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
- 2003-09-04 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 | $3.50 | $3.50 | 1,400 |
| 2020-12-30 | $3.50 | $3.50 | 0 |
| 2020-12-29 | $3.50 | $3.50 | 0 |
| 2020-12-28 | $3.50 | $3.50 | 0 |
| 2020-12-24 | $3.50 | $3.50 | 0 |
| 2020-12-23 | $3.50 | $3.50 | 1,800 |
| 2020-12-22 | $3.25 | $3.25 | 0 |
| 2020-12-21 | $3.25 | $3.25 | 3,600 |
| 2020-12-18 | $3.55 | $3.55 | 3,900 |
| 2020-12-17 | $3.55 | $3.55 | 800 |
| 2020-12-16 | $3.50 | $3.50 | 100 |
| 2020-12-15 | $4.00 | $4.00 | 0 |
| 2020-12-14 | $4.00 | $4.00 | 0 |
| 2020-12-11 | $4.00 | $4.00 | 0 |
| 2020-12-10 | $4.00 | $4.00 | 0 |
| 2020-12-09 | $4.00 | $4.00 | 3,000 |
| 2020-12-08 | $4.00 | $4.00 | 0 |
| 2020-12-07 | $4.00 | $4.00 | 600 |
| 2020-12-04 | $4.10 | $4.10 | 300 |
| 2020-12-03 | $4.20 | $4.20 | 0 |
| 2020-12-02 | $4.20 | $4.20 | 0 |
| 2020-12-01 | $4.20 | $4.20 | 1,500 |
| 2020-11-30 | $4.30 | $4.30 | 0 |
| 2020-11-27 | $4.30 | $4.30 | 200 |
| 2020-11-25 | $4.30 | $4.30 | 100 |
| 2020-11-24 | $4.36 | $4.36 | 300 |
| 2020-11-23 | $4.25 | $4.25 | 0 |
| 2020-11-20 | $4.25 | $4.25 | 900 |
| 2020-11-19 | $4.25 | $4.25 | 1,400 |
| 2020-11-18 | $4.15 | $4.15 | 0 |
| 2020-11-17 | $4.15 | $4.15 | 2,200 |
| 2020-11-16 | $4.00 | $4.00 | 0 |
| 2020-11-13 | $4.00 | $4.00 | 2,100 |
| 2020-11-12 | $4.00 | $4.00 | 1,100 |
| 2020-11-11 | $4.05 | $4.05 | 200 |
| 2020-11-10 | $4.00 | $4.00 | 700 |
| 2020-11-09 | $4.25 | $4.25 | 300 |
| 2020-11-06 | $4.00 | $4.00 | 1,100 |
| 2020-11-05 | $4.00 | $4.00 | 0 |
| 2020-11-04 | $4.00 | $4.00 | 0 |
| 2020-11-03 | $4.00 | $4.00 | 0 |
| 2020-11-02 | $4.00 | $4.00 | 200 |
| 2020-10-30 | $4.55 | $4.55 | 0 |
| 2020-10-29 | $4.55 | $4.55 | 0 |
| 2020-10-28 | $4.55 | $4.55 | 0 |
| 2020-10-27 | $4.55 | $4.55 | 20,200 |
| 2020-10-26 | $4.25 | $4.25 | 0 |
| 2020-10-23 | $4.25 | $4.25 | 0 |
| 2020-10-22 | $4.25 | $4.25 | 100 |
| 2020-10-21 | $5.10 | $5.10 | 500 |
| 2020-10-20 | $5.15 | $5.15 | 0 |
| 2020-10-19 | $5.15 | $5.15 | 3,300 |
| 2020-10-16 | $5.00 | $5.00 | 0 |
| 2020-10-15 | $5.00 | $5.00 | 0 |
| 2020-10-14 | $5.00 | $5.00 | 3,300 |
| 2020-10-13 | $5.20 | $5.20 | 0 |
| 2020-10-12 | $5.20 | $5.20 | 1,600 |
| 2020-10-09 | $5.28 | $5.28 | 400 |
| 2020-10-08 | $4.00 | $4.00 | 2,900 |
| 2020-10-07 | $4.85 | $4.85 | 0 |
| 2020-10-06 | $4.85 | $4.85 | 0 |
| 2020-10-05 | $4.85 | $4.85 | 0 |
| 2020-10-02 | $4.85 | $4.85 | 12,500 |
