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
- 2006-09-20 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 | $1.38 | $1.38 | 10,785 |
| 2020-12-30 | $1.55 | $1.55 | 6,357 |
| 2020-12-29 | $1.44 | $1.44 | 3,668 |
| 2020-12-28 | $1.59 | $1.59 | 248 |
| 2020-12-24 | $1.48 | $1.48 | 812 |
| 2020-12-23 | $1.34 | $1.34 | 556 |
| 2020-12-22 | $1.95 | $1.95 | 0 |
| 2020-12-21 | $1.95 | $1.95 | 547 |
| 2020-12-18 | $1.60 | $1.60 | 5,834 |
| 2020-12-17 | $2.00 | $2.00 | 29 |
| 2020-12-16 | $2.00 | $2.00 | 4,272 |
| 2020-12-15 | $1.83 | $1.83 | 2,020 |
| 2020-12-14 | $1.78 | $1.78 | 11,430 |
| 2020-12-11 | $1.88 | $1.88 | 2,512 |
| 2020-12-10 | $1.83 | $1.83 | 109 |
| 2020-12-09 | $1.77 | $1.77 | 6 |
| 2020-12-08 | $1.98 | $1.98 | 7,900 |
| 2020-12-07 | $1.90 | $1.90 | 36 |
| 2020-12-04 | $1.93 | $1.93 | 800 |
| 2020-12-03 | $1.88 | $1.88 | 9,002 |
| 2020-12-02 | $2.05 | $2.05 | 0 |
| 2020-12-01 | $2.05 | $2.05 | 0 |
| 2020-11-30 | $2.05 | $2.05 | 0 |
| 2020-11-27 | $2.05 | $2.05 | 2,120 |
| 2020-11-25 | $2.06 | $2.06 | 520 |
| 2020-11-24 | $2.06 | $2.06 | 40 |
| 2020-11-23 | $1.75 | $1.75 | 1,064 |
| 2020-11-20 | $2.06 | $2.06 | 261 |
| 2020-11-19 | $1.70 | $1.70 | 0 |
| 2020-11-18 | $1.70 | $1.70 | 40 |
| 2020-11-17 | $1.77 | $1.77 | 460 |
| 2020-11-16 | $1.75 | $1.75 | 0 |
| 2020-11-13 | $1.75 | $1.75 | 20 |
| 2020-11-12 | $1.93 | $1.93 | 405 |
| 2020-11-11 | $1.70 | $1.70 | 0 |
| 2020-11-10 | $1.70 | $1.70 | 0 |
| 2020-11-09 | $1.70 | $1.70 | 0 |
| 2020-11-06 | $1.70 | $1.70 | 4 |
| 2020-11-05 | $1.65 | $1.65 | 0 |
| 2020-11-04 | $1.65 | $1.65 | 0 |
| 2020-11-03 | $1.65 | $1.65 | 0 |
| 2020-11-02 | $1.65 | $1.65 | 1,937 |
| 2020-10-30 | $2.00 | $2.00 | 400 |
| 2020-10-29 | $2.16 | $2.16 | 20 |
| 2020-10-28 | $2.10 | $2.10 | 0 |
| 2020-10-27 | $2.10 | $2.10 | 838 |
| 2020-10-26 | $2.27 | $2.27 | 963 |
| 2020-10-23 | $2.18 | $2.18 | 5,857 |
| 2020-10-22 | $1.98 | $1.98 | 1,602 |
| 2020-10-21 | $2.09 | $2.09 | 0 |
| 2020-10-20 | $2.09 | $2.09 | 1,605 |
| 2020-10-19 | $1.88 | $1.88 | 644 |
| 2020-10-16 | $2.09 | $2.09 | 6,231 |
| 2020-10-15 | $1.60 | $1.60 | 0 |
| 2020-10-14 | $1.60 | $1.60 | 200 |
| 2020-10-13 | $1.54 | $1.54 | 996 |
| 2020-10-12 | $1.50 | $1.50 | 412 |
| 2020-10-09 | $1.25 | $1.25 | 252 |
| 2020-10-08 | $1.35 | $1.35 | 0 |
| 2020-10-07 | $1.35 | $1.35 | 3,205 |
