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
- 2002-01-02 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 | $3.83 | $3.83 | 6,200 |
| 2020-12-30 | $3.85 | $3.85 | 400 |
| 2020-12-29 | $3.80 | $3.80 | 700 |
| 2020-12-28 | $3.90 | $3.90 | 5,900 |
| 2020-12-24 | $3.92 | $3.92 | 900 |
| 2020-12-23 | $3.90 | $3.90 | 3,800 |
| 2020-12-22 | $3.85 | $3.85 | 2,600 |
| 2020-12-21 | $3.65 | $3.65 | 1,600 |
| 2020-12-18 | $3.75 | $3.75 | 400 |
| 2020-12-17 | $3.85 | $3.85 | 16,400 |
| 2020-12-16 | $3.70 | $3.70 | 0 |
| 2020-12-15 | $3.70 | $3.70 | 2,500 |
| 2020-12-14 | $3.75 | $3.75 | 2,200 |
| 2020-12-11 | $3.75 | $3.75 | 1,200 |
| 2020-12-10 | $3.85 | $3.85 | 26,300 |
| 2020-12-09 | $3.91 | $3.91 | 100 |
| 2020-12-08 | $3.82 | $3.82 | 700 |
| 2020-12-07 | $3.90 | $3.90 | 900 |
| 2020-12-04 | $3.85 | $3.85 | 1,600 |
| 2020-12-03 | $3.98 | $3.98 | 0 |
| 2020-12-02 | $3.98 | $3.98 | 900 |
| 2020-12-01 | $3.73 | $3.73 | 3,300 |
| 2020-11-30 | $3.97 | $3.97 | 2,200 |
| 2020-11-27 | $3.90 | $3.90 | 3,400 |
| 2020-11-25 | $3.45 | $3.45 | 12,400 |
| 2020-11-24 | $3.28 | $3.28 | 10,100 |
| 2020-11-23 | $3.30 | $3.30 | 500 |
| 2020-11-20 | $3.30 | $3.30 | 600 |
| 2020-11-19 | $3.20 | $3.20 | 600 |
| 2020-11-18 | $3.30 | $3.30 | 500 |
| 2020-11-17 | $3.28 | $3.28 | 1,900 |
| 2020-11-16 | $3.30 | $3.30 | 300 |
| 2020-11-13 | $3.29 | $3.29 | 3,400 |
| 2020-11-12 | $3.31 | $3.31 | 0 |
| 2020-11-11 | $3.31 | $3.31 | 3,600 |
| 2020-11-10 | $3.32 | $3.32 | 8,500 |
| 2020-11-09 | $3.10 | $3.10 | 3,700 |
| 2020-11-06 | $3.32 | $3.32 | 600 |
| 2020-11-05 | $3.20 | $3.20 | 5,000 |
| 2020-11-04 | $2.90 | $2.90 | 700 |
| 2020-11-03 | $2.99 | $2.99 | 400 |
| 2020-11-02 | $2.85 | $2.85 | 2,900 |
| 2020-10-30 | $2.86 | $2.86 | 100 |
| 2020-10-29 | $2.74 | $2.74 | 0 |
| 2020-10-28 | $2.74 | $2.74 | 0 |
| 2020-10-27 | $2.74 | $2.74 | 200 |
| 2020-10-26 | $2.69 | $2.69 | 9,300 |
| 2020-10-23 | $2.40 | $2.40 | 17,700 |
| 2020-10-22 | $2.99 | $2.99 | 0 |
| 2020-10-21 | $2.99 | $2.99 | 800 |
| 2020-10-20 | $3.30 | $3.30 | 0 |
| 2020-10-19 | $3.30 | $3.30 | 0 |
| 2020-10-16 | $3.30 | $3.30 | 500 |
| 2020-10-15 | $3.34 | $3.34 | 500 |
| 2020-10-14 | $3.39 | $3.39 | 0 |
| 2020-10-13 | $3.39 | $3.39 | 0 |
| 2020-10-12 | $3.39 | $3.39 | 0 |
| 2020-10-09 | $3.39 | $3.39 | 0 |
| 2020-10-08 | $3.39 | $3.39 | 0 |
| 2020-10-07 | $3.39 | $3.39 | 0 |
| 2020-10-06 | $3.39 | $3.39 | 0 |
