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 | $4.13 | $4.13 | 18,500 |
| 2020-12-30 | $4.15 | $4.15 | 13,800 |
| 2020-12-29 | $4.03 | $4.03 | 29,300 |
| 2020-12-28 | $4.18 | $4.18 | 14,600 |
| 2020-12-24 | $4.16 | $4.16 | 1,100 |
| 2020-12-23 | $4.08 | $4.08 | 15,800 |
| 2020-12-22 | $4.10 | $4.10 | 11,100 |
| 2020-12-21 | $4.45 | $4.45 | 11,400 |
| 2020-12-18 | $4.50 | $4.50 | 5,900 |
| 2020-12-17 | $4.52 | $4.52 | 19,800 |
| 2020-12-16 | $4.48 | $4.48 | 9,700 |
| 2020-12-15 | $4.45 | $4.45 | 20,500 |
| 2020-12-14 | $4.75 | $4.75 | 63,500 |
| 2020-12-11 | $4.18 | $4.18 | 74,700 |
| 2020-12-10 | $3.56 | $3.56 | 0 |
| 2020-12-09 | $3.56 | $3.56 | 21,400 |
| 2020-12-08 | $3.46 | $3.46 | 19,400 |
| 2020-12-07 | $3.43 | $3.43 | 41,300 |
| 2020-12-04 | $3.40 | $3.40 | 40,100 |
| 2020-12-03 | $3.39 | $3.39 | 15,200 |
| 2020-12-02 | $3.48 | $3.48 | 11,200 |
| 2020-12-01 | $3.42 | $3.42 | 35,500 |
| 2020-11-30 | $3.28 | $3.28 | 51,400 |
| 2020-11-27 | $3.49 | $3.49 | 30,800 |
| 2020-11-25 | $3.41 | $3.41 | 51,900 |
| 2020-11-24 | $3.50 | $3.50 | 113,400 |
| 2020-11-23 | $3.50 | $3.50 | 51,800 |
| 2020-11-20 | $3.44 | $3.44 | 55,100 |
| 2020-11-19 | $3.56 | $3.56 | 11,500 |
| 2020-11-18 | $3.47 | $3.47 | 17,600 |
| 2020-11-17 | $3.57 | $3.57 | 15,400 |
| 2020-11-16 | $3.56 | $3.56 | 17,700 |
| 2020-11-13 | $3.56 | $3.56 | 25,800 |
| 2020-11-12 | $3.49 | $3.49 | 7,200 |
| 2020-11-11 | $3.49 | $3.49 | 41,600 |
| 2020-11-10 | $3.67 | $3.67 | 55,100 |
| 2020-11-09 | $3.91 | $3.91 | 38,900 |
| 2020-11-06 | $4.05 | $4.05 | 30,800 |
| 2020-11-05 | $4.00 | $4.00 | 67,700 |
| 2020-11-04 | $3.70 | $3.70 | 34,000 |
| 2020-11-03 | $3.88 | $3.88 | 18,900 |
| 2020-11-02 | $3.78 | $3.78 | 35,500 |
| 2020-10-30 | $3.62 | $3.62 | 73,700 |
| 2020-10-29 | $3.45 | $3.45 | 52,600 |
| 2020-10-28 | $3.63 | $3.63 | 18,300 |
| 2020-10-27 | $3.98 | $3.98 | 4,600 |
| 2020-10-26 | $4.03 | $4.03 | 25,900 |
| 2020-10-23 | $3.91 | $3.91 | 18,300 |
| 2020-10-22 | $4.02 | $4.02 | 8,000 |
| 2020-10-21 | $4.02 | $4.02 | 6,200 |
| 2020-10-20 | $4.04 | $4.04 | 29,500 |
| 2020-10-19 | $4.13 | $4.13 | 9,100 |
| 2020-10-16 | $4.33 | $4.33 | 17,900 |
| 2020-10-15 | $4.25 | $4.25 | 11,900 |
| 2020-10-14 | $4.26 | $4.26 | 21,700 |
| 2020-10-13 | $4.25 | $4.25 | 13,800 |
| 2020-10-12 | $4.20 | $4.20 | 24,100 |
| 2020-10-09 | $4.30 | $4.30 | 19,100 |
| 2020-10-08 | $4.26 | $4.26 | 10,600 |
| 2020-10-07 | $4.35 | $4.35 | 25,900 |
| 2020-10-06 | $4.44 | $4.44 | 4,500 |
| 2020-10-05 | $4.44 | $4.44 | 13,400 |