| 2020-10-01 | $3.00 | $3.00 | 0 |
| 2020-09-30 | $3.00 | $3.00 | 0 |
| 2020-09-29 | $3.00 | $3.00 | 0 |
| 2020-09-28 | $3.00 | $3.00 | 0 |
| 2020-09-25 | $3.00 | $3.00 | 0 |
| 2020-09-24 | $3.00 | $3.00 | 0 |
| 2020-09-23 | $3.00 | $3.00 | 0 |
| 2020-09-22 | $3.00 | $3.00 | 0 |
| 2020-09-21 | $3.00 | $3.00 | 500 |
| 2020-09-18 | $5.50 | $5.50 | 600 |
| 2020-09-17 | $5.50 | $5.50 | 0 |
| 2020-09-16 | $5.50 | $5.50 | 8,800 |
| 2020-09-15 | $5.10 | $5.10 | 0 |
| 2020-09-14 | $5.10 | $5.10 | 3,300 |
| 2020-09-11 | $5.15 | $5.15 | 0 |
| 2020-09-10 | $5.15 | $5.15 | 3,500 |
| 2020-09-09 | $5.15 | $5.15 | 400 |
| 2020-09-08 | $5.00 | $5.00 | 600 |
| 2020-09-04 | $5.10 | $5.10 | 24,100 |
| 2020-09-03 | $4.89 | $4.89 | 100 |
| 2020-09-02 | $4.90 | $4.90 | 12,500 |
| 2020-09-01 | $4.85 | $4.85 | 0 |
| 2020-08-31 | $4.85 | $4.85 | 3,100 |
| 2020-08-28 | $4.80 | $4.80 | 700 |
| 2020-08-27 | $4.85 | $4.85 | 2,900 |
| 2020-08-26 | $4.46 | $4.46 | 100,700 |
| 2020-08-25 | $4.20 | $4.20 | 0 |
| 2020-08-24 | $4.20 | $4.20 | 1,200 |
| 2020-08-21 | $4.00 | $4.00 | 800 |
| 2020-08-20 | $4.54 | $4.54 | 0 |
| 2020-08-19 | $4.54 | $4.54 | 0 |
| 2020-08-18 | $4.54 | $4.54 | 0 |
| 2020-08-17 | $4.54 | $4.54 | 0 |
| 2020-08-14 | $4.54 | $4.54 | 0 |
| 2020-08-13 | $4.54 | $4.54 | 200 |
| 2020-08-12 | $4.55 | $4.55 | 1,000 |
| 2020-08-11 | $4.71 | $4.71 | 200 |
| 2020-08-10 | $5.15 | $5.15 | 5,600 |
| 2020-08-07 | $4.41 | $4.41 | 1,700 |
| 2020-08-06 | $4.20 | $4.20 | 1,600 |
| 2020-08-05 | $4.10 | $4.10 | 0 |
| 2020-08-04 | $4.10 | $4.10 | 0 |
| 2020-08-03 | $4.10 | $4.10 | 2,700 |
| 2020-07-31 | $4.10 | $4.10 | 900 |
| 2020-07-30 | $4.16 | $4.16 | 1,700 |
| 2020-07-29 | $4.68 | $4.68 | 0 |
| 2020-07-28 | $4.68 | $4.68 | 0 |
| 2020-07-27 | $4.68 | $4.68 | 300 |
| 2020-07-24 | $4.45 | $4.45 | 7,900 |
| 2020-07-23 | $4.50 | $4.50 | 0 |
| 2020-07-22 | $4.50 | $4.50 | 600 |
| 2020-07-21 | $0.55 | $0.55 | 0 |
| 2020-07-20 | $0.55 | $0.55 | 0 |
| 2020-07-17 | $0.55 | $0.55 | 0 |
| 2020-07-16 | $0.55 | $0.55 | 0 |
| 2020-07-15 | $0.55 | $0.55 | 0 |
| 2020-07-14 | $0.55 | $0.55 | 0 |
| 2020-07-13 | $0.55 | $0.55 | 0 |
| 2020-07-10 | $0.55 | $0.55 | 0 |
| 2020-07-09 | $0.55 | $0.55 | 0 |
| 2020-07-08 | $0.55 | $0.55 | 0 |
| 2020-07-07 | $0.55 | $0.55 | 0 |
| 2020-07-06 | $0.55 | $0.55 | 0 |
| 2020-07-02 | $0.55 | $0.55 | 0 |
| 2020-07-01 | $0.55 | $0.55 | 700 |