| 2020-10-05 | $3.39 | $3.39 | 0 |
| 2020-10-02 | $3.39 | $3.39 | 0 |
| 2020-10-01 | $3.39 | $3.39 | 400 |
| 2020-09-30 | $3.39 | $3.39 | 0 |
| 2020-09-29 | $3.39 | $3.39 | 0 |
| 2020-09-28 | $3.39 | $3.39 | 0 |
| 2020-09-25 | $3.39 | $3.39 | 200 |
| 2020-09-24 | $3.25 | $3.25 | 400 |
| 2020-09-23 | $3.15 | $3.15 | 500 |
| 2020-09-22 | $2.97 | $2.97 | 800 |
| 2020-09-21 | $2.98 | $2.98 | 0 |
| 2020-09-18 | $2.98 | $2.98 | 500 |
| 2020-09-17 | $2.99 | $2.99 | 700 |
| 2020-09-16 | $3.39 | $3.39 | 0 |
| 2020-09-15 | $3.39 | $3.39 | 0 |
| 2020-09-14 | $3.39 | $3.39 | 0 |
| 2020-09-11 | $3.39 | $3.39 | 0 |
| 2020-09-10 | $3.39 | $3.39 | 200 |
| 2020-09-09 | $3.19 | $3.19 | 300 |
| 2020-09-08 | $3.00 | $3.00 | 800 |
| 2020-09-04 | $2.99 | $2.99 | 2,100 |
| 2020-09-03 | $2.99 | $2.99 | 500 |
| 2020-09-02 | $3.22 | $3.22 | 0 |
| 2020-09-01 | $3.22 | $3.22 | 700 |
| 2020-08-31 | $3.34 | $3.34 | 3,500 |
| 2020-08-28 | $3.83 | $3.83 | 1,400 |
| 2020-08-27 | $3.90 | $3.90 | 0 |
| 2020-08-26 | $3.90 | $3.90 | 0 |
| 2020-08-25 | $3.90 | $3.90 | 0 |
| 2020-08-24 | $3.90 | $3.90 | 0 |
| 2020-08-21 | $3.90 | $3.90 | 400 |
| 2020-08-20 | $3.65 | $3.65 | 600 |
| 2020-08-19 | $3.27 | $3.27 | 3,300 |
| 2020-08-18 | $2.99 | $2.99 | 1,300 |
| 2020-08-17 | $3.14 | $3.14 | 1,100 |
| 2020-08-14 | $3.14 | $3.14 | 6,900 |
| 2020-08-13 | $3.81 | $3.81 | 0 |
| 2020-08-12 | $3.81 | $3.81 | 1,700 |
| 2020-08-11 | $3.89 | $3.89 | 0 |
| 2020-08-10 | $3.89 | $3.89 | 300 |
| 2020-08-07 | $4.00 | $4.00 | 1,200 |
| 2020-08-06 | $4.00 | $4.00 | 100 |
| 2020-08-05 | $4.00 | $4.00 | 200 |
| 2020-08-04 | $4.00 | $4.00 | 2,100 |
| 2020-08-03 | $3.99 | $3.99 | 800 |
| 2020-07-31 | $3.75 | $3.75 | 3,800 |
| 2020-07-30 | $3.95 | $3.95 | 1,100 |
| 2020-07-29 | $4.20 | $4.20 | 8,600 |
| 2020-07-28 | $3.79 | $3.79 | 2,700 |
| 2020-07-27 | $3.64 | $3.64 | 700 |
| 2020-07-24 | $4.25 | $4.25 | 600 |
| 2020-07-23 | $4.25 | $4.25 | 3,300 |
| 2020-07-22 | $4.35 | $4.35 | 1,700 |
| 2020-07-21 | $4.25 | $4.25 | 5,400 |
| 2020-07-20 | $3.37 | $3.37 | 2,000 |
| 2020-07-17 | $3.40 | $3.40 | 4,900 |
| 2020-07-16 | $3.70 | $3.70 | 11,700 |
| 2020-07-15 | $3.75 | $3.75 | 2,000 |
| 2020-07-14 | $4.00 | $4.00 | 0 |
| 2020-07-13 | $4.00 | $4.00 | 500 |
| 2020-07-10 | $3.95 | $3.95 | 1,100 |
| 2020-07-09 | $0.13 | $0.13 | 0 |
| 2020-07-08 | $0.13 | $0.13 | 0 |
| 2020-07-07 | $3.35 | $3.35 | 5,868 |
| 2020-07-06 | $3.05 | $3.05 | 7,208 |