| 2020-10-06 | $1.20 | $1.20 | 0 |
| 2020-10-05 | $1.20 | $1.20 | 120 |
| 2020-10-02 | $1.41 | $1.41 | 4 |
| 2020-10-01 | $1.20 | $1.20 | 0 |
| 2020-09-30 | $1.20 | $1.20 | 0 |
| 2020-09-29 | $1.20 | $1.20 | 32 |
| 2020-09-28 | $1.20 | $1.20 | 272 |
| 2020-09-25 | $1.37 | $1.37 | 0 |
| 2020-09-24 | $1.37 | $1.37 | 2,844 |
| 2020-09-23 | $1.18 | $1.18 | 1,550 |
| 2020-09-22 | $1.46 | $1.46 | 200 |
| 2020-09-21 | $1.50 | $1.50 | 5,640 |
| 2020-09-18 | $1.80 | $1.80 | 0 |
| 2020-09-17 | $1.80 | $1.80 | 92 |
| 2020-09-16 | $1.28 | $1.28 | 0 |
| 2020-09-15 | $1.28 | $1.28 | 1,690 |
| 2020-09-14 | $1.61 | $1.61 | 81 |
| 2020-09-11 | $1.63 | $1.63 | 1,015 |
| 2020-09-10 | $1.76 | $1.76 | 619 |
| 2020-09-09 | $1.38 | $1.38 | 88 |
| 2020-09-08 | $1.38 | $1.38 | 280 |
| 2020-09-04 | $1.31 | $1.31 | 0 |
| 2020-09-03 | $1.31 | $1.31 | 1,495 |
| 2020-09-02 | $1.38 | $1.38 | 40 |
| 2020-09-01 | $1.38 | $1.38 | 335 |
| 2020-08-31 | $1.58 | $1.58 | 3,076 |
| 2020-08-28 | $1.59 | $1.59 | 1,610 |
| 2020-08-27 | $1.58 | $1.58 | 4,663 |
| 2020-08-26 | $1.55 | $1.55 | 2,683 |
| 2020-08-25 | $1.49 | $1.49 | 10,934 |
| 2020-08-24 | $1.75 | $1.75 | 13,115 |
| 2020-08-21 | $2.50 | $2.50 | 20,108 |
| 2020-08-20 | $1.39 | $1.39 | 1,560 |
| 2020-08-19 | $1.25 | $1.25 | 1,056 |
| 2020-08-18 | $0.93 | $0.93 | 1,197 |
| 2020-08-17 | $1.08 | $1.08 | 15 |
| 2020-08-14 | $1.05 | $1.05 | 0 |
| 2020-08-13 | $1.05 | $1.05 | 4 |
| 2020-08-12 | $1.38 | $1.38 | 0 |
| 2020-08-11 | $1.38 | $1.38 | 160 |
| 2020-08-10 | $1.37 | $1.37 | 116 |
| 2020-08-07 | $1.38 | $1.38 | 373 |
| 2020-08-06 | $1.08 | $1.08 | 232 |
| 2020-08-05 | $1.24 | $1.24 | 24 |
| 2020-08-04 | $1.08 | $1.08 | 608 |
| 2020-08-03 | $1.08 | $1.08 | 1,369 |
| 2020-07-31 | $1.39 | $1.39 | 0 |
| 2020-07-30 | $1.39 | $1.39 | 160 |
| 2020-07-29 | $1.17 | $1.17 | 0 |
| 2020-07-28 | $1.17 | $1.17 | 0 |
| 2020-07-27 | $1.17 | $1.17 | 244 |
| 2020-07-24 | $1.30 | $1.30 | 1,864 |
| 2020-07-23 | $1.21 | $1.21 | 237 |
| 2020-07-22 | $1.35 | $1.35 | 40 |
| 2020-07-21 | $1.34 | $1.34 | 200 |
| 2020-07-20 | $1.30 | $1.30 | 80 |
| 2020-07-17 | $1.32 | $1.32 | 1,716 |
| 2020-07-16 | $1.64 | $1.64 | 234 |
| 2020-07-15 | $1.30 | $1.30 | 0 |
| 2020-07-14 | $1.30 | $1.30 | 1,320 |
| 2020-07-13 | $1.53 | $1.53 | 2,337 |
| 2020-07-10 | $1.45 | $1.45 | 3,824 |
| 2020-07-09 | $1.64 | $1.64 | 40 |