| 2020-06-30 | $0.40 | $0.40 | 100,100 |
| 2020-06-29 | $0.48 | $0.48 | 93,100 |
| 2020-06-26 | $0.45 | $0.45 | 115,100 |
| 2020-06-25 | $0.33 | $0.33 | 15,600 |
| 2020-06-24 | $0.27 | $0.27 | 25,500 |
| 2020-06-23 | $6.80 | $6.80 | 3,050 |
| 2020-06-22 | $6.40 | $6.40 | 825 |
| 2020-06-19 | $6.12 | $6.12 | 0 |
| 2020-06-18 | $6.12 | $6.12 | 2,225 |
| 2020-06-17 | $6.12 | $6.12 | 50 |
| 2020-06-16 | $6.12 | $6.12 | 7,555 |
| 2020-06-15 | $5.80 | $5.80 | 3,235 |
| 2020-06-12 | $6.60 | $6.60 | 2,540 |
| 2020-06-11 | $6.80 | $6.80 | 915 |
| 2020-06-10 | $7.16 | $7.16 | 0 |
| 2020-06-09 | $7.16 | $7.16 | 1,490 |
| 2020-06-08 | $7.00 | $7.00 | 370 |
| 2020-06-05 | $7.40 | $7.40 | 2,040 |
| 2020-06-04 | $7.16 | $7.16 | 400 |
| 2020-06-03 | $7.16 | $7.16 | 675 |
| 2020-06-02 | $6.88 | $6.88 | 255 |
| 2020-06-01 | $6.78 | $6.78 | 0 |
| 2020-05-29 | $6.78 | $6.78 | 305 |
| 2020-05-28 | $6.80 | $6.80 | 665 |
| 2020-05-27 | $5.72 | $5.72 | 105 |
| 2020-05-26 | $5.88 | $5.88 | 700 |
| 2020-05-22 | $6.08 | $6.08 | 130 |
| 2020-05-21 | $6.30 | $6.30 | 10 |
| 2020-05-20 | $6.40 | $6.40 | 500 |
| 2020-05-19 | $6.60 | $6.60 | 365 |
| 2020-05-18 | $6.80 | $6.80 | 1,965 |
| 2020-05-15 | $6.10 | $6.10 | 425 |
| 2020-05-14 | $6.30 | $6.30 | 25 |
| 2020-05-13 | $6.20 | $6.20 | 1,035 |
| 2020-05-12 | $6.08 | $6.08 | 70 |
| 2020-05-11 | $6.06 | $6.06 | 3,905 |
| 2020-05-08 | $5.60 | $5.60 | 470 |
| 2020-05-07 | $5.60 | $5.60 | 585 |
| 2020-05-06 | $5.78 | $5.78 | 535 |
| 2020-05-05 | $5.82 | $5.82 | 120 |
| 2020-05-04 | $5.60 | $5.60 | 345 |
| 2020-05-01 | $5.80 | $5.80 | 195 |
| 2020-04-30 | $6.10 | $6.10 | 220 |
| 2020-04-29 | $6.00 | $6.00 | 4,615 |
| 2020-04-28 | $6.48 | $6.48 | 305 |
| 2020-04-27 | $5.22 | $5.22 | 580 |
| 2020-04-24 | $5.34 | $5.34 | 245 |
| 2020-04-23 | $5.60 | $5.60 | 230 |
| 2020-04-22 | $5.80 | $5.80 | 530 |
| 2020-04-21 | $5.66 | $5.66 | 1,370 |
| 2020-04-20 | $6.00 | $6.00 | 2,260 |
| 2020-04-17 | $6.20 | $6.20 | 55 |
| 2020-04-16 | $6.82 | $6.82 | 290 |
| 2020-04-15 | $7.26 | $7.26 | 0 |
| 2020-04-14 | $7.26 | $7.26 | 30 |
| 2020-04-13 | $6.92 | $6.92 | 1,825 |
| 2020-04-09 | $6.80 | $6.80 | 1,425 |
| 2020-04-08 | $6.20 | $6.20 | 6,295 |
| 2020-04-07 | $5.66 | $5.66 | 0 |
| 2020-04-06 | $5.66 | $5.66 | 5,795 |
| 2020-04-03 | $5.40 | $5.40 | 4,300 |
| 2020-04-02 | $5.80 | $5.80 | 8,340 |
| 2020-04-01 | $6.10 | $6.10 | 1,480 |
| 2020-03-31 | $6.20 | $6.20 | 4,420 |
