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
- 2018-01-11 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 | $2.46 | $2.46 | 3,890 |
| 2020-12-30 | $2.39 | $2.39 | 3,466 |
| 2020-12-29 | $2.42 | $2.42 | 3,180 |
| 2020-12-28 | $2.53 | $2.53 | 1,502 |
| 2020-12-24 | $2.46 | $2.46 | 2,130 |
| 2020-12-23 | $2.46 | $2.46 | 1,330 |
| 2020-12-22 | $2.58 | $2.58 | 2,157 |
| 2020-12-21 | $2.64 | $2.64 | 3,425 |
| 2020-12-18 | $2.50 | $2.50 | 4,778 |
| 2020-12-17 | $2.12 | $2.12 | 6,085 |
| 2020-12-16 | $2.09 | $2.09 | 6,237 |
| 2020-12-15 | $2.09 | $2.09 | 1,425 |
| 2020-12-14 | $1.91 | $1.91 | 294 |
| 2020-12-11 | $2.10 | $2.10 | 610 |
| 2020-12-10 | $1.90 | $1.90 | 7,883 |
| 2020-12-09 | $1.87 | $1.87 | 22,210 |
| 2020-12-08 | $2.07 | $2.07 | 0 |
| 2020-12-07 | $2.07 | $2.07 | 3,550 |
| 2020-12-04 | $2.05 | $2.05 | 660 |
| 2020-12-03 | $2.15 | $2.15 | 7,500 |
| 2020-12-02 | $2.12 | $2.12 | 1,201 |
| 2020-12-01 | $2.24 | $2.24 | 2,085 |
| 2020-11-30 | $1.87 | $1.87 | 1,138 |
| 2020-11-27 | $1.99 | $1.99 | 0 |
| 2020-11-25 | $1.99 | $1.99 | 2,561 |
| 2020-11-24 | $1.97 | $1.97 | 1,690 |
| 2020-11-23 | $1.99 | $1.99 | 2,380 |
| 2020-11-20 | $2.07 | $2.07 | 1,000 |
| 2020-11-19 | $1.99 | $1.99 | 1,660 |
| 2020-11-18 | $2.13 | $2.13 | 400 |
| 2020-11-17 | $2.18 | $2.18 | 1,310 |
| 2020-11-16 | $2.27 | $2.27 | 0 |
| 2020-11-13 | $2.27 | $2.27 | 445 |
| 2020-11-12 | $2.20 | $2.20 | 1,327 |
| 2020-11-11 | $2.03 | $2.03 | 100 |
| 2020-11-10 | $2.20 | $2.20 | 2,093 |
| 2020-11-09 | $2.02 | $2.02 | 1,812 |
| 2020-11-06 | $2.12 | $2.12 | 3,453 |
| 2020-11-05 | $2.14 | $2.14 | 1,600 |
| 2020-11-04 | $2.02 | $2.02 | 3,726 |
| 2020-11-03 | $2.10 | $2.10 | 6,630 |
| 2020-11-02 | $2.15 | $2.15 | 1,200 |
| 2020-10-30 | $2.10 | $2.10 | 1,866 |
| 2020-10-29 | $2.00 | $2.00 | 1,382 |
| 2020-10-28 | $2.00 | $2.00 | 6,115 |
| 2020-10-27 | $2.16 | $2.16 | 1,137 |
| 2020-10-26 | $2.16 | $2.16 | 4,491 |
| 2020-10-23 | $2.23 | $2.23 | 2,246 |
| 2020-10-22 | $2.09 | $2.09 | 1,077 |
| 2020-10-21 | $2.01 | $2.01 | 4,867 |
| 2020-10-20 | $2.11 | $2.11 | 1,425 |
| 2020-10-19 | $2.10 | $2.10 | 5,707 |
| 2020-10-16 | $2.27 | $2.27 | 2,009 |
| 2020-10-15 | $2.34 | $2.34 | 30 |
| 2020-10-14 | $2.21 | $2.21 | 5,917 |
| 2020-10-13 | $2.10 | $2.10 | 0 |
| 2020-10-12 | $2.10 | $2.10 | 500 |
| 2020-10-09 | $2.59 | $2.59 | 949 |
| 2020-10-08 | $2.30 | $2.30 | 1,100 |
| 2020-10-07 | $2.22 | $2.22 | 2,791 |
| 2020-10-06 | $2.20 | $2.20 | 1,000 |
| 2020-10-05 | $2.37 | $2.37 | 4,600 |