| 2020-10-02 | $4.32 | $4.32 | 15,100 |
| 2020-10-01 | $4.26 | $4.26 | 17,400 |
| 2020-09-30 | $4.08 | $4.08 | 3,200 |
| 2020-09-29 | $4.05 | $4.05 | 7,400 |
| 2020-09-28 | $4.10 | $4.10 | 13,600 |
| 2020-09-25 | $4.13 | $4.13 | 8,100 |
| 2020-09-24 | $4.00 | $4.00 | 9,700 |
| 2020-09-23 | $4.03 | $4.03 | 38,400 |
| 2020-09-22 | $4.40 | $4.40 | 19,700 |
| 2020-09-21 | $4.47 | $4.47 | 17,000 |
| 2020-09-18 | $4.77 | $4.77 | 6,800 |
| 2020-09-17 | $4.89 | $4.89 | 10,500 |
| 2020-09-16 | $4.70 | $4.70 | 11,900 |
| 2020-09-15 | $4.50 | $4.50 | 23,200 |
| 2020-09-14 | $4.55 | $4.55 | 12,300 |
| 2020-09-11 | $4.58 | $4.58 | 10,800 |
| 2020-09-10 | $4.91 | $4.91 | 9,100 |
| 2020-09-09 | $5.00 | $5.00 | 38,700 |
| 2020-09-08 | $5.05 | $5.05 | 10,900 |
| 2020-09-04 | $5.15 | $5.15 | 31,900 |
| 2020-09-03 | $5.04 | $5.04 | 15,100 |
| 2020-09-02 | $4.97 | $4.97 | 28,500 |
| 2020-09-01 | $5.08 | $5.08 | 68,700 |
| 2020-08-31 | $4.90 | $4.90 | 21,100 |
| 2020-08-28 | $4.86 | $4.86 | 31,300 |
| 2020-08-27 | $4.82 | $4.82 | 11,400 |
| 2020-08-26 | $4.79 | $4.79 | 17,900 |
| 2020-08-25 | $4.63 | $4.63 | 25,700 |
| 2020-08-24 | $4.40 | $4.40 | 22,100 |
| 2020-08-21 | $4.28 | $4.28 | 31,300 |
| 2020-08-20 | $4.33 | $4.33 | 17,500 |
| 2020-08-19 | $4.42 | $4.42 | 39,500 |
| 2020-08-18 | $4.83 | $4.83 | 31,700 |
| 2020-08-17 | $4.89 | $4.89 | 42,200 |
| 2020-08-14 | $4.88 | $4.88 | 28,600 |
| 2020-08-13 | $4.88 | $4.88 | 25,000 |
| 2020-08-12 | $4.29 | $4.29 | 48,500 |
| 2020-08-11 | $4.59 | $4.59 | 65,900 |
| 2020-08-10 | $5.23 | $5.23 | 41,000 |
| 2020-08-07 | $5.39 | $5.39 | 32,500 |
| 2020-08-06 | $4.92 | $4.92 | 86,000 |
| 2020-08-05 | $5.40 | $5.40 | 173,900 |
| 2020-08-04 | $4.65 | $4.65 | 77,400 |
| 2020-08-03 | $3.84 | $3.84 | 37,600 |
| 2020-07-31 | $3.95 | $3.95 | 17,600 |
| 2020-07-30 | $3.85 | $3.85 | 11,500 |
| 2020-07-29 | $3.94 | $3.94 | 62,700 |
| 2020-07-28 | $4.11 | $4.11 | 70,500 |
| 2020-07-27 | $4.39 | $4.39 | 70,300 |
| 2020-07-24 | $3.98 | $3.98 | 30,200 |
| 2020-07-23 | $3.72 | $3.72 | 26,400 |
| 2020-07-22 | $3.85 | $3.85 | 51,700 |
| 2020-07-21 | $3.70 | $3.70 | 43,600 |
| 2020-07-20 | $3.42 | $3.42 | 20,700 |
| 2020-07-17 | $3.42 | $3.42 | 14,200 |
| 2020-07-16 | $3.49 | $3.49 | 26,200 |
| 2020-07-15 | $3.47 | $3.47 | 5,600 |
| 2020-07-14 | $3.47 | $3.47 | 12,600 |
| 2020-07-13 | $3.50 | $3.50 | 26,500 |
| 2020-07-10 | $3.61 | $3.61 | 19,700 |
| 2020-07-09 | $3.67 | $3.67 | 23,400 |
| 2020-07-08 | $3.70 | $3.70 | 22,200 |
| 2020-07-07 | $3.68 | $3.68 | 50,200 |
