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
- 2009-02-13 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 | $3.41 | $4.14 | 5,900 |
| 2020-12-30 | $3.48 | $4.23 | 76,500 |
| 2020-12-29 | $3.47 | $4.21 | 17,700 |
| 2020-12-28 | $3.41 | $4.14 | 20,700 |
| 2020-12-24 | $3.40 | $4.13 | 8,600 |
| 2020-12-23 | $3.59 | $4.36 | 5,800 |
| 2020-12-22 | $3.44 | $4.18 | 5,200 |
| 2020-12-21 | $3.48 | $4.23 | 2,900 |
| 2020-12-18 | $3.66 | $4.45 | 42,500 |
| 2020-12-17 | $3.64 | $4.42 | 500 |
| 2020-12-16 | $3.67 | $4.46 | 15,600 |
| 2020-12-15 | $3.59 | $4.36 | 113,000 |
| 2020-12-14 | $3.62 | $4.40 | 4,100 |
| 2020-12-11 | $3.59 | $4.36 | 38,500 |
| 2020-12-10 | $3.71 | $4.51 | 9,100 |
| 2020-12-09 | $3.65 | $4.43 | 13,000 |
| 2020-12-08 | $3.62 | $4.40 | 32,100 |
| 2020-12-07 | $3.58 | $4.35 | 5,700 |
| 2020-12-04 | $3.70 | $4.49 | 28,600 |
| 2020-12-03 | $3.59 | $4.36 | 16,700 |
| 2020-12-02 | $3.56 | $4.32 | 4,400 |
| 2020-12-01 | $3.41 | $4.14 | 12,900 |
| 2020-11-30 | $3.27 | $3.97 | 400 |
| 2020-11-27 | $3.49 | $4.24 | 2,300 |
| 2020-11-25 | $3.57 | $4.34 | 2,200 |
| 2020-11-24 | $3.64 | $4.42 | 3,000 |
| 2020-11-23 | $3.38 | $4.11 | 32,000 |
| 2020-11-20 | $3.20 | $3.89 | 3,000 |
| 2020-11-19 | $3.20 | $3.89 | 9,100 |
| 2020-11-18 | $3.34 | $4.06 | 17,500 |
| 2020-11-17 | $3.33 | $4.04 | 2,404,400 |
| 2020-11-16 | $3.27 | $3.97 | 21,200 |
| 2020-11-13 | $3.11 | $3.78 | 15,500 |
| 2020-11-12 | $3.05 | $3.70 | 5,800 |
| 2020-11-11 | $3.22 | $3.91 | 19,400 |
| 2020-11-10 | $3.20 | $3.89 | 8,700 |
| 2020-11-09 | $3.06 | $3.72 | 21,500 |
| 2020-11-06 | $2.61 | $3.17 | 20,200 |
| 2020-11-05 | $2.60 | $3.16 | 17,600 |
| 2020-11-04 | $2.71 | $3.23 | 69,500 |
| 2020-11-03 | $2.71 | $3.23 | 8,100 |
| 2020-11-02 | $2.70 | $3.22 | 134,500 |
| 2020-10-30 | $2.55 | $3.04 | 0 |
| 2020-10-29 | $2.55 | $3.04 | 33,100 |
| 2020-10-28 | $2.45 | $2.92 | 1,200 |
| 2020-10-27 | $2.57 | $3.06 | 8,400 |
| 2020-10-26 | $2.62 | $3.12 | 2,100 |
| 2020-10-23 | $2.61 | $3.11 | 5,200 |
| 2020-10-22 | $2.63 | $3.13 | 92,000 |
| 2020-10-21 | $2.64 | $3.15 | 7,100 |
| 2020-10-20 | $2.63 | $3.13 | 3,000 |
| 2020-10-19 | $2.77 | $3.30 | 100 |
| 2020-10-16 | $2.77 | $3.30 | 62,000 |
| 2020-10-15 | $2.67 | $3.18 | 1,100 |
| 2020-10-14 | $2.86 | $3.41 | 0 |
| 2020-10-13 | $2.86 | $3.41 | 5,000 |
| 2020-10-12 | $2.86 | $3.41 | 1,408,600 |
| 2020-10-09 | $2.93 | $3.49 | 6,900 |
| 2020-10-08 | $2.90 | $3.46 | 8,700 |
| 2020-10-07 | $2.83 | $3.37 | 8,700 |
| 2020-10-06 | $2.86 | $3.41 | 800 |
