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
- 2020-04-14 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 | $0.92 | $0.92 | 7,968 |
| 2020-12-30 | $0.90 | $0.90 | 3,200 |
| 2020-12-29 | $0.77 | $0.77 | 1,100 |
| 2020-12-28 | $0.95 | $0.95 | 10,160 |
| 2020-12-24 | $0.88 | $0.88 | 4,550 |
| 2020-12-23 | $0.76 | $0.76 | 15,186 |
| 2020-12-22 | $0.87 | $0.87 | 2,565 |
| 2020-12-21 | $0.91 | $0.91 | 75 |
| 2020-12-18 | $0.78 | $0.78 | 4,450 |
| 2020-12-17 | $0.86 | $0.86 | 2,047 |
| 2020-12-16 | $0.81 | $0.81 | 0 |
| 2020-12-15 | $0.81 | $0.81 | 3,000 |
| 2020-12-14 | $0.83 | $0.83 | 100 |
| 2020-12-11 | $0.81 | $0.81 | 2,678 |
| 2020-12-10 | $0.87 | $0.87 | 0 |
| 2020-12-09 | $0.87 | $0.87 | 1,900 |
| 2020-12-08 | $0.73 | $0.73 | 3,600 |
| 2020-12-07 | $0.80 | $0.80 | 500 |
| 2020-12-04 | $0.80 | $0.80 | 2,855 |
| 2020-12-03 | $0.69 | $0.69 | 0 |
| 2020-12-02 | $0.69 | $0.69 | 0 |
| 2020-12-01 | $0.69 | $0.69 | 302 |
| 2020-11-30 | $0.74 | $0.74 | 1,850 |
| 2020-11-27 | $0.70 | $0.70 | 535 |
| 2020-11-25 | $0.73 | $0.73 | 5,500 |
| 2020-11-24 | $0.78 | $0.78 | 3,270 |
| 2020-11-23 | $0.78 | $0.78 | 7,550 |
| 2020-11-20 | $0.70 | $0.70 | 14,642 |
| 2020-11-19 | $0.78 | $0.78 | 3,550 |
| 2020-11-18 | $0.85 | $0.85 | 199 |
| 2020-11-17 | $0.85 | $0.85 | 2,000 |
| 2020-11-16 | $0.75 | $0.75 | 8,690 |
| 2020-11-13 | $0.85 | $0.85 | 7,750 |
| 2020-11-12 | $0.90 | $0.90 | 4,268 |
| 2020-11-11 | $0.88 | $0.88 | 4,700 |
| 2020-11-10 | $1.00 | $1.00 | 17,600 |
| 2020-11-09 | $0.80 | $0.80 | 300 |
| 2020-11-06 | $1.15 | $1.15 | 1,100 |
| 2020-11-05 | $0.95 | $0.95 | 1,550 |
| 2020-11-04 | $1.50 | $1.50 | 0 |
| 2020-11-03 | $1.50 | $1.50 | 100 |
| 2020-11-02 | $1.50 | $1.50 | 0 |
| 2020-10-30 | $1.50 | $1.50 | 0 |
| 2020-10-29 | $1.50 | $1.50 | 1,500 |
| 2020-10-28 | $1.50 | $1.50 | 8,375 |
| 2020-10-27 | $1.10 | $1.10 | 350 |
| 2020-10-26 | $1.00 | $1.00 | 1,719 |
| 2020-10-23 | $1.26 | $1.26 | 158 |
| 2020-10-22 | $1.30 | $1.30 | 0 |
| 2020-10-21 | $1.30 | $1.30 | 0 |
| 2020-10-20 | $1.30 | $1.30 | 800 |
| 2020-10-19 | $1.20 | $1.20 | 143 |
| 2020-10-16 | $1.20 | $1.20 | 1,450 |
| 2020-10-15 | $1.02 | $1.02 | 100 |
| 2020-10-14 | $1.65 | $1.65 | 0 |
| 2020-10-13 | $1.65 | $1.65 | 0 |
| 2020-10-12 | $1.65 | $1.65 | 0 |