| 2020-07-06 | $3.39 | $3.39 | 64,300 |
| 2020-07-02 | $3.53 | $3.53 | 49,100 |
| 2020-07-01 | $3.70 | $3.70 | 28,500 |
| 2020-06-30 | $3.72 | $3.72 | 80,700 |
| 2020-06-29 | $3.81 | $3.81 | 158,300 |
| 2020-06-26 | $3.08 | $3.08 | 90,500 |
| 2020-06-25 | $2.76 | $2.76 | 11,100 |
| 2020-06-24 | $2.71 | $2.71 | 10,400 |
| 2020-06-23 | $2.70 | $2.70 | 12,300 |
| 2020-06-22 | $2.77 | $2.77 | 22,300 |
| 2020-06-19 | $2.56 | $2.56 | 4,500 |
| 2020-06-18 | $2.45 | $2.45 | 60,600 |
| 2020-06-17 | $2.60 | $2.60 | 7,800 |
| 2020-06-16 | $2.80 | $2.80 | 6,400 |
| 2020-06-15 | $2.64 | $2.64 | 12,000 |
| 2020-06-12 | $2.70 | $2.70 | 15,300 |
| 2020-06-11 | $2.75 | $2.75 | 21,900 |
| 2020-06-10 | $2.93 | $2.93 | 18,600 |
| 2020-06-09 | $3.00 | $3.00 | 6,200 |
| 2020-06-08 | $2.98 | $2.98 | 25,000 |
| 2020-06-05 | $2.97 | $2.97 | 16,400 |
| 2020-06-04 | $3.02 | $3.02 | 4,000 |
| 2020-06-03 | $3.01 | $3.01 | 14,300 |
| 2020-06-02 | $3.04 | $3.04 | 101,900 |
| 2020-06-01 | $3.00 | $3.00 | 15,600 |
| 2020-05-29 | $2.76 | $2.76 | 25,700 |
| 2020-05-28 | $2.57 | $2.57 | 7,400 |
| 2020-05-27 | $2.61 | $2.61 | 15,400 |
| 2020-05-26 | $2.58 | $2.58 | 45,800 |
| 2020-05-22 | $2.67 | $2.67 | 12,600 |
| 2020-05-21 | $2.68 | $2.68 | 30,300 |
| 2020-05-20 | $2.44 | $2.44 | 3,100 |
| 2020-05-19 | $2.41 | $2.41 | 31,100 |
| 2020-05-18 | $2.19 | $2.19 | 9,600 |
| 2020-05-15 | $2.15 | $2.15 | 52,600 |
| 2020-05-14 | $2.20 | $2.20 | 19,800 |
| 2020-05-13 | $2.18 | $2.18 | 16,500 |
| 2020-05-12 | $2.20 | $2.20 | 9,200 |
| 2020-05-11 | $2.20 | $2.20 | 8,800 |
| 2020-05-08 | $2.26 | $2.26 | 20,000 |
| 2020-05-07 | $2.17 | $2.17 | 6,700 |
| 2020-05-06 | $2.08 | $2.08 | 300 |
| 2020-05-05 | $2.13 | $2.13 | 13,300 |
| 2020-05-04 | $2.04 | $2.04 | 18,400 |
| 2020-05-01 | $2.07 | $2.07 | 14,100 |
| 2020-04-30 | $2.12 | $2.12 | 11,600 |
| 2020-04-29 | $2.09 | $2.09 | 10,200 |
| 2020-04-28 | $2.08 | $2.08 | 6,100 |
| 2020-04-27 | $1.99 | $1.99 | 15,700 |
| 2020-04-24 | $2.00 | $2.00 | 2,400 |
| 2020-04-23 | $1.99 | $1.99 | 4,600 |
| 2020-04-22 | $2.00 | $2.00 | 20,300 |
| 2020-04-21 | $1.80 | $1.80 | 9,700 |
| 2020-04-20 | $2.03 | $2.03 | 3,100 |
| 2020-04-17 | $2.10 | $2.10 | 4,200 |
| 2020-04-16 | $2.08 | $2.08 | 3,000 |
| 2020-04-15 | $2.01 | $2.01 | 10,100 |
| 2020-04-14 | $2.22 | $2.22 | 27,600 |
| 2020-04-13 | $2.07 | $2.07 | 43,100 |
| 2020-04-09 | $1.73 | $1.73 | 28,000 |
| 2020-04-08 | $1.67 | $1.67 | 12,200 |
| 2020-04-07 | $1.67 | $1.67 | 5,200 |
| 2020-04-06 | $1.82 | $1.82 | 8,300 |
| 2020-04-03 | $1.60 | $1.60 | 9,700 |
