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 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $5.90 | $5.90 | 34,920 | — | — |
| 2020-12-30 | $6.05 | $6.05 | 43,760 | — | — |
| 2020-12-29 | $6.10 | $6.10 | 31,360 | — | — |
| 2020-12-28 | $6.30 | $6.30 | 31,760 | — | — |
| 2020-12-24 | $6.30 | $6.30 | 8,420 | — | — |
| 2020-12-23 | $6.25 | $6.25 | 37,460 | — | — |
| 2020-12-22 | $6.25 | $6.25 | 57,760 | — | — |
| 2020-12-21 | $6.20 | $6.20 | 102,820 | — | — |
| 2020-12-18 | $6.25 | $6.25 | 57,900 | — | — |
| 2020-12-17 | $6.05 | $6.05 | 29,740 | — | — |
| 2020-12-16 | $5.95 | $5.95 | 33,320 | — | — |
| 2020-12-15 | $6.45 | $6.45 | 60,600 | — | — |
| 2020-12-14 | $6.05 | $6.05 | 47,820 | — | — |
| 2020-12-11 | $5.75 | $5.75 | 21,540 | — | — |
| 2020-12-10 | $5.65 | $5.65 | 29,640 | — | — |
| 2020-12-09 | $5.60 | $5.60 | 19,060 | — | — |
| 2020-12-08 | $5.40 | $5.40 | 35,500 | — | — |
| 2020-12-07 | $5.80 | $5.80 | 38,820 | — | — |
| 2020-12-04 | $6.10 | $6.10 | 69,720 | — | — |
| 2020-12-03 | $6.25 | $6.25 | 77,020 | — | — |
| 2020-12-02 | $5.05 | $5.05 | 111,140 | — | — |
| 2020-12-01 | $5.50 | $5.50 | 224,260 | — | — |
| 2020-11-30 | $6.75 | $6.75 | 200,020 | — | — |
| 2020-11-27 | $6.90 | $6.90 | 148,700 | — | — |
| 2020-11-25 | $6.10 | $6.10 | 109,340 | — | — |
| 2020-11-24 | $5.50 | $5.50 | 65,620 | — | — |
| 2020-11-23 | $4.80 | $4.80 | 119,360 | — | — |
| 2020-11-20 | $4.40 | $4.40 | 44,060 | — | — |
| 2020-11-19 | $4.40 | $4.40 | 51,280 | — | — |
| 2020-11-18 | $4.00 | $4.00 | 31,180 | — | — |
| 2020-11-17 | $3.65 | $3.65 | 14,240 | — | — |
| 2020-11-16 | $3.70 | $3.70 | 35,920 | — | — |
| 2020-11-13 | $3.30 | $3.30 | 28,480 | — | — |
| 2020-11-12 | $3.25 | $3.25 | 9,180 | — | — |
| 2020-11-11 | $3.40 | $3.40 | 5,720 | — | — |
| 2020-11-10 | $3.30 | $3.30 | 4,060 | — | — |
| 2020-11-09 | $3.35 | $3.35 | 8,640 | — | — |
| 2020-11-06 | $3.45 | $3.45 | 7,640 | — | — |
| 2020-11-05 | $3.40 | $3.40 | 7,020 | — | — |
| 2020-11-04 | $3.40 | $3.40 | 2,560 | — | — |
| 2020-11-03 | $3.40 | $3.40 | 17,520 | — | — |
| 2020-11-02 | $3.40 | $3.40 | 3,260 | — | — |
| 2020-10-30 | $3.25 | $3.25 | 12,840 | — | — |
| 2020-10-29 | $3.35 | $3.35 | 20,800 | — | — |
| 2020-10-28 | $2.95 | $2.95 | 64,140 | — | — |
| 2020-10-27 | $3.20 | $3.20 | 114,740 | — | — |
| 2020-10-26 | $3.40 | $3.40 | 26,760 | — | — |
| 2020-10-23 | $3.55 | $3.55 | 4,500 | — | — |
| 2020-10-22 | $3.50 | $3.50 | 20,720 | — | — |
| 2020-10-21 | $3.60 | $3.60 | 31,280 | — | — |
| 2020-10-20 | $3.55 | $3.55 | 75,240 | — | — |
| 2020-10-19 | $3.65 | $3.65 | 28,240 | — | — |
| 2020-10-16 | $3.75 | $3.75 | 8,180 | — | — |
| 2020-10-15 | $3.75 | $3.75 | 7,280 | — | — |