| 2020-10-05 | $2.82 | $3.36 | 5,900 |
| 2020-10-02 | $2.75 | $3.28 | 29,000 |
| 2020-10-01 | $2.75 | $3.28 | 35,300 |
| 2020-09-30 | $2.91 | $3.47 | 19,100 |
| 2020-09-29 | $2.99 | $3.56 | 2,800 |
| 2020-09-28 | $2.99 | $3.56 | 2,000 |
| 2020-09-25 | $2.94 | $3.50 | 0 |
| 2020-09-24 | $2.94 | $3.50 | 29,600 |
| 2020-09-23 | $2.97 | $3.54 | 48,000 |
| 2020-09-22 | $3.08 | $3.67 | 109,700 |
| 2020-09-21 | $3.03 | $3.61 | 1,800 |
| 2020-09-18 | $3.20 | $3.81 | 46,000 |
| 2020-09-17 | $3.26 | $3.88 | 4,600 |
| 2020-09-16 | $3.28 | $3.91 | 44,100 |
| 2020-09-15 | $3.28 | $3.91 | 300 |
| 2020-09-14 | $3.38 | $4.03 | 100 |
| 2020-09-11 | $3.38 | $4.03 | 162,700 |
| 2020-09-10 | $3.29 | $3.92 | 1,700 |
| 2020-09-09 | $3.41 | $4.06 | 5,700 |
| 2020-09-08 | $3.37 | $4.02 | 12,000 |
| 2020-09-04 | $3.49 | $4.16 | 113,600 |
| 2020-09-03 | $3.24 | $3.86 | 1,400 |
| 2020-09-02 | $3.44 | $4.10 | 0 |
| 2020-09-01 | $3.44 | $4.10 | 1,800 |
| 2020-08-31 | $3.52 | $4.19 | 700 |
| 2020-08-28 | $3.54 | $4.22 | 87,400 |
| 2020-08-27 | $3.50 | $4.17 | 48,900 |
| 2020-08-26 | $3.59 | $4.28 | 3,900 |
| 2020-08-25 | $3.70 | $4.41 | 400 |
| 2020-08-24 | $3.72 | $4.43 | 0 |
| 2020-08-21 | $3.72 | $4.43 | 11,900 |
| 2020-08-20 | $3.59 | $4.28 | 10,400 |
| 2020-08-19 | $3.62 | $4.31 | 62,600 |
| 2020-08-18 | $3.67 | $4.37 | 2,800 |
| 2020-08-17 | $3.80 | $4.53 | 7,300 |
| 2020-08-14 | $3.84 | $4.58 | 604,000 |
| 2020-08-13 | $3.94 | $4.70 | 35,000 |
| 2020-08-12 | $4.10 | $4.82 | 3,200 |
| 2020-08-11 | $4.00 | $4.71 | 7,600 |
| 2020-08-10 | $3.93 | $4.62 | 7,600 |
| 2020-08-07 | $3.70 | $4.35 | 1,200 |
| 2020-08-06 | $3.90 | $4.59 | 800 |
| 2020-08-05 | $3.98 | $4.68 | 11,700 |
| 2020-08-04 | $3.87 | $4.55 | 6,700 |
| 2020-08-03 | $3.69 | $4.34 | 10,600 |
| 2020-07-31 | $3.59 | $4.22 | 9,500 |
| 2020-07-30 | $3.68 | $4.33 | 16,100 |
| 2020-07-29 | $3.83 | $4.51 | 28,700 |
| 2020-07-28 | $3.81 | $4.48 | 500 |
| 2020-07-27 | $3.80 | $4.47 | 3,100 |
| 2020-07-24 | $3.82 | $4.49 | 51,600 |
| 2020-07-23 | $3.75 | $4.41 | 3,000 |
| 2020-07-22 | $3.81 | $4.48 | 11,600 |
| 2020-07-21 | $4.01 | $4.72 | 11,200 |
| 2020-07-20 | $3.72 | $4.38 | 4,300 |
| 2020-07-17 | $3.90 | $4.59 | 4,200 |
| 2020-07-16 | $3.80 | $4.47 | 23,200 |
| 2020-07-15 | $3.92 | $4.61 | 29,100 |
| 2020-07-14 | $3.78 | $4.45 | 2,200 |
| 2020-07-13 | $3.75 | $4.41 | 34,400 |
| 2020-07-10 | $3.65 | $4.29 | 0 |
| 2020-07-09 | $3.65 | $4.29 | 9,900 |
| 2020-07-08 | $3.78 | $4.45 | 800 |
| 2020-07-07 | $3.96 | $4.66 | 87,800 |
