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
- 2011-12-21 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 | $1.75 | $1.75 | 32,300 |
| 2020-12-30 | $1.78 | $1.78 | 39,700 |
| 2020-12-29 | $1.84 | $1.84 | 53,100 |
| 2020-12-28 | $1.92 | $1.92 | 27,300 |
| 2020-12-24 | $2.00 | $2.00 | 8,200 |
| 2020-12-23 | $2.06 | $2.06 | 25,700 |
| 2020-12-22 | $1.85 | $1.85 | 16,900 |
| 2020-12-21 | $1.92 | $1.92 | 41,400 |
| 2020-12-18 | $2.05 | $2.05 | 11,100 |
| 2020-12-17 | $2.03 | $2.03 | 27,500 |
| 2020-12-16 | $2.11 | $2.11 | 20,600 |
| 2020-12-15 | $2.07 | $2.07 | 7,900 |
| 2020-12-14 | $2.08 | $2.08 | 10,100 |
| 2020-12-11 | $2.11 | $2.11 | 9,500 |
| 2020-12-10 | $2.15 | $2.15 | 7,700 |
| 2020-12-09 | $2.14 | $2.14 | 14,300 |
| 2020-12-08 | $2.20 | $2.20 | 44,400 |
| 2020-12-07 | $2.22 | $2.22 | 15,200 |
| 2020-12-04 | $2.25 | $2.25 | 7,400 |
| 2020-12-03 | $2.23 | $2.23 | 11,400 |
| 2020-12-02 | $2.22 | $2.22 | 10,400 |
| 2020-12-01 | $2.17 | $2.17 | 46,500 |
| 2020-11-30 | $2.25 | $2.25 | 24,500 |
| 2020-11-27 | $2.35 | $2.35 | 6,300 |
| 2020-11-25 | $2.30 | $2.30 | 25,700 |
| 2020-11-24 | $2.30 | $2.30 | 18,900 |
| 2020-11-23 | $2.34 | $2.34 | 29,100 |
| 2020-11-20 | $2.51 | $2.51 | 15,300 |
| 2020-11-19 | $2.33 | $2.33 | 33,400 |
| 2020-11-18 | $2.63 | $2.63 | 137,900 |
| 2020-11-17 | $2.45 | $2.45 | 24,400 |
| 2020-11-16 | $2.29 | $2.29 | 71,900 |
| 2020-11-13 | $2.40 | $2.40 | 58,900 |
| 2020-11-12 | $2.32 | $2.32 | 66,200 |
| 2020-11-11 | $2.17 | $2.17 | 1,900 |
| 2020-11-10 | $2.19 | $2.19 | 2,800 |
| 2020-11-09 | $2.20 | $2.20 | 32,100 |
| 2020-11-06 | $2.20 | $2.20 | 15,100 |
| 2020-11-05 | $2.08 | $2.08 | 24,300 |
| 2020-11-04 | $1.99 | $1.99 | 11,000 |
| 2020-11-03 | $2.24 | $2.24 | 41,900 |
| 2020-11-02 | $2.12 | $2.12 | 5,000 |
| 2020-10-30 | $2.04 | $2.04 | 19,500 |
| 2020-10-29 | $2.04 | $2.04 | 8,200 |
| 2020-10-28 | $2.05 | $2.05 | 49,200 |
| 2020-10-27 | $2.17 | $2.17 | 4,000 |
| 2020-10-26 | $2.19 | $2.19 | 17,800 |
| 2020-10-23 | $2.13 | $2.13 | 9,100 |
| 2020-10-22 | $2.11 | $2.11 | 22,000 |
| 2020-10-21 | $2.12 | $2.12 | 7,800 |
| 2020-10-20 | $2.13 | $2.13 | 43,800 |
| 2020-10-19 | $2.24 | $2.24 | 17,000 |
| 2020-10-16 | $2.23 | $2.23 | 19,400 |
| 2020-10-15 | $2.26 | $2.26 | 15,000 |
| 2020-10-14 | $2.23 | $2.23 | 21,700 |
| 2020-10-13 | $2.25 | $2.25 | 97,400 |
| 2020-10-12 | $2.18 | $2.18 | 54,800 |
| 2020-10-09 | $2.00 | $2.00 | 5,100 |
| 2020-10-08 | $1.95 | $1.95 | 10,500 |
| 2020-10-07 | $1.90 | $1.90 | 18,300 |