| 2020-07-08 | $1.52 | $1.52 | 6,070 |
| 2020-07-07 | $1.51 | $1.51 | 432 |
| 2020-07-06 | $1.63 | $1.63 | 1,000 |
| 2020-07-02 | $1.75 | $1.75 | 320 |
| 2020-07-01 | $1.80 | $1.80 | 0 |
| 2020-06-30 | $1.80 | $1.80 | 3,912 |
| 2020-06-29 | $1.95 | $1.95 | 4,750 |
| 2020-06-26 | $1.95 | $1.95 | 140 |
| 2020-06-25 | $1.94 | $1.94 | 30 |
| 2020-06-24 | $1.94 | $1.94 | 4,836 |
| 2020-06-23 | $1.90 | $1.90 | 7,842 |
| 2020-06-22 | $1.71 | $1.71 | 0 |
| 2020-06-19 | $1.71 | $1.71 | 4,475 |
| 2020-06-18 | $1.63 | $1.63 | 317 |
| 2020-06-17 | $1.94 | $1.94 | 1,931 |
| 2020-06-16 | $2.50 | $2.50 | 2,632 |
| 2020-06-15 | $2.53 | $2.53 | 1,805 |
| 2020-06-12 | $1.88 | $1.88 | 1,712 |
| 2020-06-11 | $1.85 | $1.85 | 0 |
| 2020-06-10 | $1.85 | $1.85 | 0 |
| 2020-06-09 | $1.85 | $1.85 | 19 |
| 2020-06-08 | $1.85 | $1.85 | 20 |
| 2020-06-05 | $1.23 | $1.23 | 18 |
| 2020-06-04 | $1.23 | $1.23 | 0 |
| 2020-06-03 | $1.23 | $1.23 | 33 |
| 2020-06-02 | $1.38 | $1.38 | 0 |
| 2020-06-01 | $1.38 | $1.38 | 0 |
| 2020-05-29 | $1.38 | $1.38 | 800 |
| 2020-05-28 | $1.88 | $1.88 | 0 |
| 2020-05-27 | $1.88 | $1.88 | 24 |
| 2020-05-26 | $1.31 | $1.31 | 0 |
| 2020-05-22 | $1.31 | $1.31 | 0 |
| 2020-05-21 | $1.31 | $1.31 | 0 |
| 2020-05-20 | $1.31 | $1.31 | 0 |
| 2020-05-19 | $1.31 | $1.31 | 8 |
| 2020-05-18 | $2.00 | $2.00 | 4 |
| 2020-05-15 | $1.28 | $1.28 | 0 |
| 2020-05-14 | $1.28 | $1.28 | 0 |
| 2020-05-13 | $1.28 | $1.28 | 0 |
| 2020-05-12 | $1.28 | $1.28 | 0 |
| 2020-05-11 | $1.28 | $1.28 | 0 |
| 2020-05-08 | $1.28 | $1.28 | 0 |
| 2020-05-07 | $1.28 | $1.28 | 64 |
| 2020-05-06 | $1.28 | $1.28 | 240 |
| 2020-05-05 | $1.98 | $1.98 | 200 |
| 2020-05-04 | $1.98 | $1.98 | 0 |
| 2020-05-01 | $1.98 | $1.98 | 36 |
| 2020-04-30 | $2.00 | $2.00 | 304 |
| 2020-04-29 | $1.10 | $1.10 | 415 |
| 2020-04-28 | $1.31 | $1.31 | 0 |
| 2020-04-27 | $1.31 | $1.31 | 0 |
| 2020-04-24 | $1.31 | $1.31 | 0 |
| 2020-04-23 | $1.31 | $1.31 | 240 |
| 2020-04-22 | $1.25 | $1.25 | 906 |
| 2020-04-21 | $0.76 | $0.76 | 202 |
| 2020-04-20 | $0.98 | $0.98 | 0 |
| 2020-04-17 | $0.98 | $0.98 | 0 |
| 2020-04-16 | $0.98 | $0.98 | 26 |
| 2020-04-15 | $1.00 | $1.00 | 0 |
| 2020-04-14 | $1.00 | $1.00 | 400 |
| 2020-04-13 | $1.00 | $1.00 | 160 |
| 2020-04-09 | $0.93 | $0.93 | 2,289 |
| 2020-04-08 | $0.65 | $0.65 | 0 |
| 2020-04-07 | $0.65 | $0.65 | 0 |
| 2020-04-06 | $0.65 | $0.65 | 0 |