| 2020-07-02 | $3.20 | $3.20 | 17,156 |
| 2020-07-01 | $2.18 | $2.18 | 12,672 |
| 2020-06-30 | $1.28 | $1.28 | 5,940 |
| 2020-06-29 | $1.60 | $1.60 | 0 |
| 2020-06-26 | $1.60 | $1.60 | 64 |
| 2020-06-25 | $1.63 | $1.63 | 1,396 |
| 2020-06-24 | $1.50 | $1.50 | 636 |
| 2020-06-23 | $1.38 | $1.38 | 964 |
| 2020-06-22 | $1.50 | $1.50 | 888 |
| 2020-06-19 | $1.63 | $1.63 | 428 |
| 2020-06-18 | $1.63 | $1.63 | 1,656 |
| 2020-06-17 | $1.63 | $1.63 | 176 |
| 2020-06-16 | $1.75 | $1.75 | 5,680 |
| 2020-06-15 | $1.90 | $1.90 | 904 |
| 2020-06-12 | $1.70 | $1.70 | 56 |
| 2020-06-11 | $1.38 | $1.38 | 484 |
| 2020-06-10 | $1.20 | $1.20 | 152 |
| 2020-06-09 | $1.20 | $1.20 | 5,216 |
| 2020-06-08 | $1.53 | $1.53 | 824 |
| 2020-06-05 | $1.53 | $1.53 | 2,120 |
| 2020-06-04 | $1.73 | $1.73 | 5,656 |
| 2020-06-03 | $1.63 | $1.63 | 3,428 |
| 2020-06-02 | $1.45 | $1.45 | 2,212 |
| 2020-06-01 | $1.50 | $1.50 | 7,712 |
| 2020-05-29 | $1.98 | $1.98 | 7,708 |
| 2020-05-28 | $1.75 | $1.75 | 1,316 |
| 2020-05-27 | $2.03 | $2.03 | 21,352 |
| 2020-05-26 | $1.80 | $1.80 | 110,856 |
| 2020-05-22 | $6.88 | $6.88 | 17,516 |
| 2020-05-21 | $5.00 | $5.00 | 3,416 |
| 2020-05-20 | $5.00 | $5.00 | 3,468 |
| 2020-05-19 | $5.75 | $5.75 | 12,596 |
| 2020-05-18 | $4.70 | $4.70 | 4,936 |
| 2020-05-15 | $4.00 | $4.00 | 5,816 |
| 2020-05-14 | $4.75 | $4.75 | 20,248 |
| 2020-05-13 | $3.13 | $3.13 | 1,784 |
| 2020-05-12 | $2.78 | $2.78 | 1,728 |
| 2020-05-11 | $2.95 | $2.95 | 5,316 |
| 2020-05-08 | $3.13 | $3.13 | 2,960 |
| 2020-05-07 | $3.50 | $3.50 | 2,392 |
| 2020-05-06 | $3.15 | $3.15 | 1,172 |
| 2020-05-05 | $3.20 | $3.20 | 6,448 |
| 2020-05-04 | $2.73 | $2.73 | 2,732 |
| 2020-05-01 | $2.83 | $2.83 | 13,632 |
| 2020-04-30 | $2.83 | $2.83 | 6,772 |
| 2020-04-29 | $2.78 | $2.78 | 7,052 |
| 2020-04-28 | $3.00 | $3.00 | 3,020 |
| 2020-04-27 | $2.53 | $2.53 | 4,276 |
| 2020-04-24 | $2.88 | $2.88 | 8,320 |
| 2020-04-23 | $2.83 | $2.83 | 7,916 |
| 2020-04-22 | $3.40 | $3.40 | 2,664 |
| 2020-04-21 | $3.43 | $3.43 | 8,796 |
| 2020-04-20 | $3.50 | $3.50 | 4,968 |
| 2020-04-17 | $4.23 | $4.23 | 8,380 |
| 2020-04-16 | $4.25 | $4.25 | 27,260 |
| 2020-04-15 | $4.75 | $4.75 | 22,912 |
| 2020-04-14 | $3.88 | $3.88 | 40,304 |
| 2020-04-13 | $4.48 | $4.48 | 11,572 |
| 2020-04-09 | $5.00 | $5.00 | 30,360 |
| 2020-04-08 | $6.75 | $6.75 | 29,660 |
| 2020-04-07 | $5.93 | $5.93 | 30,312 |