| 2020-10-02 | $2.41 | $2.41 | 9,270 |
| 2020-10-01 | $2.30 | $2.30 | 20,518 |
| 2020-09-30 | $2.50 | $2.50 | 2,920 |
| 2020-09-29 | $2.62 | $2.62 | 3,625 |
| 2020-09-28 | $2.58 | $2.58 | 1,087 |
| 2020-09-25 | $2.68 | $2.68 | 1,605 |
| 2020-09-24 | $2.67 | $2.67 | 12,357 |
| 2020-09-23 | $2.38 | $2.38 | 962 |
| 2020-09-22 | $2.52 | $2.52 | 0 |
| 2020-09-21 | $2.52 | $2.52 | 310 |
| 2020-09-18 | $2.60 | $2.60 | 715 |
| 2020-09-17 | $2.65 | $2.65 | 2,340 |
| 2020-09-16 | $2.74 | $2.74 | 4,840 |
| 2020-09-15 | $2.84 | $2.84 | 2,706 |
| 2020-09-14 | $2.77 | $2.77 | 23,085 |
| 2020-09-11 | $2.62 | $2.62 | 1,100 |
| 2020-09-10 | $2.60 | $2.60 | 3,530 |
| 2020-09-09 | $2.36 | $2.36 | 1,430 |
| 2020-09-08 | $2.25 | $2.25 | 1,621 |
| 2020-09-04 | $2.22 | $2.22 | 200 |
| 2020-09-03 | $2.25 | $2.25 | 4,578 |
| 2020-09-02 | $2.14 | $2.14 | 1,865 |
| 2020-09-01 | $2.50 | $2.50 | 3,270 |
| 2020-08-31 | $2.45 | $2.45 | 5,514 |
| 2020-08-28 | $2.78 | $2.78 | 1,800 |
| 2020-08-27 | $2.41 | $2.41 | 0 |
| 2020-08-26 | $2.41 | $2.41 | 7,260 |
| 2020-08-25 | $2.30 | $2.30 | 10,270 |
| 2020-08-24 | $2.44 | $2.44 | 1,080 |
| 2020-08-21 | $2.41 | $2.41 | 832 |
| 2020-08-20 | $2.51 | $2.51 | 6,615 |
| 2020-08-19 | $2.50 | $2.50 | 2,252 |
| 2020-08-18 | $2.50 | $2.50 | 1,986 |
| 2020-08-17 | $2.60 | $2.60 | 3,150 |
| 2020-08-14 | $2.54 | $2.54 | 4,725 |
| 2020-08-13 | $2.62 | $2.62 | 65 |
| 2020-08-12 | $2.50 | $2.50 | 2,059 |
| 2020-08-11 | $2.50 | $2.50 | 210 |
| 2020-08-10 | $2.80 | $2.80 | 2,550 |
| 2020-08-07 | $2.60 | $2.60 | 4,790 |
| 2020-08-06 | $2.63 | $2.63 | 10,757 |
| 2020-08-05 | $3.00 | $3.00 | 4,955 |
| 2020-08-04 | $2.60 | $2.60 | 3,582 |
| 2020-08-03 | $2.90 | $2.90 | 5,265 |
| 2020-07-31 | $2.61 | $2.61 | 11,542 |
| 2020-07-30 | $2.55 | $2.55 | 6,739 |
| 2020-07-29 | $2.70 | $2.70 | 137 |
| 2020-07-28 | $2.80 | $2.80 | 1,892 |
| 2020-07-27 | $2.88 | $2.88 | 2,468 |
| 2020-07-24 | $2.75 | $2.75 | 3,676 |
| 2020-07-23 | $2.80 | $2.80 | 3,640 |
| 2020-07-22 | $2.89 | $2.89 | 7,830 |
| 2020-07-21 | $2.85 | $2.85 | 1,640 |
| 2020-07-20 | $2.90 | $2.90 | 370 |
| 2020-07-17 | $2.90 | $2.90 | 3,116 |
| 2020-07-16 | $2.87 | $2.87 | 800 |
| 2020-07-15 | $2.70 | $2.70 | 860 |
| 2020-07-14 | $2.69 | $2.69 | 986 |
| 2020-07-13 | $2.70 | $2.70 | 2,330 |
| 2020-07-10 | $2.90 | $2.90 | 600 |
| 2020-07-09 | $2.76 | $2.76 | 1,515 |
| 2020-07-08 | $2.75 | $2.75 | 550 |
| 2020-07-07 | $2.70 | $2.70 | 2,950 |
| 2020-07-06 | $2.86 | $2.86 | 5,691 |