| 2020-10-06 | $1.92 | $1.92 | 18,400 |
| 2020-10-05 | $1.86 | $1.86 | 10,300 |
| 2020-10-02 | $1.84 | $1.84 | 14,400 |
| 2020-10-01 | $1.90 | $1.90 | 44,900 |
| 2020-09-30 | $2.00 | $2.00 | 7,700 |
| 2020-09-29 | $2.00 | $2.00 | 17,300 |
| 2020-09-28 | $1.88 | $1.88 | 18,800 |
| 2020-09-25 | $2.01 | $2.01 | 11,700 |
| 2020-09-24 | $2.01 | $2.01 | 41,400 |
| 2020-09-23 | $1.82 | $1.82 | 16,500 |
| 2020-09-22 | $1.89 | $1.89 | 19,700 |
| 2020-09-21 | $1.92 | $1.92 | 83,500 |
| 2020-09-18 | $2.17 | $2.17 | 14,200 |
| 2020-09-17 | $2.22 | $2.22 | 21,800 |
| 2020-09-16 | $2.22 | $2.22 | 25,500 |
| 2020-09-15 | $2.20 | $2.20 | 24,600 |
| 2020-09-14 | $2.36 | $2.36 | 23,700 |
| 2020-09-11 | $2.40 | $2.40 | 51,700 |
| 2020-09-10 | $2.36 | $2.36 | 70,500 |
| 2020-09-09 | $2.34 | $2.34 | 412,300 |
| 2020-09-08 | $2.00 | $2.00 | 0 |
| 2020-09-04 | $2.00 | $2.00 | 17,100 |
| 2020-09-03 | $1.91 | $1.91 | 27,100 |
| 2020-09-02 | $2.00 | $2.00 | 31,300 |
| 2020-09-01 | $2.06 | $2.06 | 50,600 |
| 2020-08-31 | $2.04 | $2.04 | 47,900 |
| 2020-08-28 | $2.11 | $2.11 | 37,900 |
| 2020-08-27 | $2.19 | $2.19 | 19,600 |
| 2020-08-26 | $2.18 | $2.18 | 24,700 |
| 2020-08-25 | $2.20 | $2.20 | 34,000 |
| 2020-08-24 | $2.22 | $2.22 | 43,400 |
| 2020-08-21 | $2.33 | $2.33 | 26,500 |
| 2020-08-20 | $2.33 | $2.33 | 22,800 |
| 2020-08-19 | $2.19 | $2.19 | 51,100 |
| 2020-08-18 | $2.18 | $2.18 | 30,600 |
| 2020-08-17 | $2.10 | $2.10 | 51,100 |
| 2020-08-14 | $1.95 | $1.95 | 18,100 |
| 2020-08-13 | $2.02 | $2.02 | 68,300 |
| 2020-08-12 | $2.01 | $2.01 | 96,000 |
| 2020-08-11 | $2.18 | $2.18 | 68,400 |
| 2020-08-10 | $2.32 | $2.32 | 74,200 |
| 2020-08-07 | $2.38 | $2.38 | 101,500 |
| 2020-08-06 | $2.36 | $2.36 | 154,000 |
| 2020-08-05 | $2.31 | $2.31 | 234,700 |
| 2020-08-04 | $1.90 | $1.90 | 346,500 |
| 2020-08-03 | $1.71 | $1.71 | 41,600 |
| 2020-07-31 | $1.65 | $1.65 | 120,200 |
| 2020-07-30 | $1.47 | $1.47 | 63,700 |
| 2020-07-29 | $1.61 | $1.61 | 226,400 |
| 2020-07-28 | $2.03 | $2.03 | 213,000 |
| 2020-07-27 | $2.35 | $2.35 | 157,300 |
| 2020-07-24 | $2.37 | $2.37 | 137,300 |
| 2020-07-23 | $2.36 | $2.36 | 573,300 |
| 2020-07-22 | $2.21 | $2.21 | 360,400 |
| 2020-07-21 | $1.29 | $1.29 | 90,900 |
| 2020-07-20 | $1.14 | $1.14 | 90,400 |
| 2020-07-17 | $0.93 | $0.93 | 5,200 |
| 2020-07-16 | $0.85 | $0.85 | 3,400 |
| 2020-07-15 | $0.93 | $0.93 | 10,800 |
| 2020-07-14 | $0.77 | $0.77 | 31,200 |
| 2020-07-13 | $0.82 | $0.82 | 49,600 |
| 2020-07-10 | $0.96 | $0.96 | 39,200 |
| 2020-07-09 | $0.86 | $0.86 | 16,700 |
