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
- 2005-02-17 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 | $3.25 | $3.25 | 255 |
| 2020-12-30 | $4.39 | $4.39 | 10 |
| 2020-12-29 | $5.00 | $5.00 | 0 |
| 2020-12-28 | $5.00 | $5.00 | 20 |
| 2020-12-24 | $5.00 | $5.00 | 195 |
| 2020-12-23 | $3.95 | $3.95 | 0 |
| 2020-12-22 | $3.95 | $3.95 | 2,975 |
| 2020-12-21 | $3.75 | $3.75 | 1,388 |
| 2020-12-18 | $3.75 | $3.75 | 162 |
| 2020-12-17 | $3.75 | $3.75 | 72 |
| 2020-12-16 | $4.50 | $4.50 | 0 |
| 2020-12-15 | $4.50 | $4.50 | 0 |
| 2020-12-14 | $4.50 | $4.50 | 0 |
| 2020-12-11 | $4.50 | $4.50 | 0 |
| 2020-12-10 | $4.50 | $4.50 | 2 |
| 2020-12-09 | $4.55 | $4.55 | 236 |
| 2020-12-08 | $4.38 | $4.38 | 30 |
| 2020-12-07 | $4.07 | $4.07 | 48 |
| 2020-12-04 | $3.97 | $3.97 | 0 |
| 2020-12-03 | $3.97 | $3.97 | 0 |
| 2020-12-02 | $3.97 | $3.97 | 0 |
| 2020-12-01 | $3.97 | $3.97 | 71 |
| 2020-11-30 | $3.75 | $3.75 | 77 |
| 2020-11-27 | $3.93 | $3.93 | 0 |
| 2020-11-25 | $3.93 | $3.93 | 0 |
| 2020-11-24 | $3.93 | $3.93 | 260 |
| 2020-11-23 | $4.20 | $4.20 | 3 |
| 2020-11-20 | $4.07 | $4.07 | 11 |
| 2020-11-19 | $4.34 | $4.34 | 59 |
| 2020-11-18 | $4.50 | $4.50 | 0 |
| 2020-11-17 | $4.50 | $4.50 | 0 |
| 2020-11-16 | $4.50 | $4.50 | 55 |
| 2020-11-13 | $4.32 | $4.32 | 0 |
| 2020-11-12 | $4.32 | $4.32 | 0 |
| 2020-11-11 | $4.32 | $4.32 | 6 |
| 2020-11-10 | $4.00 | $4.00 | 1 |
| 2020-11-09 | $4.00 | $4.00 | 40 |
| 2020-11-06 | $4.65 | $4.65 | 40 |
| 2020-11-05 | $4.33 | $4.33 | 0 |
| 2020-11-04 | $4.33 | $4.33 | 0 |
| 2020-11-03 | $4.33 | $4.33 | 9 |
| 2020-11-02 | $3.75 | $3.75 | 0 |
| 2020-10-30 | $3.75 | $3.75 | 0 |
| 2020-10-29 | $3.75 | $3.75 | 75 |
| 2020-10-28 | $3.75 | $3.75 | 0 |
| 2020-10-27 | $3.75 | $3.75 | 4 |
| 2020-10-26 | $3.80 | $3.80 | 172 |
| 2020-10-23 | $3.80 | $3.80 | 530 |
| 2020-10-22 | $3.85 | $3.85 | 4 |
| 2020-10-21 | $5.90 | $5.90 | 0 |
| 2020-10-20 | $5.90 | $5.90 | 0 |
| 2020-10-19 | $5.90 | $5.90 | 0 |
| 2020-10-16 | $5.48 | $5.48 | 0 |
| 2020-10-15 | $5.48 | $5.48 | 2 |
| 2020-10-14 | $3.85 | $3.85 | 0 |
| 2020-10-13 | $3.85 | $3.85 | 370 |
| 2020-10-12 | $4.65 | $4.65 | 452 |
| 2020-10-09 | $3.80 | $3.80 | 200 |
| 2020-10-08 | $3.85 | $3.85 | 420 |
| 2020-10-07 | $3.85 | $3.85 | 500 |
| 2020-10-06 | $4.95 | $4.95 | 0 |
| 2020-10-05 | $4.95 | $4.95 | 100 |