| 2020-10-09 | $1.65 | $1.65 | 0 |
| 2020-10-08 | $1.65 | $1.65 | 300 |
| 2020-10-07 | $1.32 | $1.32 | 0 |
| 2020-10-06 | $1.32 | $1.32 | 100 |
| 2020-10-05 | $1.30 | $1.30 | 50 |
| 2020-10-02 | $1.20 | $1.20 | 0 |
| 2020-10-01 | $1.20 | $1.20 | 100 |
| 2020-09-30 | $1.30 | $1.30 | 0 |
| 2020-09-29 | $1.30 | $1.30 | 0 |
| 2020-09-28 | $1.30 | $1.30 | 0 |
| 2020-09-25 | $1.30 | $1.30 | 3,450 |
| 2020-09-24 | $1.23 | $1.23 | 0 |
| 2020-09-23 | $1.23 | $1.23 | 500 |
| 2020-09-22 | $1.45 | $1.45 | 0 |
| 2020-09-21 | $1.45 | $1.45 | 1,500 |
| 2020-09-18 | $1.50 | $1.50 | 50 |
| 2020-09-17 | $1.50 | $1.50 | 0 |
| 2020-09-16 | $1.50 | $1.50 | 530 |
| 2020-09-15 | $1.70 | $1.70 | 150 |
| 2020-09-14 | $1.51 | $1.51 | 300 |
| 2020-09-11 | $1.40 | $1.40 | 0 |
| 2020-09-10 | $1.40 | $1.40 | 1,000 |
| 2020-09-09 | $1.47 | $1.47 | 10 |
| 2020-09-08 | $1.60 | $1.60 | 10 |
| 2020-09-04 | $1.60 | $1.60 | 100 |
| 2020-09-03 | $1.70 | $1.70 | 2,469 |
| 2020-09-02 | $1.00 | $1.00 | 30 |
| 2020-09-01 | $1.90 | $1.90 | 0 |
| 2020-08-31 | $1.90 | $1.90 | 500 |
| 2020-08-28 | $1.90 | $1.90 | 290 |
| 2020-08-27 | $1.90 | $1.90 | 0 |
| 2020-08-26 | $1.90 | $1.90 | 410 |
| 2020-08-25 | $1.92 | $1.92 | 0 |
| 2020-08-24 | $1.92 | $1.92 | 0 |
| 2020-08-21 | $1.92 | $1.92 | 0 |
| 2020-08-20 | $1.92 | $1.92 | 0 |
| 2020-08-19 | $1.92 | $1.92 | 0 |
| 2020-08-18 | $1.92 | $1.92 | 370 |
| 2020-08-17 | $2.16 | $2.16 | 0 |
| 2020-08-14 | $2.16 | $2.16 | 50 |
| 2020-08-13 | $2.06 | $2.06 | 0 |
| 2020-08-12 | $2.06 | $2.06 | 350 |
| 2020-08-11 | $2.19 | $2.19 | 0 |
| 2020-08-10 | $2.19 | $2.19 | 300 |
| 2020-08-07 | $2.19 | $2.19 | 0 |
| 2020-08-06 | $2.19 | $2.19 | 0 |
| 2020-08-05 | $2.19 | $2.19 | 0 |
| 2020-08-04 | $2.19 | $2.19 | 0 |
| 2020-08-03 | $2.19 | $2.19 | 0 |
| 2020-07-31 | $2.19 | $2.19 | 0 |
| 2020-07-30 | $2.19 | $2.19 | 255 |
| 2020-07-29 | $2.20 | $2.20 | 3,350 |
| 2020-07-28 | $2.20 | $2.20 | 0 |
| 2020-07-27 | $2.20 | $2.20 | 2,070 |
| 2020-07-24 | $2.35 | $2.35 | 20 |
| 2020-07-23 | $2.44 | $2.44 | 100 |
| 2020-07-22 | $2.38 | $2.38 | 0 |
| 2020-07-21 | $2.38 | $2.38 | 419 |
| 2020-07-20 | $2.23 | $2.23 | 75 |
| 2020-07-17 | $2.20 | $2.20 | 130 |
| 2020-07-16 | $2.22 | $2.22 | 0 |
| 2020-07-15 | $2.22 | $2.22 | 0 |
| 2020-07-14 | $2.22 | $2.22 | 150 |
