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
- 2010-01-05 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 | $5.37 | $5.75 | 2,000 |
| 2020-12-30 | $5.14 | $5.50 | 5,300 |
| 2020-12-29 | $5.12 | $5.48 | 700 |
| 2020-12-28 | $4.98 | $5.33 | 4,100 |
| 2020-12-24 | $5.16 | $5.52 | 700 |
| 2020-12-23 | $5.15 | $5.51 | 1,100 |
| 2020-12-22 | $5.00 | $5.35 | 3,300 |
| 2020-12-21 | $5.57 | $5.96 | 2,700 |
| 2020-12-18 | $5.58 | $5.97 | 4,300 |
| 2020-12-17 | $5.35 | $5.73 | 3,900 |
| 2020-12-16 | $5.37 | $5.75 | 4,400 |
| 2020-12-15 | $5.13 | $5.49 | 100 |
| 2020-12-14 | $4.93 | $5.28 | 7,000 |
| 2020-12-11 | $4.88 | $5.22 | 1,500 |
| 2020-12-10 | $4.87 | $5.21 | 300 |
| 2020-12-09 | $4.91 | $5.25 | 800 |
| 2020-12-08 | $5.00 | $5.35 | 4,500 |
| 2020-12-07 | $4.71 | $5.04 | 1,700 |
| 2020-12-04 | $4.84 | $5.18 | 2,800 |
| 2020-12-03 | $4.71 | $5.04 | 200 |
| 2020-12-02 | $5.08 | $5.44 | 4,300 |
| 2020-12-01 | $5.00 | $5.35 | 4,500 |
| 2020-11-30 | $4.90 | $5.24 | 900 |
| 2020-11-27 | $4.82 | $5.16 | 1,000 |
| 2020-11-25 | $4.80 | $5.14 | 5,500 |
| 2020-11-24 | $4.95 | $5.30 | 3,000 |
| 2020-11-23 | $4.67 | $5.00 | 800 |
| 2020-11-20 | $4.62 | $4.94 | 1,600 |
| 2020-11-19 | $4.55 | $4.87 | 400 |
| 2020-11-18 | $4.55 | $4.87 | 1,000 |
| 2020-11-17 | $4.63 | $4.96 | 900 |
| 2020-11-16 | $4.82 | $5.16 | 11,500 |
| 2020-11-13 | $4.58 | $4.90 | 10,700 |
| 2020-11-12 | $4.49 | $4.81 | 2,300 |
| 2020-11-11 | $4.35 | $4.66 | 2,500 |
| 2020-11-10 | $4.70 | $5.03 | 4,900 |
| 2020-11-09 | $4.98 | $5.33 | 6,400 |
| 2020-11-06 | $4.78 | $5.12 | 3,400 |
| 2020-11-05 | $4.89 | $5.23 | 800 |
| 2020-11-04 | $4.38 | $4.69 | 5,000 |
| 2020-11-03 | $4.38 | $4.69 | 7,200 |
| 2020-11-02 | $4.45 | $4.76 | 5,200 |
| 2020-10-30 | $4.38 | $4.69 | 900 |
| 2020-10-29 | $4.72 | $5.05 | 14,600 |
| 2020-10-28 | $4.70 | $5.03 | 8,500 |
| 2020-10-27 | $4.85 | $5.19 | 300 |
| 2020-10-26 | $4.77 | $5.11 | 1,200 |
| 2020-10-23 | $4.84 | $5.18 | 2,300 |
| 2020-10-22 | $5.11 | $5.47 | 100 |
| 2020-10-21 | $5.11 | $5.47 | 900 |
| 2020-10-20 | $5.35 | $5.73 | 6,600 |
| 2020-10-19 | $5.15 | $5.51 | 1,200 |
| 2020-10-16 | $5.10 | $5.46 | 300 |
| 2020-10-15 | $5.23 | $5.60 | 800 |
| 2020-10-14 | $5.45 | $5.83 | 5,500 |
| 2020-10-13 | $5.62 | $6.01 | 300 |
| 2020-10-12 | $5.63 | $6.03 | 20,900 |
| 2020-10-09 | $5.44 | $5.82 | 1,000 |
| 2020-10-08 | $5.33 | $5.70 | 3,000 |
| 2020-10-07 | $5.35 | $5.73 | 100 |