| 2020-10-02 | $4.75 | $4.75 | 25 |
| 2020-10-01 | $4.75 | $4.75 | 5 |
| 2020-09-30 | $4.80 | $4.80 | 0 |
| 2020-09-29 | $4.80 | $4.80 | 0 |
| 2020-09-28 | $4.80 | $4.80 | 20 |
| 2020-09-25 | $4.80 | $4.80 | 70 |
| 2020-09-24 | $4.33 | $4.33 | 25 |
| 2020-09-23 | $4.00 | $4.00 | 46 |
| 2020-09-22 | $4.00 | $4.00 | 350 |
| 2020-09-21 | $5.75 | $5.75 | 3 |
| 2020-09-18 | $5.75 | $5.75 | 654 |
| 2020-09-17 | $5.50 | $5.50 | 318 |
| 2020-09-16 | $4.80 | $4.80 | 0 |
| 2020-09-15 | $4.80 | $4.80 | 0 |
| 2020-09-14 | $4.80 | $4.80 | 0 |
| 2020-09-11 | $4.80 | $4.80 | 74 |
| 2020-09-10 | $4.60 | $4.60 | 488 |
| 2020-09-09 | $3.75 | $3.75 | 0 |
| 2020-09-08 | $3.75 | $3.75 | 0 |
| 2020-09-04 | $3.75 | $3.75 | 18 |
| 2020-09-03 | $4.50 | $4.50 | 0 |
| 2020-09-02 | $4.50 | $4.50 | 210 |
| 2020-09-01 | $3.50 | $3.50 | 60 |
| 2020-08-31 | $3.50 | $3.50 | 428 |
| 2020-08-28 | $4.25 | $4.25 | 0 |
| 2020-08-27 | $4.25 | $4.25 | 440 |
| 2020-08-26 | $4.50 | $4.50 | 3,439 |
| 2020-08-25 | $3.50 | $3.50 | 40 |
| 2020-08-24 | $3.50 | $3.50 | 10 |
| 2020-08-21 | $3.65 | $3.65 | 0 |
| 2020-08-20 | $4.25 | $4.25 | 17 |
| 2020-08-19 | $4.65 | $4.65 | 10 |
| 2020-08-18 | $4.65 | $4.65 | 22 |
| 2020-08-17 | $3.40 | $3.40 | 125 |
| 2020-08-14 | $3.91 | $3.90 | 40 |
| 2020-08-13 | $4.00 | $4.00 | 40 |
| 2020-08-12 | $4.00 | $4.00 | 140 |
| 2020-08-11 | $4.25 | $4.25 | 0 |
| 2020-08-10 | $4.25 | $4.25 | 423 |
| 2020-08-07 | $4.05 | $4.05 | 0 |
| 2020-08-06 | $4.05 | $4.05 | 0 |
| 2020-08-05 | $4.05 | $4.05 | 0 |
| 2020-08-04 | $4.05 | $4.05 | 0 |
| 2020-08-03 | $4.05 | $4.05 | 24 |
| 2020-07-31 | $4.45 | $4.45 | 80 |
| 2020-07-30 | $4.50 | $4.50 | 108 |
| 2020-07-29 | $4.25 | $4.25 | 0 |
| 2020-07-28 | $4.25 | $4.25 | 91 |
| 2020-07-27 | $4.25 | $4.25 | 15 |
| 2020-07-24 | $3.50 | $3.50 | 0 |
| 2020-07-23 | $3.50 | $3.50 | 54 |
| 2020-07-22 | $3.50 | $3.50 | 0 |
| 2020-07-21 | $3.50 | $3.50 | 0 |
| 2020-07-20 | $3.50 | $3.50 | 105 |
| 2020-07-17 | $3.50 | $3.50 | 0 |
| 2020-07-16 | $3.50 | $3.50 | 0 |
| 2020-07-15 | $3.50 | $3.50 | 54 |
| 2020-07-14 | $3.50 | $3.50 | 125 |
| 2020-07-13 | $4.00 | $4.00 | 113 |
| 2020-07-10 | $4.25 | $4.25 | 60 |
| 2020-07-09 | $3.50 | $3.50 | 100 |
| 2020-07-08 | $3.50 | $3.50 | 0 |
| 2020-07-07 | $3.50 | $3.50 | 300 |
| 2020-07-06 | $3.60 | $3.60 | 40 |
| 2020-07-02 | $3.60 | $3.60 | 0 |