| 2020-10-14 | $3.75 | $3.75 | 17,900 | — | — |
| 2020-10-13 | $3.85 | $3.85 | 13,460 | — | — |
| 2020-10-12 | $3.75 | $3.75 | 17,980 | — | — |
| 2020-10-09 | $3.55 | $3.55 | 71,500 | — | — |
| 2020-10-08 | $3.90 | $3.90 | 77,680 | — | — |
| 2020-10-07 | $4.15 | $4.15 | 72,280 | — | — |
| 2020-10-06 | $4.15 | $4.15 | 95,440 | — | — |
| 2020-10-05 | $3.60 | $3.60 | 67,620 | — | — |
| 2020-10-02 | $3.45 | $3.45 | 8,180 | — | — |
| 2020-10-01 | $3.40 | $3.40 | 8,880 | — | — |
| 2020-09-30 | $3.35 | $3.35 | 52,040 | — | — |
| 2020-09-29 | $3.35 | $3.35 | 76,760 | — | — |
| 2020-09-28 | $2.70 | $2.70 | 18,280 | — | — |
| 2020-09-25 | $2.60 | $2.60 | 49,580 | — | — |
| 2020-09-24 | $2.70 | $2.70 | 56,220 | — | — |
| 2020-09-23 | $2.70 | $2.70 | 6,520 | — | — |
| 2020-09-22 | $2.80 | $2.80 | 39,680 | — | — |
| 2020-09-21 | $2.90 | $2.90 | 88,260 | — | — |
| 2020-09-18 | $3.10 | $3.10 | 46,600 | — | — |
| 2020-09-17 | $2.50 | $2.50 | 9,760 | — | — |
| 2020-09-16 | $2.45 | $2.45 | 20,720 | — | — |
| 2020-09-15 | $2.50 | $2.50 | 34,400 | — | — |
| 2020-09-14 | $2.50 | $2.50 | 10,980 | — | — |
| 2020-09-11 | $2.50 | $2.50 | 43,800 | — | — |
| 2020-09-10 | $2.50 | $2.50 | 30,360 | — | — |
| 2020-09-09 | $2.60 | $2.60 | 43,000 | — | — |
| 2020-09-08 | $2.50 | $2.50 | 67,300 | — | — |
| 2020-09-04 | $2.40 | $2.40 | 24,200 | — | — |
| 2020-09-03 | $2.20 | $2.20 | 43,460 | — | — |
| 2020-09-02 | $2.30 | $2.30 | 12,980 | — | — |
| 2020-09-01 | $2.40 | $2.40 | 27,360 | — | — |
| 2020-08-31 | $2.35 | $2.35 | 71,080 | — | — |
| 2020-08-28 | $2.15 | $2.15 | 32,220 | — | — |
| 2020-08-27 | $2.00 | $2.00 | 4,180 | — | — |
| 2020-08-26 | $1.95 | $1.95 | 8,640 | — | — |
| 2020-08-25 | $2.00 | $2.00 | 7,220 | — | — |
| 2020-08-24 | $1.95 | $1.95 | 9,700 | — | — |
| 2020-08-21 | $1.95 | $1.95 | 6,740 | — | — |
| 2020-08-20 | $1.95 | $1.95 | 21,020 | — | — |
| 2020-08-19 | $1.95 | $1.95 | 6,820 | — | — |
| 2020-08-18 | $1.95 | $1.95 | 15,060 | — | — |
| 2020-08-17 | $2.00 | $2.00 | 10,820 | — | — |
| 2020-08-14 | $2.05 | $2.05 | 5,380 | — | — |
| 2020-08-13 | $2.05 | $2.05 | 5,200 | — | — |
| 2020-08-12 | $2.00 | $2.00 | 14,520 | — | — |
| 2020-08-11 | $1.95 | $1.95 | 1,820 | — | — |
| 2020-08-10 | $1.95 | $1.95 | 7,620 | — | — |
| 2020-08-07 | $1.90 | $1.90 | 42,560 | — | — |
| 2020-08-06 | $1.95 | $1.95 | 3,760 | — | — |
| 2020-08-05 | $2.00 | $2.00 | 49,780 | — | — |
| 2020-08-04 | $2.00 | $2.00 | 9,580 | — | — |
| 2020-08-03 | $1.95 | $1.95 | 38,400 | — | — |
| 2020-07-31 | $2.00 | $2.00 | 5,960 | — | — |
| 2020-07-30 | $1.95 | $1.95 | 28,500 | — | — |
| 2020-07-29 | $2.00 | $2.00 | 8,160 | — | — |
| 2020-07-28 | $2.05 | $2.05 | 7,380 | — | — |