| 2020-07-13 | $2.30 | $2.30 | 0 |
| 2020-07-10 | $2.30 | $2.30 | 0 |
| 2020-07-09 | $2.30 | $2.30 | 0 |
| 2020-07-08 | $2.30 | $2.30 | 1,362 |
| 2020-07-07 | $2.10 | $2.10 | 900 |
| 2020-07-06 | $2.38 | $2.38 | 300 |
| 2020-07-02 | $2.41 | $2.41 | 2,335 |
| 2020-07-01 | $1.90 | $1.90 | 0 |
| 2020-06-30 | $1.90 | $1.90 | 0 |
| 2020-06-29 | $1.90 | $1.90 | 0 |
| 2020-06-26 | $1.90 | $1.90 | 0 |
| 2020-06-25 | $1.90 | $1.90 | 0 |
| 2020-06-24 | $1.90 | $1.90 | 0 |
| 2020-06-23 | $1.90 | $1.90 | 10,000 |
| 2020-06-22 | $1.70 | $1.70 | 0 |
| 2020-06-19 | $1.70 | $1.70 | 0 |
| 2020-06-18 | $1.70 | $1.70 | 0 |
| 2020-06-17 | $1.70 | $1.70 | 0 |
| 2020-06-16 | $1.70 | $1.70 | 0 |
| 2020-06-15 | $1.70 | $1.70 | 0 |
| 2020-06-12 | $1.70 | $1.70 | 0 |
| 2020-06-11 | $1.70 | $1.70 | 0 |
| 2020-06-10 | $1.70 | $1.70 | 115 |
| 2020-06-09 | $1.78 | $1.78 | 915 |
| 2020-06-08 | $1.91 | $1.91 | 8,250 |
| 2020-06-05 | $1.57 | $1.57 | 4,200 |
| 2020-06-04 | $1.89 | $1.89 | 2,758 |
| 2020-06-03 | $1.70 | $1.70 | 0 |
| 2020-06-02 | $1.70 | $1.70 | 2,685 |
| 2020-06-01 | $2.14 | $2.14 | 250 |
| 2020-05-29 | $2.18 | $2.18 | 5,000 |
| 2020-05-28 | $2.14 | $2.14 | 0 |
| 2020-05-27 | $2.14 | $2.14 | 0 |
| 2020-05-26 | $2.14 | $2.14 | 47 |
| 2020-05-22 | $1.52 | $1.52 | 0 |
| 2020-05-21 | $1.52 | $1.52 | 0 |
| 2020-05-20 | $1.52 | $1.52 | 0 |
| 2020-05-19 | $1.52 | $1.52 | 0 |
| 2020-05-18 | $1.52 | $1.52 | 0 |
| 2020-05-15 | $1.52 | $1.52 | 0 |
| 2020-05-14 | $1.52 | $1.52 | 0 |
| 2020-05-13 | $1.52 | $1.52 | 200 |
| 2020-05-12 | $1.57 | $1.57 | 500 |
| 2020-05-11 | $1.61 | $1.61 | 120 |
| 2020-05-08 | $1.56 | $1.56 | 0 |
| 2020-05-07 | $1.56 | $1.56 | 0 |
| 2020-05-06 | $1.56 | $1.56 | 500 |
| 2020-05-05 | $1.33 | $1.33 | 0 |
| 2020-05-04 | $1.33 | $1.33 | 0 |
| 2020-05-01 | $1.33 | $1.33 | 400 |
| 2020-04-30 | $1.24 | $1.24 | 0 |
| 2020-04-29 | $1.24 | $1.24 | 0 |
| 2020-04-28 | $1.24 | $1.24 | 0 |
| 2020-04-27 | $1.24 | $1.24 | 0 |
| 2020-04-24 | $1.24 | $1.24 | 0 |
| 2020-04-23 | $1.24 | $1.24 | 800 |
| 2020-04-22 | $1.25 | $1.25 | 1,500 |
| 2020-04-21 | $1.25 | $1.25 | 4,500 |
| 2020-04-20 | $1.43 | $1.43 | 0 |
| 2020-04-17 | $1.43 | $1.43 | 0 |
| 2020-04-16 | $1.43 | $1.43 | 3,200 |
| 2020-04-15 | $1.13 | $1.13 | 0 |
| 2020-04-14 | $1.13 | $1.13 | 2,550 |