| 2020-07-02 | $2.53 | $2.53 | 6,379 |
| 2020-07-01 | $2.20 | $2.20 | 6,440 |
| 2020-06-30 | $2.20 | $2.20 | 6,737 |
| 2020-06-29 | $2.20 | $2.20 | 6,779 |
| 2020-06-26 | $2.30 | $2.30 | 2,860 |
| 2020-06-25 | $2.42 | $2.42 | 1,765 |
| 2020-06-24 | $2.30 | $2.30 | 6,505 |
| 2020-06-23 | $2.33 | $2.33 | 8,750 |
| 2020-06-22 | $2.22 | $2.22 | 6,820 |
| 2020-06-19 | $2.10 | $2.10 | 2,300 |
| 2020-06-18 | $2.23 | $2.23 | 5,564 |
| 2020-06-17 | $2.13 | $2.13 | 6,741 |
| 2020-06-16 | $1.87 | $1.87 | 8,411 |
| 2020-06-15 | $2.00 | $2.00 | 5,862 |
| 2020-06-12 | $2.15 | $2.15 | 4,370 |
| 2020-06-11 | $2.18 | $2.18 | 2,900 |
| 2020-06-10 | $2.00 | $2.00 | 1,550 |
| 2020-06-09 | $2.00 | $2.00 | 4,904 |
| 2020-06-08 | $2.12 | $2.12 | 4,995 |
| 2020-06-05 | $2.21 | $2.21 | 5,572 |
| 2020-06-04 | $2.20 | $2.20 | 1,792 |
| 2020-06-03 | $2.25 | $2.25 | 6,092 |
| 2020-06-02 | $2.29 | $2.29 | 12,444 |
| 2020-06-01 | $2.20 | $2.20 | 45,660 |
| 2020-05-29 | $2.07 | $2.07 | 10,404 |
| 2020-05-28 | $2.14 | $2.14 | 27,763 |
| 2020-05-27 | $2.19 | $2.19 | 40,107 |
| 2020-05-26 | $2.20 | $2.20 | 64,602 |
| 2020-05-22 | $1.84 | $1.84 | 1,000 |
| 2020-05-21 | $1.72 | $1.72 | 2,176 |
| 2020-05-20 | $1.62 | $1.62 | 2,200 |
| 2020-05-19 | $1.52 | $1.52 | 2,900 |
| 2020-05-18 | $1.69 | $1.69 | 9,099 |
| 2020-05-15 | $1.51 | $1.51 | 3,900 |
| 2020-05-14 | $1.60 | $1.60 | 1,000 |
| 2020-05-13 | $1.66 | $1.66 | 3,769 |
| 2020-05-12 | $1.69 | $1.69 | 1,348 |
| 2020-05-11 | $1.65 | $1.65 | 1,030 |
| 2020-05-08 | $1.41 | $1.41 | 8,002 |
| 2020-05-07 | $1.65 | $1.65 | 2,141 |
| 2020-05-06 | $1.66 | $1.66 | 3,540 |
| 2020-05-05 | $1.75 | $1.75 | 2,980 |
| 2020-05-04 | $1.74 | $1.74 | 1,360 |
| 2020-05-01 | $1.85 | $1.85 | 1,475 |
| 2020-04-30 | $2.00 | $2.00 | 2,250 |
| 2020-04-29 | $1.80 | $1.80 | 2,560 |
| 2020-04-28 | $2.13 | $2.13 | 2,070 |
| 2020-04-27 | $2.10 | $2.10 | 3,351 |
| 2020-04-24 | $2.09 | $2.09 | 1,861 |
| 2020-04-23 | $2.10 | $2.10 | 1,021 |
| 2020-04-22 | $2.10 | $2.10 | 940 |
| 2020-04-21 | $1.97 | $1.97 | 537 |
| 2020-04-20 | $2.08 | $2.08 | 2,345 |
| 2020-04-17 | $2.20 | $2.20 | 5,008 |
| 2020-04-16 | $2.20 | $2.20 | 2,352 |
| 2020-04-15 | $1.70 | $1.70 | 7,408 |
| 2020-04-14 | $1.59 | $1.59 | 4,888 |
| 2020-04-13 | $1.54 | $1.54 | 3,970 |
| 2020-04-09 | $1.60 | $1.60 | 2,750 |
| 2020-04-08 | $1.54 | $1.54 | 1,150 |
| 2020-04-07 | $1.44 | $1.44 | 1,616 |
| 2020-04-06 | $1.49 | $1.49 | 3,810 |
| 2020-04-03 | $1.20 | $1.20 | 3,957 |
