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
- 2020-03-16 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 | $2.90 | $2.90 | 16,000 |
| 2020-12-30 | $2.98 | $2.98 | 11,100 |
| 2020-12-29 | $3.32 | $3.32 | 5,600 |
| 2020-12-28 | $3.50 | $3.50 | 5,800 |
| 2020-12-24 | $3.15 | $3.15 | 6,100 |
| 2020-12-23 | $3.28 | $3.28 | 17,700 |
| 2020-12-22 | $3.13 | $3.13 | 23,600 |
| 2020-12-21 | $3.00 | $3.00 | 11,400 |
| 2020-12-18 | $2.58 | $2.58 | 5,800 |
| 2020-12-17 | $2.47 | $2.47 | 17,400 |
| 2020-12-16 | $2.30 | $2.30 | 14,000 |
| 2020-12-15 | $2.55 | $2.55 | 13,900 |
| 2020-12-14 | $2.95 | $2.95 | 11,100 |
| 2020-12-11 | $2.55 | $2.55 | 13,200 |
| 2020-12-10 | $2.99 | $2.99 | 21,800 |
| 2020-12-09 | $3.33 | $3.33 | 50,600 |
| 2020-12-08 | $2.84 | $2.84 | 25,500 |
| 2020-12-07 | $2.85 | $2.85 | 64,500 |
| 2020-12-04 | $2.07 | $2.07 | 67,400 |
| 2020-12-03 | $1.25 | $1.25 | 22,100 |
| 2020-12-02 | $0.75 | $0.75 | 2,700 |
| 2020-12-01 | $0.90 | $0.90 | 1,900 |
| 2020-11-30 | $0.90 | $0.90 | 10,400 |
| 2020-11-27 | $0.90 | $0.90 | 1,000 |
| 2020-11-25 | $0.90 | $0.90 | 2,100 |
| 2020-11-24 | $0.95 | $0.95 | 1,500 |
| 2020-11-23 | $0.96 | $0.96 | 4,400 |
| 2020-11-20 | $0.99 | $0.99 | 12,700 |
| 2020-11-19 | $0.75 | $0.75 | 42,900 |
| 2020-11-18 | $1.22 | $1.22 | 25,300 |
| 2020-11-17 | $1.25 | $1.25 | 6,100 |
| 2020-11-16 | $1.32 | $1.32 | 5,800 |
| 2020-11-13 | $1.20 | $1.20 | 26,500 |
| 2020-11-12 | $1.30 | $1.30 | 6,200 |
| 2020-11-11 | $1.34 | $1.34 | 9,200 |
| 2020-11-10 | $1.25 | $1.25 | 6,900 |
| 2020-11-09 | $1.40 | $1.40 | 62,700 |
| 2020-11-06 | $0.99 | $0.99 | 61,700 |
| 2020-11-05 | $0.48 | $0.48 | 72,000 |
| 2020-11-04 | $0.38 | $0.38 | 300 |
| 2020-11-03 | $0.36 | $0.36 | 12,400 |
| 2020-11-02 | $0.40 | $0.40 | 0 |
| 2020-10-30 | $0.40 | $0.40 | 400 |
| 2020-10-29 | $0.35 | $0.35 | 300 |
| 2020-10-28 | $0.40 | $0.40 | 0 |
| 2020-10-27 | $0.40 | $0.40 | 0 |
| 2020-10-26 | $0.40 | $0.40 | 0 |
| 2020-10-23 | $0.40 | $0.40 | 1,600 |
| 2020-10-22 | $0.55 | $0.55 | 6,500 |
| 2020-10-21 | $0.35 | $0.35 | 1,100 |
| 2020-10-20 | $0.35 | $0.35 | 1,000 |
| 2020-10-19 | $0.55 | $0.55 | 2,500 |
| 2020-10-16 | $0.35 | $0.35 | 3,100 |
| 2020-10-15 | $0.27 | $0.27 | 300 |
| 2020-10-14 | $0.27 | $0.27 | 300 |
| 2020-10-13 | $0.45 | $0.45 | 4,500 |
| 2020-10-12 | $0.45 | $0.45 | 400 |
| 2020-10-09 | $0.26 | $0.26 | 3,600 |
| 2020-10-08 | $0.21 | $0.21 | 0 |
| 2020-10-07 | $0.21 | $0.21 | 4,600 |
| 2020-10-06 | $0.40 | $0.40 | 1,700 |
| 2020-10-05 | $0.30 | $0.30 | 0 |
| 2020-10-02 | $0.30 | $0.30 | 111,900 |
| 2020-10-01 | $0.44 | $0.44 | 300 |
| 2020-09-30 | $0.40 | $0.40 | 600 |