| 2020-04-06 | $4.13 | $4.13 | 2,876 |
| 2020-04-03 | $4.00 | $4.00 | 4,828 |
| 2020-04-02 | $4.00 | $4.00 | 6,152 |
| 2020-04-01 | $3.70 | $3.70 | 12,664 |
| 2020-03-31 | $4.03 | $4.03 | 14,684 |
| 2020-03-30 | $4.50 | $4.50 | 39,516 |
| 2020-03-27 | $3.38 | $3.38 | 31,328 |
| 2020-03-26 | $2.75 | $2.75 | 86,240 |
| 2020-03-25 | $0.75 | $0.75 | 204 |
| 2020-03-24 | $1.03 | $1.03 | 2,192 |
| 2020-03-23 | $0.50 | $0.50 | 0 |
| 2020-03-20 | $0.50 | $0.50 | 4,636 |
| 2020-03-19 | $0.63 | $0.63 | 0 |
| 2020-03-18 | $0.63 | $0.63 | 440 |
| 2020-03-17 | $0.60 | $0.60 | 0 |
| 2020-03-16 | $0.60 | $0.60 | 176 |
| 2020-03-13 | $0.63 | $0.63 | 3,068 |
| 2020-03-12 | $0.68 | $0.68 | 0 |
| 2020-03-11 | $0.68 | $0.68 | 0 |
| 2020-03-10 | $0.68 | $0.68 | 0 |
| 2020-03-09 | $0.68 | $0.68 | 0 |
| 2020-03-06 | $0.68 | $0.68 | 0 |
| 2020-03-05 | $0.68 | $0.68 | 40 |
| 2020-03-04 | $0.70 | $0.70 | 0 |
| 2020-03-03 | $0.70 | $0.70 | 0 |
| 2020-03-02 | $0.70 | $0.70 | 0 |
| 2020-02-28 | $0.70 | $0.70 | 104 |
| 2020-02-27 | $0.80 | $0.80 | 0 |
| 2020-02-26 | $0.80 | $0.80 | 0 |
| 2020-02-25 | $0.80 | $0.80 | 0 |
| 2020-02-24 | $0.80 | $0.80 | 0 |
| 2020-02-21 | $0.80 | $0.80 | 0 |
| 2020-02-20 | $0.80 | $0.80 | 0 |
| 2020-02-19 | $0.80 | $0.80 | 0 |
| 2020-02-18 | $0.80 | $0.80 | 340 |
| 2020-02-14 | $0.80 | $0.80 | 400 |
| 2020-02-13 | $0.58 | $0.58 | 80 |
| 2020-02-12 | $0.88 | $0.88 | 84 |
| 2020-02-11 | $0.73 | $0.73 | 0 |
| 2020-02-10 | $0.73 | $0.73 | 0 |
| 2020-02-07 | $0.73 | $0.73 | 2,508 |
| 2020-02-06 | $0.58 | $0.58 | 0 |
| 2020-02-05 | $0.58 | $0.58 | 0 |
| 2020-02-04 | $0.58 | $0.58 | 640 |
| 2020-02-03 | $0.60 | $0.60 | 500 |
| 2020-01-31 | $0.60 | $0.60 | 540 |
| 2020-01-30 | $1.25 | $1.25 | 324 |
| 2020-01-29 | $0.75 | $0.75 | 0 |
| 2020-01-28 | $0.75 | $0.75 | 0 |
| 2020-01-27 | $0.75 | $0.75 | 0 |
| 2020-01-24 | $0.75 | $0.75 | 488 |
| 2020-01-23 | $0.88 | $0.88 | 1,356 |
| 2020-01-22 | $1.08 | $1.08 | 0 |
| 2020-01-21 | $1.08 | $1.08 | 0 |
| 2020-01-17 | $1.08 | $1.08 | 8 |
| 2020-01-16 | $1.05 | $1.05 | 0 |
| 2020-01-15 | $1.05 | $1.05 | 188 |
| 2020-01-14 | $0.70 | $0.70 | 0 |
| 2020-01-13 | $0.70 | $0.70 | 48 |
| 2020-01-10 | $0.70 | $0.70 | 2,024 |
| 2020-01-09 | $0.63 | $0.63 | 0 |
| 2020-01-08 | $0.63 | $0.63 | 1,996 |
| 2020-01-07 | $0.63 | $0.63 | 0 |
| 2020-01-06 | $0.63 | $0.63 | 4 |
| 2020-01-03 | $0.63 | $0.63 | 0 |
| 2020-01-02 | $0.63 | $0.63 | 0 |