| 2020-07-06 | $3.83 | $4.51 | 4,200 |
| 2020-07-02 | $3.86 | $4.54 | 62,600 |
| 2020-07-01 | $3.89 | $4.58 | 1,700 |
| 2020-06-30 | $3.74 | $4.40 | 6,500 |
| 2020-06-29 | $3.79 | $4.46 | 16,100 |
| 2020-06-26 | $3.70 | $4.35 | 7,100 |
| 2020-06-25 | $3.86 | $4.54 | 5,700 |
| 2020-06-24 | $3.86 | $4.54 | 1,500 |
| 2020-06-23 | $3.88 | $4.56 | 4,700 |
| 2020-06-22 | $3.82 | $4.49 | 3,500 |
| 2020-06-19 | $3.97 | $4.67 | 30,300 |
| 2020-06-18 | $3.90 | $4.59 | 300 |
| 2020-06-17 | $4.00 | $4.71 | 2,700 |
| 2020-06-16 | $3.85 | $4.53 | 1,500 |
| 2020-06-15 | $4.08 | $4.80 | 65,400 |
| 2020-06-12 | $3.90 | $4.59 | 800 |
| 2020-06-11 | $3.98 | $4.68 | 103,500 |
| 2020-06-10 | $4.40 | $5.18 | 3,300 |
| 2020-06-09 | $4.60 | $5.41 | 91,300 |
| 2020-06-08 | $4.50 | $5.29 | 13,000 |
| 2020-06-05 | $4.53 | $5.33 | 20,200 |
| 2020-06-04 | $4.25 | $5.00 | 1,300 |
| 2020-06-03 | $4.29 | $5.05 | 19,900 |
| 2020-06-02 | $4.01 | $4.72 | 2,100 |
| 2020-06-01 | $3.96 | $4.66 | 18,800 |
| 2020-05-29 | $4.01 | $4.72 | 139,500 |
| 2020-05-28 | $3.92 | $4.61 | 172,400 |
| 2020-05-27 | $3.95 | $4.65 | 14,600 |
| 2020-05-26 | $3.65 | $4.29 | 300 |
| 2020-05-22 | $3.80 | $4.47 | 3,200 |
| 2020-05-21 | $3.86 | $4.54 | 800 |
| 2020-05-20 | $3.69 | $4.34 | 1,700 |
| 2020-05-19 | $3.87 | $4.55 | 15,700 |
| 2020-05-18 | $3.85 | $4.53 | 17,800 |
| 2020-05-15 | $3.49 | $4.11 | 6,100 |
| 2020-05-14 | $3.68 | $4.33 | 31,300 |
| 2020-05-13 | $3.67 | $4.32 | 7,100 |
| 2020-05-12 | $3.93 | $4.62 | 300 |
| 2020-05-11 | $3.92 | $4.61 | 6,300 |
| 2020-05-08 | $3.90 | $4.59 | 3,200 |
| 2020-05-07 | $3.89 | $4.58 | 3,400 |
| 2020-05-06 | $3.90 | $4.47 | 4,400 |
| 2020-05-05 | $4.25 | $4.87 | 5,500 |
| 2020-05-04 | $3.85 | $4.41 | 112,600 |
| 2020-05-01 | $3.96 | $4.54 | 0 |
| 2020-04-30 | $3.96 | $4.54 | 1,900 |
| 2020-04-29 | $4.39 | $5.03 | 1,100 |
| 2020-04-28 | $3.93 | $4.50 | 11,700 |
| 2020-04-27 | $3.93 | $4.50 | 5,800 |
| 2020-04-24 | $3.86 | $4.42 | 13,100 |
| 2020-04-23 | $3.82 | $4.37 | 8,500 |
| 2020-04-22 | $3.86 | $4.42 | 17,800 |
| 2020-04-21 | $3.50 | $4.01 | 11,900 |
| 2020-04-20 | $3.75 | $4.29 | 5,500 |
| 2020-04-17 | $3.60 | $4.12 | 400 |
| 2020-04-16 | $3.62 | $4.15 | 11,500 |
| 2020-04-15 | $3.80 | $4.35 | 24,200 |
| 2020-04-14 | $4.37 | $5.00 | 200 |
| 2020-04-13 | $4.00 | $4.58 | 2,400 |
| 2020-04-09 | $3.91 | $4.48 | 12,100 |
| 2020-04-08 | $3.90 | $4.47 | 0 |
| 2020-04-07 | $3.90 | $4.47 | 6,300 |
| 2020-04-06 | $3.82 | $4.37 | 1,900 |
| 2020-04-03 | $4.04 | $4.63 | 35,400 |