| 2020-09-29 | $0.40 | $0.40 | 0 |
| 2020-09-28 | $0.40 | $0.40 | 2,400 |
| 2020-09-25 | $0.90 | $0.90 | 300 |
| 2020-09-24 | $0.80 | $0.80 | 0 |
| 2020-09-23 | $0.80 | $0.80 | 1,400 |
| 2020-09-22 | $0.80 | $0.80 | 200 |
| 2020-09-21 | $0.80 | $0.80 | 0 |
| 2020-09-18 | $0.80 | $0.80 | 500 |
| 2020-09-17 | $0.80 | $0.80 | 300 |
| 2020-09-16 | $0.52 | $0.52 | 0 |
| 2020-09-15 | $0.52 | $0.52 | 1,100 |
| 2020-09-14 | $0.55 | $0.55 | 0 |
| 2020-09-11 | $0.55 | $0.55 | 0 |
| 2020-09-10 | $0.55 | $0.55 | 0 |
| 2020-09-09 | $0.55 | $0.55 | 900 |
| 2020-09-08 | $0.80 | $0.80 | 1,900 |
| 2020-09-04 | $0.50 | $0.50 | 2,600 |
| 2020-09-03 | $0.80 | $0.80 | 1,500 |
| 2020-09-02 | $0.68 | $0.68 | 0 |
| 2020-09-01 | $0.68 | $0.68 | 3,800 |
| 2020-08-31 | $0.44 | $0.44 | 1,000 |
| 2020-08-28 | $0.68 | $0.68 | 400 |
| 2020-08-27 | $0.80 | $0.80 | 300 |
| 2020-08-26 | $0.80 | $0.80 | 1,700 |
| 2020-08-25 | $0.75 | $0.75 | 4,300 |
| 2020-08-24 | $0.75 | $0.75 | 2,700 |
| 2020-08-21 | $0.87 | $0.87 | 500 |
| 2020-08-20 | $0.80 | $0.80 | 900 |
| 2020-08-19 | $0.81 | $0.81 | 2,600 |
| 2020-08-18 | $0.85 | $0.85 | 3,300 |
| 2020-08-17 | $0.95 | $0.95 | 6,900 |
| 2020-08-14 | $0.98 | $0.98 | 0 |
| 2020-08-13 | $0.98 | $0.98 | 700 |
| 2020-08-12 | $0.95 | $0.95 | 0 |
| 2020-08-11 | $0.95 | $0.95 | 300 |
| 2020-08-10 | $0.96 | $0.96 | 2,800 |
| 2020-08-07 | $1.00 | $1.00 | 1,300 |
| 2020-08-06 | $1.00 | $1.00 | 2,100 |
| 2020-08-05 | $1.03 | $1.03 | 1,400 |
| 2020-08-04 | $1.00 | $1.00 | 3,600 |
| 2020-08-03 | $1.00 | $1.00 | 800 |
| 2020-07-31 | $1.00 | $1.00 | 700 |
| 2020-07-30 | $1.00 | $1.00 | 0 |
| 2020-07-29 | $1.00 | $1.00 | 1,500 |
| 2020-07-28 | $1.00 | $1.00 | 0 |
| 2020-07-27 | $1.00 | $1.00 | 3,000 |
| 2020-07-24 | $1.15 | $1.15 | 200 |
| 2020-07-23 | $1.15 | $1.15 | 1,700 |
| 2020-07-22 | $1.00 | $1.00 | 1,300 |
| 2020-07-21 | $1.10 | $1.10 | 7,100 |
| 2020-07-20 | $1.15 | $1.15 | 3,600 |
| 2020-07-17 | $1.14 | $1.14 | 300 |
| 2020-07-16 | $1.15 | $1.15 | 1,300 |
| 2020-07-15 | $1.15 | $1.15 | 0 |
| 2020-07-14 | $1.15 | $1.15 | 500 |
| 2020-07-13 | $1.20 | $1.20 | 3,600 |
| 2020-07-10 | $1.20 | $1.20 | 7,500 |
| 2020-07-09 | $1.00 | $1.00 | 4,700 |
| 2020-07-08 | $0.80 | $0.80 | 0 |
| 2020-07-07 | $0.80 | $0.80 | 2,800 |
| 2020-07-06 | $1.01 | $1.01 | 4,800 |
| 2020-07-02 | $1.03 | $1.03 | 300 |
| 2020-07-01 | $1.15 | $1.15 | 6,700 |
| 2020-06-30 | $1.05 | $1.05 | 1,000 |
| 2020-06-29 | $1.00 | $1.00 | 9,100 |
| 2020-06-26 | $1.05 | $1.05 | 4,100 |
| 2020-06-25 | $1.17 | $1.17 | 9,100 |
| 2020-06-24 | $0.84 | $0.84 | 6,300 |
| 2020-06-23 | $0.75 | $0.75 | 33,100 |
| 2020-06-22 | $1.15 | $1.15 | 36,100 |