| 2020-07-08 | $0.80 | $0.80 | 68,500 |
| 2020-07-07 | $0.76 | $0.76 | 5,400 |
| 2020-07-06 | $0.80 | $0.80 | 14,200 |
| 2020-07-02 | $0.68 | $0.68 | 5,500 |
| 2020-07-01 | $0.73 | $0.73 | 4,200 |
| 2020-06-30 | $0.72 | $0.72 | 6,400 |
| 2020-06-29 | $0.74 | $0.74 | 16,500 |
| 2020-06-26 | $0.79 | $0.79 | 5,700 |
| 2020-06-25 | $0.78 | $0.78 | 24,800 |
| 2020-06-24 | $0.73 | $0.73 | 19,700 |
| 2020-06-23 | $0.80 | $0.80 | 35,200 |
| 2020-06-22 | $0.63 | $0.63 | 55,500 |
| 2020-06-19 | $0.75 | $0.75 | 26,500 |
| 2020-06-18 | $0.76 | $0.76 | 22,900 |
| 2020-06-17 | $0.78 | $0.78 | 22,900 |
| 2020-06-16 | $0.84 | $0.84 | 137,800 |
| 2020-06-15 | $0.78 | $0.78 | 73,900 |
| 2020-06-12 | $0.58 | $0.58 | 12,300 |
| 2020-06-11 | $0.53 | $0.53 | 14,300 |
| 2020-06-10 | $0.58 | $0.58 | 13,500 |
| 2020-06-09 | $0.57 | $0.57 | 7,200 |
| 2020-06-08 | $0.61 | $0.61 | 48,200 |
| 2020-06-05 | $0.58 | $0.58 | 55,100 |
| 2020-06-04 | $0.50 | $0.50 | 59,600 |
| 2020-06-03 | $0.40 | $0.40 | 700 |
| 2020-06-02 | $0.39 | $0.39 | 5,300 |
| 2020-06-01 | $0.39 | $0.39 | 5,100 |
| 2020-05-29 | $0.40 | $0.40 | 19,500 |
| 2020-05-28 | $0.35 | $0.35 | 0 |
| 2020-05-27 | $0.35 | $0.35 | 300 |
| 2020-05-26 | $0.37 | $0.37 | 2,000 |
| 2020-05-22 | $0.35 | $0.35 | 3,900 |
| 2020-05-21 | $0.34 | $0.34 | 2,300 |
| 2020-05-20 | $0.40 | $0.40 | 5,500 |
| 2020-05-19 | $0.35 | $0.35 | 10,100 |
| 2020-05-18 | $0.42 | $0.42 | 14,400 |
| 2020-05-15 | $0.35 | $0.35 | 5,600 |
| 2020-05-14 | $0.38 | $0.38 | 0 |
| 2020-05-13 | $0.38 | $0.38 | 800 |
| 2020-05-12 | $0.39 | $0.39 | 5,100 |
| 2020-05-11 | $0.41 | $0.41 | 0 |
| 2020-05-08 | $0.41 | $0.41 | 1,700 |
| 2020-05-07 | $0.37 | $0.37 | 2,400 |
| 2020-05-06 | $0.38 | $0.38 | 1,700 |
| 2020-05-05 | $0.32 | $0.32 | 0 |
| 2020-05-04 | $0.32 | $0.32 | 1,500 |
| 2020-05-01 | $0.31 | $0.31 | 4,800 |
| 2020-04-30 | $0.35 | $0.35 | 3,900 |
| 2020-04-29 | $0.35 | $0.35 | 2,200 |
| 2020-04-28 | $0.41 | $0.41 | 400 |
| 2020-04-27 | $0.43 | $0.43 | 500 |
| 2020-04-24 | $0.46 | $0.46 | 2,100 |
| 2020-04-23 | $0.46 | $0.46 | 11,700 |
| 2020-04-22 | $0.36 | $0.36 | 0 |
| 2020-04-21 | $0.36 | $0.36 | 4,200 |
| 2020-04-20 | $0.39 | $0.38 | 5,000 |
| 2020-04-17 | $0.37 | $0.37 | 1,900 |
| 2020-04-16 | $0.39 | $0.39 | 0 |
| 2020-04-15 | $0.39 | $0.39 | 1,500 |
| 2020-04-14 | $0.36 | $0.36 | 4,200 |
| 2020-04-13 | $0.36 | $0.36 | 1,900 |
| 2020-04-09 | $0.33 | $0.33 | 5,300 |
| 2020-04-08 | $0.31 | $0.31 | 200 |
| 2020-04-07 | $0.28 | $0.28 | 0 |
| 2020-04-06 | $0.28 | $0.28 | 900 |