| 2020-10-06 | $5.22 | $5.59 | 8,800 |
| 2020-10-05 | $5.00 | $5.35 | 300 |
| 2020-10-02 | $5.00 | $5.35 | 0 |
| 2020-10-01 | $5.00 | $5.35 | 1,800 |
| 2020-09-30 | $5.12 | $5.48 | 400 |
| 2020-09-29 | $5.12 | $5.48 | 0 |
| 2020-09-28 | $5.12 | $5.48 | 0 |
| 2020-09-25 | $5.12 | $5.48 | 0 |
| 2020-09-24 | $5.12 | $5.48 | 0 |
| 2020-09-23 | $5.12 | $5.48 | 1,100 |
| 2020-09-22 | $5.00 | $5.35 | 1,700 |
| 2020-09-21 | $5.12 | $5.48 | 0 |
| 2020-09-18 | $5.12 | $5.48 | 200 |
| 2020-09-17 | $4.92 | $5.27 | 2,300 |
| 2020-09-16 | $4.98 | $5.33 | 800 |
| 2020-09-15 | $5.23 | $5.60 | 400 |
| 2020-09-14 | $5.16 | $5.52 | 1,700 |
| 2020-09-11 | $4.87 | $5.21 | 1,000 |
| 2020-09-10 | $4.80 | $5.14 | 400 |
| 2020-09-09 | $4.91 | $5.25 | 2,500 |
| 2020-09-08 | $4.63 | $4.96 | 12,700 |
| 2020-09-04 | $5.26 | $5.63 | 69,600 |
| 2020-09-03 | $4.82 | $5.16 | 2,200 |
| 2020-09-02 | $4.80 | $5.14 | 6,500 |
| 2020-09-01 | $4.35 | $4.66 | 1,200 |
| 2020-08-31 | $3.74 | $4.00 | 0 |
| 2020-08-28 | $3.74 | $4.00 | 400 |
| 2020-08-27 | $3.50 | $3.75 | 0 |
| 2020-08-26 | $3.50 | $3.75 | 0 |
| 2020-08-25 | $3.50 | $3.75 | 0 |
| 2020-08-24 | $3.50 | $3.75 | 200 |
| 2020-08-21 | $3.65 | $3.91 | 0 |
| 2020-08-20 | $3.65 | $3.91 | 806,100 |
| 2020-08-19 | $3.65 | $3.91 | 0 |
| 2020-08-18 | $3.65 | $3.91 | 400 |
| 2020-08-17 | $3.89 | $4.16 | 0 |
| 2020-08-14 | $3.89 | $4.16 | 0 |
| 2020-08-13 | $3.89 | $4.16 | 400 |
| 2020-08-12 | $3.77 | $4.03 | 6,700 |
| 2020-08-11 | $3.92 | $4.20 | 2,100 |
| 2020-08-10 | $4.10 | $4.39 | 500 |
| 2020-08-07 | $4.36 | $4.67 | 9,500 |
| 2020-08-06 | $4.00 | $4.28 | 1,200 |
| 2020-08-05 | $4.04 | $4.32 | 600 |
| 2020-08-04 | $3.75 | $4.01 | 0 |
| 2020-08-03 | $3.86 | $4.13 | 2,100 |
| 2020-07-31 | $3.49 | $3.74 | 1,000 |
| 2020-07-30 | $3.22 | $3.45 | 0 |
| 2020-07-29 | $3.22 | $3.45 | 800 |
| 2020-07-28 | $3.28 | $3.51 | 11,200 |
| 2020-07-27 | $2.86 | $3.06 | 0 |
| 2020-07-24 | $2.86 | $3.06 | 3,300 |
| 2020-07-23 | $3.02 | $3.23 | 3,000 |
| 2020-07-22 | $2.92 | $3.13 | 1,700 |
| 2020-07-21 | $2.99 | $3.20 | 500 |
| 2020-07-20 | $2.76 | $2.95 | 3,600 |
| 2020-07-17 | $2.62 | $2.80 | 6,300 |
| 2020-07-16 | $2.66 | $2.85 | 1,500 |
| 2020-07-15 | $2.79 | $2.99 | 2,400 |
| 2020-07-14 | $2.87 | $3.07 | 4,400 |
| 2020-07-13 | $3.03 | $3.24 | 6,800 |
| 2020-07-10 | $2.82 | $3.02 | 900 |
| 2020-07-09 | $2.84 | $3.04 | 500 |