| 2020-04-03 | $0.65 | $0.65 | 0 |
| 2020-04-02 | $0.65 | $0.65 | 0 |
| 2020-04-01 | $0.65 | $0.65 | 44 |
| 2020-03-31 | $0.58 | $0.58 | 368 |
| 2020-03-30 | $0.63 | $0.63 | 0 |
| 2020-03-27 | $0.63 | $0.63 | 2,169 |
| 2020-03-26 | $0.68 | $0.68 | 13 |
| 2020-03-25 | $0.68 | $0.68 | 4 |
| 2020-03-24 | $1.00 | $1.00 | 0 |
| 2020-03-23 | $1.00 | $1.00 | 0 |
| 2020-03-20 | $1.00 | $1.00 | 43 |
| 2020-03-19 | $1.23 | $1.23 | 0 |
| 2020-03-18 | $1.23 | $1.23 | 0 |
| 2020-03-17 | $1.23 | $1.23 | 0 |
| 2020-03-16 | $1.23 | $1.23 | 0 |
| 2020-03-13 | $1.23 | $1.23 | 0 |
| 2020-03-12 | $1.23 | $1.23 | 0 |
| 2020-03-11 | $1.23 | $1.23 | 0 |
| 2020-03-10 | $1.23 | $1.23 | 1,292 |
| 2020-03-09 | $2.00 | $2.00 | 40 |
| 2020-03-06 | $1.50 | $1.50 | 0 |
| 2020-03-05 | $1.50 | $1.50 | 0 |
| 2020-03-04 | $1.50 | $1.50 | 0 |
| 2020-03-03 | $1.50 | $1.50 | 0 |
| 2020-03-02 | $1.50 | $1.50 | 0 |
| 2020-02-28 | $1.50 | $1.50 | 0 |
| 2020-02-27 | $1.50 | $1.50 | 800 |
| 2020-02-26 | $1.75 | $1.75 | 0 |
| 2020-02-25 | $1.75 | $1.75 | 0 |
| 2020-02-24 | $1.75 | $1.75 | 796 |
| 2020-02-21 | $1.88 | $1.88 | 4 |
| 2020-02-20 | $2.23 | $2.23 | 0 |
| 2020-02-19 | $2.23 | $2.23 | 0 |
| 2020-02-18 | $2.23 | $2.23 | 0 |
| 2020-02-14 | $2.23 | $2.23 | 0 |
| 2020-02-13 | $2.23 | $2.23 | 0 |
| 2020-02-12 | $2.23 | $2.23 | 0 |
| 2020-02-11 | $2.23 | $2.23 | 100 |
| 2020-02-10 | $2.23 | $2.23 | 0 |
| 2020-02-07 | $2.23 | $2.23 | 0 |
| 2020-02-06 | $2.23 | $2.23 | 125 |
| 2020-02-05 | $2.25 | $2.25 | 3,513 |
| 2020-02-04 | $2.50 | $2.50 | 0 |
| 2020-02-03 | $2.50 | $2.50 | 80 |
| 2020-01-31 | $2.25 | $2.25 | 1,257 |
| 2020-01-30 | $2.25 | $2.25 | 0 |
| 2020-01-29 | $2.25 | $2.25 | 1,200 |
| 2020-01-28 | $2.00 | $2.00 | 400 |
| 2020-01-27 | $2.00 | $2.00 | 80 |
| 2020-01-24 | $1.50 | $1.50 | 1,600 |
| 2020-01-23 | $1.65 | $1.65 | 0 |
| 2020-01-22 | $1.65 | $1.65 | 45 |
| 2020-01-21 | $1.75 | $1.75 | 0 |
| 2020-01-17 | $1.75 | $1.75 | 4,000 |
| 2020-01-16 | $1.53 | $1.52 | 240 |
| 2020-01-15 | $2.00 | $2.00 | 0 |
| 2020-01-14 | $2.00 | $2.00 | 0 |
| 2020-01-13 | $2.00 | $2.00 | 0 |
| 2020-01-10 | $2.00 | $2.00 | 20 |
| 2020-01-09 | $1.98 | $1.98 | 0 |
| 2020-01-08 | $1.98 | $1.98 | 0 |
| 2020-01-07 | $1.98 | $1.98 | 902 |
| 2020-01-06 | $1.75 | $1.75 | 800 |
| 2020-01-03 | $2.00 | $2.00 | 0 |
| 2020-01-02 | $2.00 | $2.00 | 0 |