| 2020-04-03 | $0.30 | $0.30 | 5,000 |
| 2020-04-02 | $0.28 | $0.28 | 200 |
| 2020-04-01 | $0.25 | $0.25 | 6,400 |
| 2020-03-31 | $0.28 | $0.28 | 500 |
| 2020-03-30 | $0.27 | $0.27 | 500 |
| 2020-03-27 | $0.28 | $0.28 | 100 |
| 2020-03-26 | $0.29 | $0.29 | 11,900 |
| 2020-03-25 | $0.25 | $0.25 | 0 |
| 2020-03-24 | $0.25 | $0.25 | 2,700 |
| 2020-03-23 | $0.22 | $0.22 | 6,000 |
| 2020-03-20 | $0.27 | $0.27 | 0 |
| 2020-03-19 | $0.27 | $0.27 | 24,300 |
| 2020-03-18 | $0.27 | $0.27 | 23,600 |
| 2020-03-17 | $0.29 | $0.29 | 33,300 |
| 2020-03-16 | $0.29 | $0.29 | 8,300 |
| 2020-03-13 | $0.26 | $0.26 | 3,600 |
| 2020-03-12 | $0.25 | $0.25 | 5,700 |
| 2020-03-11 | $0.30 | $0.30 | 3,600 |
| 2020-03-10 | $0.37 | $0.37 | 28,700 |
| 2020-03-09 | $0.41 | $0.41 | 7,400 |
| 2020-03-06 | $0.43 | $0.43 | 24,100 |
| 2020-03-05 | $0.44 | $0.44 | 1,000 |
| 2020-03-04 | $0.44 | $0.44 | 0 |
| 2020-03-03 | $0.44 | $0.44 | 2,200 |
| 2020-03-02 | $0.48 | $0.48 | 4,500 |
| 2020-02-28 | $0.44 | $0.44 | 46,700 |
| 2020-02-27 | $0.49 | $0.49 | 14,800 |
| 2020-02-26 | $0.52 | $0.52 | 20,600 |
| 2020-02-25 | $0.52 | $0.52 | 18,700 |
| 2020-02-24 | $0.52 | $0.52 | 4,500 |
| 2020-02-21 | $0.55 | $0.55 | 13,900 |
| 2020-02-20 | $0.54 | $0.54 | 7,600 |
| 2020-02-19 | $0.52 | $0.52 | 3,400 |
| 2020-02-18 | $0.52 | $0.52 | 20,700 |
| 2020-02-14 | $0.51 | $0.51 | 5,800 |
| 2020-02-13 | $0.51 | $0.51 | 10,300 |
| 2020-02-12 | $0.49 | $0.49 | 29,000 |
| 2020-02-11 | $0.50 | $0.50 | 0 |
| 2020-02-10 | $0.50 | $0.50 | 5,400 |
| 2020-02-07 | $0.52 | $0.52 | 1,600 |
| 2020-02-06 | $0.53 | $0.53 | 18,100 |
| 2020-02-05 | $0.51 | $0.51 | 400 |
| 2020-02-04 | $0.48 | $0.48 | 29,000 |
| 2020-02-03 | $0.51 | $0.51 | 30,500 |
| 2020-01-31 | $0.60 | $0.60 | 200 |
| 2020-01-30 | $0.60 | $0.60 | 500 |
| 2020-01-29 | $0.60 | $0.60 | 31,900 |
| 2020-01-28 | $0.60 | $0.60 | 1,000 |
| 2020-01-27 | $0.61 | $0.61 | 1,900 |
| 2020-01-24 | $0.61 | $0.61 | 3,600 |
| 2020-01-23 | $0.65 | $0.65 | 11,600 |
| 2020-01-22 | $0.65 | $0.65 | 0 |
| 2020-01-21 | $0.65 | $0.65 | 5,100 |
| 2020-01-17 | $0.63 | $0.63 | 37,900 |
| 2020-01-16 | $0.70 | $0.70 | 0 |
| 2020-01-15 | $0.70 | $0.70 | 800 |
| 2020-01-14 | $0.70 | $0.70 | 1,700 |
| 2020-01-13 | $0.73 | $0.73 | 1,300 |
| 2020-01-10 | $0.72 | $0.72 | 6,300 |
| 2020-01-09 | $0.63 | $0.63 | 1,700 |
| 2020-01-08 | $0.64 | $0.64 | 9,100 |
| 2020-01-07 | $0.66 | $0.66 | 1,400 |
| 2020-01-06 | $0.67 | $0.67 | 4,500 |
| 2020-01-03 | $0.73 | $0.73 | 14,500 |
| 2020-01-02 | $0.63 | $0.63 | 4,600 |