| 2020-05-28 | $0.53 | $0.53 | 65,000 |
| 2020-05-27 | $0.48 | $0.48 | 8,700 |
| 2020-05-26 | $0.49 | $0.49 | 30,400 |
| 2020-05-22 | $0.47 | $0.47 | 9,000 |
| 2020-05-21 | $0.46 | $0.46 | 33,800 |
| 2020-05-20 | $0.50 | $0.50 | 21,300 |
| 2020-05-19 | $0.48 | $0.48 | 80,900 |
| 2020-05-18 | $0.45 | $0.45 | 9,500 |
| 2020-05-15 | $0.47 | $0.47 | 37,300 |
| 2020-05-14 | $0.47 | $0.47 | 19,400 |
| 2020-05-13 | $0.45 | $0.45 | 3,000 |
| 2020-05-12 | $0.44 | $0.44 | 8,000 |
| 2020-05-11 | $0.43 | $0.43 | 1,000 |
| 2020-05-08 | $0.43 | $0.43 | 2,400 |
| 2020-05-07 | $0.43 | $0.43 | 4,500 |
| 2020-05-06 | $0.43 | $0.43 | 2,000 |
| 2020-05-05 | $0.43 | $0.43 | 2,300 |
| 2020-05-04 | $0.43 | $0.43 | 1,100 |
| 2020-05-01 | $0.39 | $0.39 | 6,200 |
| 2020-04-30 | $0.42 | $0.42 | 2,000 |
| 2020-04-29 | $0.44 | $0.44 | 14,000 |
| 2020-04-28 | $0.45 | $0.45 | 20,600 |
| 2020-04-27 | $0.48 | $0.48 | 13,200 |
| 2020-04-24 | $0.41 | $0.41 | 7,700 |
| 2020-04-23 | $0.42 | $0.42 | 2,600 |
| 2020-04-22 | $0.40 | $0.40 | 22,000 |
| 2020-04-21 | $0.39 | $0.39 | 3,000 |
| 2020-04-20 | $0.41 | $0.41 | 28,000 |
| 2020-04-17 | $0.41 | $0.41 | 5,000 |
| 2020-04-16 | $0.42 | $0.42 | 12,500 |
| 2020-04-15 | $0.44 | $0.44 | 5,800 |
| 2020-04-14 | $0.47 | $0.47 | 21,700 |
| 2020-04-13 | $0.44 | $0.44 | 1,700 |
| 2020-04-09 | $0.42 | $0.42 | 200 |
| 2020-04-08 | $0.38 | $0.38 | 2,700 |
| 2020-04-07 | $0.43 | $0.43 | 3,200 |
| 2020-04-06 | $0.43 | $0.43 | 35,000 |
| 2020-04-03 | $0.31 | $0.31 | 1,000 |
| 2020-04-02 | $0.31 | $0.31 | 7,800 |
| 2020-04-01 | $0.35 | $0.35 | 0 |
| 2020-03-31 | $0.35 | $0.35 | 300 |
| 2020-03-30 | $0.33 | $0.33 | 17,300 |
| 2020-03-27 | $0.30 | $0.30 | 22,500 |
| 2020-03-26 | $0.34 | $0.34 | 15,100 |
| 2020-03-25 | $0.37 | $0.37 | 1,200 |
| 2020-03-24 | $0.33 | $0.33 | 3,200 |
| 2020-03-23 | $0.27 | $0.27 | 22,000 |
| 2020-03-20 | $0.29 | $0.29 | 16,400 |
| 2020-03-19 | $0.28 | $0.28 | 9,300 |
| 2020-03-18 | $0.29 | $0.29 | 10,900 |
| 2020-03-17 | $0.30 | $0.30 | 39,700 |
| 2020-03-16 | $0.32 | $0.32 | 17,500 |
| 2020-03-13 | $0.32 | $0.32 | 12,500 |
| 2020-03-12 | $0.30 | $0.30 | 19,600 |
| 2020-03-11 | $0.31 | $0.31 | 12,400 |
| 2020-03-10 | $0.32 | $0.32 | 12,400 |
| 2020-03-09 | $0.32 | $0.32 | 115,500 |
| 2020-03-06 | $0.35 | $0.35 | 4,000 |
| 2020-03-05 | $0.35 | $0.35 | 28,300 |
| 2020-03-04 | $0.35 | $0.35 | 21,100 |
| 2020-03-03 | $0.39 | $0.39 | 55,000 |
| 2020-03-02 | $0.32 | $0.32 | 155,400 |
| 2020-02-28 | $0.30 | $0.30 | 131,700 |
| 2020-02-27 | $0.40 | $0.40 | 38,600 |
| 2020-02-26 | $0.46 | $0.46 | 13,900 |
| 2020-02-25 | $0.45 | $0.45 | 10,700 |
| 2020-02-24 | $0.48 | $0.48 | 45,600 |
| 2020-02-21 | $0.48 | $0.48 | 8,200 |
| 2020-02-20 | $0.49 | $0.49 | 13,700 |
| 2020-02-19 | $0.49 | $0.49 | 6,200 |
| 2020-02-18 | $0.48 | $0.48 | 64,300 |
| 2020-02-14 | $0.46 | $0.46 | 14,100 |
| 2020-02-13 | $0.45 | $0.45 | 39,800 |
| 2020-02-12 | $0.47 | $0.47 | 6,500 |
| 2020-02-11 | $0.47 | $0.47 | 5,200 |
| 2020-02-10 | $0.46 | $0.46 | 5,500 |
| 2020-02-07 | $0.47 | $0.47 | 18,000 |
| 2020-02-06 | $0.51 | $0.51 | 29,500 |
| 2020-02-05 | $0.50 | $0.50 | 7,000 |
| 2020-02-04 | $0.53 | $0.53 | 36,900 |
| 2020-02-03 | $0.51 | $0.51 | 13,500 |
| 2020-01-31 | $0.50 | $0.50 | 22,900 |
| 2020-01-30 | $0.47 | $0.47 | 72,000 |
| 2020-01-29 | $0.49 | $0.49 | 14,600 |
| 2020-01-28 | $0.49 | $0.49 | 7,200 |
| 2020-01-27 | $0.51 | $0.51 | 24,300 |
| 2020-01-24 | $0.51 | $0.51 | 19,500 |
| 2020-01-23 | $0.51 | $0.51 | 13,600 |
| 2020-01-22 | $0.53 | $0.53 | 17,600 |
| 2020-01-21 | $0.55 | $0.55 | 1,900 |
| 2020-01-17 | $0.55 | $0.55 | 23,000 |
| 2020-01-16 | $0.56 | $0.56 | 31,500 |
| 2020-01-15 | $0.55 | $0.55 | 20,300 |
| 2020-01-14 | $0.56 | $0.56 | 9,500 |
| 2020-01-13 | $0.49 | $0.49 | 10,900 |
| 2020-01-10 | $0.54 | $0.54 | 7,400 |
| 2020-01-09 | $0.48 | $0.48 | 82,800 |
| 2020-01-08 | $0.55 | $0.55 | 52,700 |
| 2020-01-07 | $0.61 | $0.61 | 23,000 |
| 2020-01-06 | $0.60 | $0.60 | 88,600 |
| 2020-01-03 | $0.60 | $0.60 | 27,600 |
| 2020-01-02 | $0.61 | $0.61 | 44,500 |