| 2020-07-01 | $3.60 | $3.60 | 0 |
| 2020-06-30 | $3.60 | $3.60 | 0 |
| 2020-06-29 | $3.60 | $3.60 | 8 |
| 2020-06-26 | $3.65 | $3.65 | 0 |
| 2020-06-25 | $3.65 | $3.65 | 92 |
| 2020-06-24 | $3.60 | $3.60 | 0 |
| 2020-06-23 | $3.60 | $3.60 | 100 |
| 2020-06-22 | $4.25 | $4.25 | 23 |
| 2020-06-19 | $4.45 | $4.45 | 0 |
| 2020-06-18 | $4.45 | $4.45 | 23 |
| 2020-06-17 | $4.65 | $4.65 | 229 |
| 2020-06-16 | $4.25 | $4.25 | 0 |
| 2020-06-15 | $4.25 | $4.25 | 195 |
| 2020-06-12 | $3.60 | $3.60 | 60 |
| 2020-06-11 | $3.75 | $3.75 | 236 |
| 2020-06-10 | $4.00 | $4.00 | 419 |
| 2020-06-09 | $4.00 | $4.00 | 82 |
| 2020-06-08 | $4.50 | $4.50 | 883 |
| 2020-06-05 | $3.60 | $3.60 | 207 |
| 2020-06-04 | $4.20 | $4.20 | 384 |
| 2020-06-03 | $5.23 | $5.23 | 45 |
| 2020-06-02 | $4.25 | $4.25 | 0 |
| 2020-06-01 | $4.25 | $4.25 | 52 |
| 2020-05-29 | $6.90 | $6.90 | 753 |
| 2020-05-28 | $3.80 | $3.80 | 623 |
| 2020-05-27 | $4.00 | $4.00 | 568 |
| 2020-05-26 | $4.45 | $4.45 | 344 |
| 2020-05-22 | $4.48 | $4.48 | 355 |
| 2020-05-21 | $4.18 | $4.18 | 62 |
| 2020-05-20 | $4.50 | $4.50 | 860 |
| 2020-05-19 | $3.10 | $3.10 | 1,210 |
| 2020-05-18 | $3.10 | $3.10 | 138 |
| 2020-05-15 | $3.30 | $3.30 | 0 |
| 2020-05-14 | $3.30 | $3.30 | 6 |
| 2020-05-13 | $3.45 | $3.45 | 73 |
| 2020-05-12 | $3.50 | $3.50 | 52 |
| 2020-05-11 | $3.50 | $3.50 | 2 |
| 2020-05-08 | $3.50 | $3.50 | 86 |
| 2020-05-07 | $3.50 | $3.50 | 0 |
| 2020-05-06 | $3.50 | $3.50 | 0 |
| 2020-05-05 | $3.50 | $3.50 | 0 |
| 2020-05-04 | $3.50 | $3.50 | 0 |
| 2020-05-01 | $3.50 | $3.50 | 52 |
| 2020-04-30 | $4.50 | $4.50 | 70 |
| 2020-04-29 | $4.00 | $4.00 | 1 |
| 2020-04-28 | $4.00 | $4.00 | 300 |
| 2020-04-27 | $3.30 | $3.30 | 655 |
| 2020-04-24 | $3.25 | $3.25 | 0 |
| 2020-04-23 | $3.25 | $3.25 | 533 |
| 2020-04-22 | $3.35 | $3.35 | 570 |
| 2020-04-21 | $4.25 | $4.25 | 200 |
| 2020-04-20 | $3.50 | $3.50 | 174 |
| 2020-04-17 | $4.00 | $4.00 | 21 |
| 2020-04-16 | $4.03 | $4.03 | 8 |
| 2020-04-15 | $4.50 | $4.50 | 476 |
| 2020-04-14 | $4.50 | $4.50 | 0 |
| 2020-04-13 | $4.50 | $4.50 | 63 |
| 2020-04-09 | $3.50 | $3.50 | 98 |
| 2020-04-08 | $4.95 | $4.95 | 310 |
| 2020-04-07 | $3.50 | $3.50 | 47 |
| 2020-04-06 | $3.50 | $3.50 | 57 |
| 2020-04-03 | $4.00 | $4.00 | 180 |
| 2020-04-02 | $3.85 | $3.85 | 735 |
| 2020-04-01 | $3.85 | $3.85 | 1,686 |