| 2020-03-30 | $6.26 | $6.26 | 345 |
| 2020-03-27 | $5.80 | $5.80 | 910 |
| 2020-03-26 | $5.90 | $5.90 | 6,670 |
| 2020-03-25 | $5.20 | $5.20 | 5,610 |
| 2020-03-24 | $4.62 | $4.62 | 4,860 |
| 2020-03-23 | $4.14 | $4.14 | 230 |
| 2020-03-20 | $4.44 | $4.44 | 2,825 |
| 2020-03-19 | $4.56 | $4.56 | 4,995 |
| 2020-03-18 | $4.00 | $4.00 | 67,020 |
| 2020-03-17 | $4.94 | $4.94 | 7,835 |
| 2020-03-16 | $4.90 | $4.90 | 174,930 |
| 2020-03-13 | $5.72 | $5.72 | 1,180 |
| 2020-03-12 | $4.64 | $4.64 | 17,340 |
| 2020-03-11 | $5.80 | $5.80 | 7,400 |
| 2020-03-10 | $7.00 | $7.00 | 8,210 |
| 2020-03-09 | $6.00 | $6.00 | 26,810 |
| 2020-03-06 | $7.56 | $7.56 | 12,620 |
| 2020-03-05 | $8.02 | $8.02 | 5,820 |
| 2020-03-04 | $8.28 | $8.28 | 495 |
| 2020-03-03 | $7.96 | $7.96 | 2,075 |
| 2020-03-02 | $8.40 | $8.40 | 18,630 |
| 2020-02-28 | $7.80 | $7.80 | 1,835 |
| 2020-02-27 | $8.82 | $8.82 | 2,640 |
| 2020-02-26 | $8.94 | $8.94 | 570 |
| 2020-02-25 | $9.58 | $9.58 | 2,330 |
| 2020-02-24 | $9.20 | $9.20 | 1,480 |
| 2020-02-21 | $10.40 | $10.40 | 1,775 |
| 2020-02-20 | $10.52 | $10.52 | 2,510 |
| 2020-02-19 | $11.28 | $11.28 | 1,035 |
| 2020-02-18 | $10.88 | $10.88 | 110 |
| 2020-02-14 | $10.80 | $10.80 | 1,605 |
| 2020-02-13 | $10.66 | $10.66 | 1,515 |
| 2020-02-12 | $11.00 | $11.00 | 1,935 |
| 2020-02-11 | $10.88 | $10.88 | 2,055 |
| 2020-02-10 | $10.26 | $10.26 | 7,880 |
| 2020-02-07 | $10.00 | $10.00 | 515 |
| 2020-02-06 | $9.60 | $9.60 | 41,390 |
| 2020-02-05 | $9.80 | $9.80 | 78,845 |
| 2020-02-04 | $9.68 | $9.68 | 35,380 |
| 2020-02-03 | $9.10 | $9.10 | 205 |
| 2020-01-31 | $8.76 | $8.76 | 2,410 |
| 2020-01-30 | $8.98 | $8.98 | 2,015 |
| 2020-01-29 | $9.38 | $9.38 | 400 |
| 2020-01-28 | $8.96 | $8.96 | 1,040 |
| 2020-01-27 | $9.28 | $9.28 | 395 |
| 2020-01-24 | $9.06 | $9.06 | 2,725 |
| 2020-01-23 | $9.40 | $9.40 | 1,540 |
| 2020-01-22 | $9.80 | $9.80 | 625 |
| 2020-01-21 | $10.20 | $10.20 | 2,505 |
| 2020-01-17 | $10.80 | $10.80 | 550 |
| 2020-01-16 | $10.40 | $10.40 | 185 |
| 2020-01-15 | $10.20 | $10.20 | 8,205 |
| 2020-01-14 | $10.04 | $10.04 | 24,970 |
| 2020-01-13 | $9.40 | $9.40 | 11,045 |
| 2020-01-10 | $9.20 | $9.20 | 1,585 |
| 2020-01-09 | $8.80 | $8.80 | 2,245 |
| 2020-01-08 | $8.78 | $8.78 | 255 |
| 2020-01-07 | $8.76 | $8.76 | 225 |
| 2020-01-06 | $8.78 | $8.78 | 1,195 |
| 2020-01-03 | $8.50 | $8.50 | 3,090 |
| 2020-01-02 | $9.10 | $9.10 | 2,205 |