| 2020-07-08 | $2.65 | $2.84 | 500 |
| 2020-07-07 | $2.64 | $2.83 | 1,100 |
| 2020-07-06 | $2.75 | $2.94 | 16,300 |
| 2020-07-02 | $2.25 | $2.41 | 300 |
| 2020-07-01 | $2.29 | $2.44 | 0 |
| 2020-06-30 | $2.29 | $2.44 | 300 |
| 2020-06-29 | $2.28 | $2.43 | 0 |
| 2020-06-26 | $2.28 | $2.43 | 2,500 |
| 2020-06-25 | $2.33 | $2.48 | 0 |
| 2020-06-24 | $2.33 | $2.48 | 0 |
| 2020-06-23 | $2.33 | $2.48 | 2,000 |
| 2020-06-22 | $2.23 | $2.38 | 0 |
| 2020-06-19 | $2.23 | $2.38 | 0 |
| 2020-06-18 | $2.23 | $2.38 | 1,400 |
| 2020-06-17 | $2.21 | $2.35 | 700 |
| 2020-06-16 | $2.14 | $2.28 | 70,500 |
| 2020-06-15 | $2.00 | $2.13 | 1,100 |
| 2020-06-12 | $1.96 | $2.09 | 100 |
| 2020-06-11 | $1.96 | $2.09 | 1,700 |
| 2020-06-10 | $2.18 | $2.32 | 1,000 |
| 2020-06-09 | $2.18 | $2.32 | 200 |
| 2020-06-08 | $2.13 | $2.27 | 300 |
| 2020-06-05 | $2.06 | $2.20 | 0 |
| 2020-06-04 | $2.06 | $2.20 | 0 |
| 2020-06-03 | $2.06 | $2.20 | 1,200 |
| 2020-06-02 | $2.00 | $2.13 | 1,400 |
| 2020-06-01 | $2.06 | $2.20 | 300 |
| 2020-05-29 | $1.87 | $1.99 | 12,200 |
| 2020-05-28 | $1.93 | $2.06 | 0 |
| 2020-05-27 | $1.93 | $2.06 | 300 |
| 2020-05-26 | $2.01 | $2.14 | 300 |
| 2020-05-22 | $1.93 | $2.06 | 20,800 |
| 2020-05-21 | $2.09 | $2.23 | 0 |
| 2020-05-20 | $2.09 | $2.23 | 400 |
| 2020-05-19 | $2.05 | $2.18 | 300 |
| 2020-05-18 | $2.06 | $2.20 | 300 |
| 2020-05-15 | $2.27 | $2.42 | 1,400 |
| 2020-05-14 | $2.19 | $2.33 | 0 |
| 2020-05-13 | $2.19 | $2.33 | 0 |
| 2020-05-12 | $2.19 | $2.33 | 0 |
| 2020-05-11 | $2.19 | $2.33 | 1,300 |
| 2020-05-08 | $2.27 | $2.42 | 600 |
| 2020-05-07 | $2.19 | $2.33 | 0 |
| 2020-05-06 | $2.19 | $2.33 | 0 |
| 2020-05-05 | $2.19 | $2.33 | 0 |
| 2020-05-04 | $2.19 | $2.33 | 2,000 |
| 2020-05-01 | $2.25 | $2.40 | 1,300 |
| 2020-04-30 | $2.25 | $2.40 | 500 |
| 2020-04-29 | $2.23 | $2.38 | 1,000 |
| 2020-04-28 | $2.24 | $2.39 | 0 |
| 2020-04-27 | $2.24 | $2.39 | 800 |
| 2020-04-24 | $2.20 | $2.34 | 2,400 |
| 2020-04-23 | $2.14 | $2.28 | 1,000 |
| 2020-04-22 | $2.04 | $2.17 | 1,500 |
| 2020-04-21 | $2.06 | $2.20 | 1,100 |
| 2020-04-20 | $2.15 | $2.29 | 200 |
| 2020-04-17 | $1.56 | $1.66 | 0 |
| 2020-04-16 | $1.56 | $1.66 | 0 |
| 2020-04-15 | $1.56 | $1.66 | 2,200 |
| 2020-04-14 | $1.56 | $1.66 | 0 |
| 2020-04-13 | $1.56 | $1.66 | 0 |
| 2020-04-09 | $1.56 | $1.66 | 0 |
| 2020-04-08 | $1.56 | $1.66 | 0 |
| 2020-04-07 | $1.56 | $1.66 | 0 |
| 2020-04-06 | $1.56 | $1.66 | 0 |