| 2020-06-19 | $1.05 | $1.05 | 30,800 |
| 2020-06-18 | $1.40 | $1.40 | 9,100 |
| 2020-06-17 | $1.65 | $1.65 | 37,100 |
| 2020-06-16 | $1.00 | $1.00 | 5,000 |
| 2020-06-15 | $1.60 | $1.60 | 5,600 |
| 2020-06-12 | $1.75 | $1.75 | 8,600 |
| 2020-06-11 | $1.79 | $1.79 | 13,500 |
| 2020-06-10 | $1.56 | $1.56 | 7,200 |
| 2020-06-09 | $2.00 | $2.00 | 8,000 |
| 2020-06-08 | $1.70 | $1.70 | 9,800 |
| 2020-06-05 | $1.85 | $1.85 | 6,500 |
| 2020-06-04 | $1.60 | $1.60 | 6,000 |
| 2020-06-03 | $2.00 | $2.00 | 3,800 |
| 2020-06-02 | $2.00 | $2.00 | 6,100 |
| 2020-06-01 | $1.85 | $1.85 | 12,500 |
| 2020-05-29 | $2.00 | $2.00 | 5,100 |
| 2020-05-28 | $2.82 | $2.82 | 4,800 |
| 2020-05-27 | $2.86 | $2.86 | 4,100 |
| 2020-05-26 | $3.28 | $3.28 | 1,200 |
| 2020-05-22 | $3.45 | $3.45 | 3,000 |
| 2020-05-21 | $3.50 | $3.50 | 4,500 |
| 2020-05-20 | $3.50 | $3.50 | 5,700 |
| 2020-05-19 | $3.25 | $3.25 | 5,600 |
| 2020-05-18 | $3.17 | $3.17 | 11,100 |
| 2020-05-15 | $3.00 | $3.00 | 13,100 |
| 2020-05-14 | $2.85 | $2.85 | 0 |
| 2020-05-13 | $2.85 | $2.85 | 900 |
| 2020-05-12 | $2.76 | $2.76 | 0 |
| 2020-05-11 | $2.76 | $2.76 | 5,500 |
| 2020-05-08 | $2.75 | $2.75 | 3,200 |
| 2020-05-07 | $3.75 | $3.75 | 16,000 |
| 2020-05-06 | $4.45 | $4.45 | 500 |
| 2020-05-05 | $4.25 | $4.25 | 1,000 |
| 2020-05-04 | $3.90 | $3.90 | 1,400 |
| 2020-05-01 | $3.75 | $3.75 | 1,000 |
| 2020-04-30 | $4.00 | $4.00 | 1,500 |
| 2020-04-29 | $3.60 | $3.60 | 7,800 |
| 2020-04-28 | $4.99 | $4.99 | 4,600 |
| 2020-04-27 | $5.50 | $5.50 | 1,200 |
| 2020-04-24 | $5.75 | $5.75 | 1,300 |
| 2020-04-23 | $6.50 | $6.50 | 400 |
| 2020-04-22 | $6.75 | $6.75 | 8,900 |
| 2020-04-21 | $7.25 | $7.25 | 3,800 |
| 2020-04-20 | $6.75 | $6.75 | 1,400 |
| 2020-04-17 | $6.75 | $6.75 | 5,100 |
| 2020-04-16 | $5.30 | $5.30 | 3,600 |
| 2020-04-15 | $4.99 | $4.99 | 1,500 |
| 2020-04-14 | $4.50 | $4.50 | 2,800 |
| 2020-04-13 | $3.80 | $3.80 | 1,100 |
| 2020-04-09 | $3.50 | $3.50 | 1,000 |
| 2020-04-08 | $3.20 | $3.20 | 1,400 |
| 2020-04-07 | $3.40 | $3.40 | 600 |
| 2020-04-06 | $3.40 | $3.40 | 2,200 |
| 2020-04-03 | $5.05 | $5.05 | 1,000 |
| 2020-04-02 | $5.00 | $5.00 | 1,800 |
| 2020-04-01 | $6.10 | $6.10 | 1,600 |
| 2020-03-31 | $4.00 | $4.00 | 1,800 |
| 2020-03-30 | $5.00 | $5.00 | 1,800 |
| 2020-03-27 | $6.95 | $6.95 | 1,700 |
| 2020-03-26 | $6.11 | $6.11 | 5,400 |
| 2020-03-25 | $13.99 | $13.99 | 6,000 |
| 2020-03-24 | $14.10 | $14.10 | 7,300 |
| 2020-03-23 | $9.75 | $9.75 | 11,500 |
| 2020-03-20 | $7.77 | $7.77 | 8,700 |
| 2020-03-19 | $2.50 | $2.50 | 3,000 |
| 2020-03-18 | $0.50 | $0.50 | 0 |
| 2020-03-17 | $0.50 | $0.50 | 900 |
| 2020-03-16 | $0.50 | $0.50 | 900 |