| 2020-04-02 | $1.24 | $1.24 | 4,819 |
| 2020-04-01 | $1.00 | $1.00 | 5,996 |
| 2020-03-31 | $1.54 | $1.54 | 4,900 |
| 2020-03-30 | $1.35 | $1.35 | 2,280 |
| 2020-03-27 | $1.50 | $1.50 | 2,050 |
| 2020-03-26 | $1.39 | $1.39 | 6,643 |
| 2020-03-25 | $1.30 | $1.30 | 10,303 |
| 2020-03-24 | $1.14 | $1.14 | 4,245 |
| 2020-03-23 | $1.10 | $1.10 | 5,325 |
| 2020-03-20 | $1.27 | $1.27 | 2,340 |
| 2020-03-19 | $1.00 | $1.00 | 1,791 |
| 2020-03-18 | $1.20 | $1.20 | 4,041 |
| 2020-03-17 | $1.20 | $1.20 | 18,100 |
| 2020-03-16 | $1.30 | $1.30 | 5,280 |
| 2020-03-13 | $1.26 | $1.26 | 26,528 |
| 2020-03-12 | $1.45 | $1.45 | 18,006 |
| 2020-03-11 | $1.70 | $1.70 | 3,380 |
| 2020-03-10 | $1.80 | $1.80 | 7,017 |
| 2020-03-09 | $1.46 | $1.46 | 9,262 |
| 2020-03-06 | $1.79 | $1.79 | 8,828 |
| 2020-03-05 | $2.12 | $2.12 | 4,688 |
| 2020-03-04 | $2.37 | $2.37 | 7,621 |
| 2020-03-03 | $2.43 | $2.43 | 6,423 |
| 2020-03-02 | $2.15 | $2.15 | 7,328 |
| 2020-02-28 | $1.93 | $1.93 | 13,386 |
| 2020-02-27 | $1.45 | $1.45 | 30,315 |
| 2020-02-26 | $2.25 | $2.25 | 3,925 |
| 2020-02-25 | $2.22 | $2.22 | 4,025 |
| 2020-02-24 | $2.60 | $2.60 | 2,655 |
| 2020-02-21 | $2.58 | $2.58 | 4,555 |
| 2020-02-20 | $2.74 | $2.74 | 1,585 |
| 2020-02-19 | $2.80 | $2.80 | 3,224 |
| 2020-02-18 | $2.60 | $2.60 | 7,133 |
| 2020-02-14 | $2.60 | $2.60 | 3,060 |
| 2020-02-13 | $2.65 | $2.65 | 2,650 |
| 2020-02-12 | $2.75 | $2.75 | 692 |
| 2020-02-11 | $2.75 | $2.75 | 3,136 |
| 2020-02-10 | $2.70 | $2.70 | 2,505 |
| 2020-02-07 | $2.90 | $2.90 | 610 |
| 2020-02-06 | $3.06 | $3.06 | 2,208 |
| 2020-02-05 | $2.86 | $2.86 | 1,770 |
| 2020-02-04 | $2.90 | $2.90 | 3,284 |
| 2020-02-03 | $2.80 | $2.80 | 4,959 |
| 2020-01-31 | $2.70 | $2.70 | 3,732 |
| 2020-01-30 | $2.87 | $2.87 | 5,628 |
| 2020-01-29 | $3.14 | $3.14 | 3,797 |
| 2020-01-28 | $3.17 | $3.17 | 4,060 |
| 2020-01-27 | $3.24 | $3.24 | 4,574 |
| 2020-01-24 | $3.12 | $3.12 | 3,415 |
| 2020-01-23 | $3.10 | $3.10 | 3,425 |
| 2020-01-22 | $3.08 | $3.08 | 5,925 |
| 2020-01-21 | $3.33 | $3.33 | 8,484 |
| 2020-01-17 | $3.06 | $3.06 | 15,432 |
| 2020-01-16 | $2.80 | $2.80 | 8,872 |
| 2020-01-15 | $2.90 | $2.90 | 4,729 |
| 2020-01-14 | $2.45 | $2.45 | 8,205 |
| 2020-01-13 | $2.66 | $2.66 | 1,250 |
| 2020-01-10 | $2.70 | $2.70 | 2,950 |
| 2020-01-09 | $2.65 | $2.65 | 3,840 |
| 2020-01-08 | $2.69 | $2.69 | 7,830 |
| 2020-01-07 | $2.90 | $2.90 | 6,910 |
| 2020-01-06 | $2.70 | $2.70 | 2,540 |
| 2020-01-03 | $2.88 | $2.88 | 4,620 |
| 2020-01-02 | $2.92 | $2.92 | 5,930 |