| 2020-04-03 | $1.56 | $1.66 | 0 |
| 2020-04-02 | $1.56 | $1.66 | 500 |
| 2020-04-01 | $1.56 | $1.66 | 0 |
| 2020-03-31 | $1.56 | $1.66 | 3,500 |
| 2020-03-30 | $1.59 | $1.69 | 0 |
| 2020-03-27 | $1.59 | $1.69 | 0 |
| 2020-03-26 | $1.59 | $1.69 | 1,400 |
| 2020-03-25 | $1.49 | $1.59 | 400 |
| 2020-03-24 | $1.32 | $1.41 | 0 |
| 2020-03-23 | $1.32 | $1.41 | 0 |
| 2020-03-20 | $1.32 | $1.41 | 0 |
| 2020-03-19 | $1.32 | $1.41 | 0 |
| 2020-03-18 | $1.32 | $1.41 | 2,000 |
| 2020-03-17 | $1.48 | $1.58 | 400 |
| 2020-03-16 | $1.60 | $1.70 | 400 |
| 2020-03-13 | $1.77 | $1.89 | 2,000 |
| 2020-03-12 | $1.58 | $1.68 | 7,100 |
| 2020-03-11 | $1.86 | $1.98 | 1,000 |
| 2020-03-10 | $1.84 | $1.96 | 2,400 |
| 2020-03-09 | $1.69 | $1.80 | 1,100 |
| 2020-03-06 | $1.91 | $2.04 | 0 |
| 2020-03-05 | $1.91 | $2.04 | 0 |
| 2020-03-04 | $1.91 | $2.04 | 2,000 |
| 2020-03-03 | $2.02 | $2.15 | 0 |
| 2020-03-02 | $2.02 | $2.15 | 100 |
| 2020-02-28 | $1.87 | $1.99 | 1,000 |
| 2020-02-27 | $2.00 | $2.13 | 0 |
| 2020-02-26 | $2.00 | $2.13 | 800 |
| 2020-02-25 | $2.00 | $2.13 | 0 |
| 2020-02-24 | $2.00 | $2.13 | 1,400 |
| 2020-02-21 | $2.15 | $2.29 | 0 |
| 2020-02-20 | $2.15 | $2.29 | 400 |
| 2020-02-19 | $2.10 | $2.24 | 0 |
| 2020-02-18 | $2.10 | $2.24 | 0 |
| 2020-02-14 | $2.10 | $2.24 | 200 |
| 2020-02-13 | $2.10 | $2.24 | 300 |
| 2020-02-12 | $1.95 | $2.08 | 0 |
| 2020-02-11 | $1.95 | $2.08 | 4,000 |
| 2020-02-10 | $1.93 | $2.06 | 400 |
| 2020-02-07 | $1.95 | $2.08 | 2,000 |
| 2020-02-06 | $2.05 | $2.18 | 600 |
| 2020-02-05 | $2.10 | $2.24 | 0 |
| 2020-02-04 | $2.10 | $2.24 | 3,700 |
| 2020-02-03 | $1.96 | $2.09 | 1,500 |
| 2020-01-31 | $1.97 | $2.10 | 2,300 |
| 2020-01-30 | $1.94 | $2.07 | 4,900 |
| 2020-01-29 | $2.18 | $2.32 | 1,700 |
| 2020-01-28 | $2.17 | $2.31 | 1,400 |
| 2020-01-27 | $2.17 | $2.31 | 8,100 |
| 2020-01-24 | $2.28 | $2.43 | 3,000 |
| 2020-01-23 | $2.24 | $2.39 | 2,300 |
| 2020-01-22 | $2.10 | $2.24 | 0 |
| 2020-01-21 | $2.10 | $2.24 | 1,200 |
| 2020-01-17 | $2.16 | $2.30 | 0 |
| 2020-01-16 | $2.16 | $2.30 | 0 |
| 2020-01-15 | $2.16 | $2.30 | 2,800 |
| 2020-01-14 | $2.27 | $2.42 | 2,500 |
| 2020-01-13 | $2.30 | $2.45 | 600 |
| 2020-01-10 | $2.30 | $2.45 | 2,400 |
| 2020-01-09 | $2.16 | $2.30 | 0 |
| 2020-01-08 | $2.16 | $2.30 | 300 |
| 2020-01-07 | $2.19 | $2.33 | 100 |
| 2020-01-06 | $2.06 | $2.20 | 0 |
| 2020-01-03 | $2.06 | $2.20 | 0 |
| 2020-01-02 | $2.06 | $2.20 | 100 |