| 2020-04-02 | $4.36 | $4.99 | 3,500 |
| 2020-04-01 | $4.14 | $4.74 | 55,400 |
| 2020-03-31 | $4.10 | $4.70 | 600 |
| 2020-03-30 | $4.24 | $4.86 | 601,800 |
| 2020-03-27 | $3.79 | $4.34 | 17,100 |
| 2020-03-26 | $4.24 | $4.86 | 3,300 |
| 2020-03-25 | $4.25 | $4.87 | 9,300 |
| 2020-03-24 | $3.69 | $4.23 | 5,800 |
| 2020-03-23 | $2.96 | $3.39 | 60,500 |
| 2020-03-20 | $2.99 | $3.42 | 3,000 |
| 2020-03-19 | $2.89 | $3.31 | 8,500 |
| 2020-03-18 | $2.50 | $2.86 | 105,900 |
| 2020-03-17 | $3.42 | $3.92 | 187,200 |
| 2020-03-16 | $3.40 | $3.89 | 123,700 |
| 2020-03-13 | $3.51 | $4.02 | 27,400 |
| 2020-03-12 | $3.42 | $3.92 | 3,400 |
| 2020-03-11 | $4.19 | $4.80 | 20,400 |
| 2020-03-10 | $4.33 | $4.96 | 238,200 |
| 2020-03-09 | $4.00 | $4.58 | 3,900 |
| 2020-03-06 | $5.15 | $5.90 | 500 |
| 2020-03-05 | $5.43 | $6.22 | 18,400 |
| 2020-03-04 | $5.48 | $6.28 | 9,100 |
| 2020-03-03 | $5.30 | $6.07 | 800 |
| 2020-03-02 | $5.24 | $6.00 | 2,500 |
| 2020-02-28 | $5.04 | $5.77 | 5,200 |
| 2020-02-27 | $5.26 | $6.02 | 59,000 |
| 2020-02-26 | $5.53 | $6.33 | 85,700 |
| 2020-02-25 | $5.52 | $6.32 | 3,500 |
| 2020-02-24 | $5.57 | $6.38 | 7,200 |
| 2020-02-21 | $5.87 | $6.72 | 155,500 |
| 2020-02-20 | $5.99 | $6.86 | 114,100 |
| 2020-02-19 | $5.95 | $6.81 | 0 |
| 2020-02-18 | $5.95 | $6.81 | 46,700 |
| 2020-02-14 | $6.12 | $7.01 | 56,200 |
| 2020-02-13 | $5.93 | $6.79 | 2,800 |
| 2020-02-12 | $6.22 | $7.00 | 100 |
| 2020-02-11 | $6.00 | $6.75 | 4,500 |
| 2020-02-10 | $6.10 | $6.87 | 1,500 |
| 2020-02-07 | $6.07 | $6.83 | 2,300 |
| 2020-02-06 | $6.05 | $6.81 | 99,900 |
| 2020-02-05 | $6.14 | $6.91 | 11,000 |
| 2020-02-04 | $6.07 | $6.83 | 29,100 |
| 2020-02-03 | $5.98 | $6.73 | 2,400 |
| 2020-01-31 | $5.91 | $6.65 | 200 |
| 2020-01-30 | $6.11 | $6.88 | 9,400 |
| 2020-01-29 | $6.35 | $7.15 | 1,800 |
| 2020-01-28 | $6.16 | $6.93 | 4,500 |
| 2020-01-27 | $6.30 | $7.09 | 800 |
| 2020-01-24 | $6.30 | $7.09 | 200 |
| 2020-01-23 | $6.35 | $7.15 | 20,800 |
| 2020-01-22 | $6.45 | $7.26 | 27,700 |
| 2020-01-21 | $6.42 | $7.23 | 2,300 |
| 2020-01-17 | $6.51 | $7.33 | 17,800 |
| 2020-01-16 | $6.52 | $7.34 | 10,500 |
| 2020-01-15 | $6.43 | $7.24 | 400 |
| 2020-01-14 | $6.36 | $7.16 | 10,300 |
| 2020-01-13 | $6.38 | $7.18 | 4,600 |
| 2020-01-10 | $6.50 | $7.32 | 16,900 |
| 2020-01-09 | $6.47 | $7.28 | 35,100 |
| 2020-01-08 | $6.43 | $7.24 | 13,900 |
| 2020-01-07 | $6.52 | $7.34 | 20,800 |
| 2020-01-06 | $6.75 | $7.60 | 113,400 |
| 2020-01-03 | $6.37 | $7.17 | 400 |
| 2020-01-02 | $6.26 | $7.05 | 400 |