| 2020-04-02 | $1.56 | $1.56 | 12,700 |
| 2020-04-01 | $1.55 | $1.55 | 6,100 |
| 2020-03-31 | $1.75 | $1.75 | 1,300 |
| 2020-03-30 | $1.79 | $1.79 | 4,200 |
| 2020-03-27 | $1.76 | $1.76 | 200 |
| 2020-03-26 | $1.79 | $1.79 | 26,300 |
| 2020-03-25 | $1.75 | $1.75 | 4,800 |
| 2020-03-24 | $1.60 | $1.60 | 11,500 |
| 2020-03-23 | $1.30 | $1.30 | 44,600 |
| 2020-03-20 | $1.46 | $1.46 | 4,600 |
| 2020-03-19 | $1.34 | $1.34 | 8,200 |
| 2020-03-18 | $1.29 | $1.29 | 27,500 |
| 2020-03-17 | $1.65 | $1.65 | 21,000 |
| 2020-03-16 | $1.23 | $1.23 | 77,100 |
| 2020-03-13 | $1.35 | $1.35 | 62,000 |
| 2020-03-12 | $1.34 | $1.34 | 36,300 |
| 2020-03-11 | $1.75 | $1.75 | 2,600 |
| 2020-03-10 | $1.76 | $1.76 | 3,900 |
| 2020-03-09 | $1.85 | $1.85 | 5,300 |
| 2020-03-06 | $1.93 | $1.93 | 5,100 |
| 2020-03-05 | $1.90 | $1.90 | 2,100 |
| 2020-03-04 | $1.90 | $1.90 | 5,900 |
| 2020-03-03 | $1.90 | $1.90 | 12,300 |
| 2020-03-02 | $1.82 | $1.82 | 13,600 |
| 2020-02-28 | $1.71 | $1.71 | 53,600 |
| 2020-02-27 | $2.09 | $2.09 | 7,400 |
| 2020-02-26 | $2.24 | $2.24 | 1,100 |
| 2020-02-25 | $2.29 | $2.29 | 4,600 |
| 2020-02-24 | $2.45 | $2.45 | 9,600 |
| 2020-02-21 | $2.35 | $2.35 | 89,600 |
| 2020-02-20 | $2.30 | $2.30 | 6,600 |
| 2020-02-19 | $2.34 | $2.34 | 4,700 |
| 2020-02-18 | $2.30 | $2.30 | 13,900 |
| 2020-02-14 | $2.22 | $2.22 | 7,400 |
| 2020-02-13 | $2.20 | $2.20 | 9,700 |
| 2020-02-12 | $2.11 | $2.11 | 2,000 |
| 2020-02-11 | $2.08 | $2.08 | 3,300 |
| 2020-02-10 | $2.10 | $2.10 | 5,000 |
| 2020-02-07 | $2.22 | $2.22 | 1,300 |
| 2020-02-06 | $2.20 | $2.20 | 8,900 |
| 2020-02-05 | $2.18 | $2.18 | 4,800 |
| 2020-02-04 | $2.21 | $2.21 | 2,000 |
| 2020-02-03 | $2.21 | $2.21 | 11,200 |
| 2020-01-31 | $2.29 | $2.29 | 17,400 |
| 2020-01-30 | $2.29 | $2.29 | 12,900 |
| 2020-01-29 | $2.25 | $2.25 | 2,900 |
| 2020-01-28 | $2.25 | $2.25 | 3,600 |
| 2020-01-27 | $2.30 | $2.30 | 1,900 |
| 2020-01-24 | $2.29 | $2.29 | 10,100 |
| 2020-01-23 | $2.30 | $2.30 | 1,700 |
| 2020-01-22 | $2.34 | $2.34 | 200 |
| 2020-01-21 | $2.26 | $2.26 | 3,700 |
| 2020-01-17 | $2.40 | $2.40 | 8,200 |
| 2020-01-16 | $2.38 | $2.38 | 3,600 |
| 2020-01-15 | $2.37 | $2.37 | 12,800 |
| 2020-01-14 | $2.40 | $2.40 | 11,300 |
| 2020-01-13 | $2.39 | $2.39 | 11,700 |
| 2020-01-10 | $2.55 | $2.55 | 11,600 |
| 2020-01-09 | $2.40 | $2.40 | 11,900 |
| 2020-01-08 | $2.50 | $2.50 | 28,700 |
| 2020-01-07 | $2.56 | $2.56 | 4,800 |
| 2020-01-06 | $2.67 | $2.67 | 60,400 |
| 2020-01-03 | $2.66 | $2.66 | 10,000 |
| 2020-01-02 | $2.50 | $2.50 | 9,100 |