| 2020-03-31 | $3.85 | $3.85 | 50 |
| 2020-03-30 | $4.53 | $4.53 | 25 |
| 2020-03-27 | $4.73 | $4.73 | 27 |
| 2020-03-26 | $4.00 | $4.00 | 382 |
| 2020-03-25 | $3.85 | $3.85 | 40 |
| 2020-03-24 | $4.00 | $4.00 | 890 |
| 2020-03-23 | $4.20 | $4.20 | 36 |
| 2020-03-20 | $3.30 | $3.30 | 0 |
| 2020-03-19 | $3.30 | $3.30 | 12 |
| 2020-03-18 | $3.25 | $3.25 | 425 |
| 2020-03-17 | $3.60 | $3.60 | 659 |
| 2020-03-16 | $3.50 | $3.50 | 586 |
| 2020-03-13 | $3.75 | $3.75 | 406 |
| 2020-03-12 | $4.95 | $4.95 | 691 |
| 2020-03-11 | $4.68 | $4.68 | 60 |
| 2020-03-10 | $4.50 | $4.50 | 595 |
| 2020-03-09 | $4.85 | $4.85 | 13 |
| 2020-03-06 | $5.05 | $5.05 | 766 |
| 2020-03-05 | $5.70 | $5.70 | 2,690 |
| 2020-03-04 | $3.80 | $3.80 | 807 |
| 2020-03-03 | $3.75 | $3.75 | 1,730 |
| 2020-03-02 | $5.18 | $5.18 | 3,519 |
| 2020-02-28 | $5.22 | $5.22 | 4,689 |
| 2020-02-27 | $5.67 | $5.67 | 3,343 |
| 2020-02-26 | $6.70 | $6.70 | 2,684 |
| 2020-02-25 | $7.61 | $7.60 | 2,074 |
| 2020-02-24 | $7.00 | $7.00 | 5,949 |
| 2020-02-21 | $11.55 | $11.55 | 4,004 |
| 2020-02-20 | $15.00 | $15.00 | 4,853 |
| 2020-02-19 | $19.00 | $19.00 | 7,452 |
| 2020-02-18 | $25.00 | $25.00 | 18,851 |
| 2020-02-14 | $15.00 | $15.00 | 8,330 |
| 2020-02-13 | $19.50 | $19.50 | 22,942 |
| 2020-02-12 | $11.47 | $11.47 | 2,880 |
| 2020-02-11 | $12.50 | $12.50 | 2,661 |
| 2020-02-10 | $12.00 | $12.00 | 14,508 |
| 2020-02-07 | $6.95 | $6.95 | 5,368 |
| 2020-02-06 | $8.57 | $8.57 | 11,718 |
| 2020-02-05 | $8.75 | $8.75 | 24,967 |
| 2020-02-04 | $6.00 | $6.00 | 247 |
| 2020-02-03 | $5.90 | $5.90 | 0 |
| 2020-01-31 | $5.90 | $5.90 | 60 |
| 2020-01-30 | $5.90 | $5.90 | 120 |
| 2020-01-29 | $5.05 | $5.05 | 1,528 |
| 2020-01-28 | $3.90 | $3.90 | 1,154 |
| 2020-01-27 | $3.28 | $3.28 | 20 |
| 2020-01-24 | $4.00 | $4.00 | 2,040 |
| 2020-01-23 | $4.95 | $4.95 | 1,432 |
| 2020-01-22 | $5.45 | $5.45 | 3,561 |
| 2020-01-21 | $4.75 | $4.75 | 8,757 |
| 2020-01-17 | $4.65 | $4.65 | 10,122 |
| 2020-01-16 | $3.23 | $3.23 | 5 |
| 2020-01-15 | $3.50 | $3.50 | 0 |
| 2020-01-14 | $3.50 | $3.50 | 0 |
| 2020-01-13 | $3.50 | $3.50 | 0 |
| 2020-01-10 | $3.50 | $3.50 | 66 |
| 2020-01-09 | $3.50 | $3.50 | 0 |
| 2020-01-08 | $3.50 | $3.50 | 0 |
| 2020-01-07 | $3.50 | $3.50 | 0 |
| 2020-01-06 | $3.50 | $3.50 | 25 |
| 2020-01-03 | $3.49 | $3.49 | 0 |
| 2020-01-02 | $3.49 | $3.49 | 243 |