| 2020-07-27 | $2.05 | $2.05 | 28,500 | — | — |
| 2020-07-24 | $2.30 | $2.30 | 25,720 | — | — |
| 2020-07-23 | $2.35 | $2.35 | 38,360 | — | — |
| 2020-07-22 | $2.25 | $2.25 | 22,340 | — | — |
| 2020-07-21 | $2.40 | $2.40 | 67,800 | — | — |
| 2020-07-20 | $2.55 | $2.55 | 95,020 | — | — |
| 2020-07-17 | $2.25 | $2.25 | 11,600 | — | — |
| 2020-07-16 | $2.20 | $2.20 | 37,080 | — | — |
| 2020-07-15 | $2.25 | $2.25 | 34,600 | — | — |
| 2020-07-14 | $2.15 | $2.15 | 21,840 | — | — |
| 2020-07-13 | $2.15 | $2.15 | 127,160 | — | — |
| 2020-07-10 | $1.85 | $1.85 | 50,960 | — | — |
| 2020-07-09 | $1.50 | $1.50 | 35,380 | — | — |
| 2020-07-08 | $1.70 | $1.70 | 50,260 | — | — |
| 2020-07-07 | $1.55 | $1.55 | 40,960 | — | — |
| 2020-07-06 | $1.30 | $1.30 | 42,700 | — | — |
| 2020-07-02 | $1.10 | $1.10 | 43,140 | — | — |
| 2020-07-01 | $0.95 | $0.95 | 1,560 | — | — |
| 2020-06-30 | $1.05 | $1.05 | 1,100 | — | — |
| 2020-06-29 | $1.00 | $1.00 | 3,540 | — | — |
| 2020-06-26 | $0.95 | $0.95 | 1,080 | — | — |
| 2020-06-25 | $0.95 | $0.95 | 80 | — | — |
| 2020-06-24 | $0.95 | $0.95 | 4,920 | — | — |
| 2020-06-23 | $0.95 | $0.95 | 9,220 | — | — |
| 2020-06-22 | $0.95 | $0.95 | 11,100 | — | — |
| 2020-06-19 | $0.95 | $0.95 | 2,860 | — | — |
| 2020-06-18 | $1.00 | $1.00 | 1,080 | — | — |
| 2020-06-17 | $1.00 | $1.00 | 2,300 | — | — |
| 2020-06-16 | $0.95 | $0.95 | 3,980 | — | — |
| 2020-06-15 | $1.00 | $1.00 | 240 | — | — |
| 2020-06-12 | $1.10 | $1.10 | 20 | — | — |
| 2020-06-11 | $1.10 | $1.10 | 500 | — | — |
| 2020-06-10 | $1.10 | $1.10 | 2,560 | — | — |
| 2020-06-09 | $1.10 | $1.10 | 2,740 | — | — |
| 2020-06-08 | $1.05 | $1.05 | 920 | — | — |
| 2020-06-05 | $1.20 | $1.20 | 8,420 | — | — |
| 2020-06-04 | $1.20 | $1.20 | 52,000 | — | — |
| 2020-06-03 | $1.10 | $1.10 | 10,920 | — | — |
| 2020-06-02 | $1.05 | $1.05 | 10,740 | — | — |
| 2020-06-01 | $1.00 | $1.00 | 12,620 | — | — |
| 2020-05-29 | $0.95 | $0.95 | 120 | — | — |
| 2020-05-28 | $0.95 | $0.95 | 10,900 | — | — |
| 2020-05-27 | $0.90 | $0.90 | 13,640 | — | — |
| 2020-05-26 | $0.95 | $0.95 | 1,200 | — | — |
| 2020-05-22 | $0.90 | $0.90 | 3,000 | — | — |
| 2020-05-21 | $0.90 | $0.90 | 5,640 | — | — |
| 2020-05-20 | $1.00 | $1.00 | 40,260 | — | — |
| 2020-05-19 | $0.95 | $0.95 | 22,420 | — | — |
| 2020-05-18 | $0.75 | $0.75 | 180 | — | — |
| 2020-05-15 | $0.70 | $0.70 | 3,420 | — | — |
| 2020-05-14 | $0.65 | $0.65 | 100 | — | — |
| 2020-05-13 | $0.65 | $0.65 | 6,840 | — | — |
| 2020-05-12 | $0.75 | $0.75 | 260 | — | — |
| 2020-05-11 | $0.75 | $0.75 | 1,260 | — | — |
| 2020-05-08 | $0.75 | $0.75 | 4,020 | — | — |
| 2020-05-07 | $0.75 | $0.75 | 5,000 | — | — |
| 2020-05-06 | $0.75 | $0.75 | 0 | — | — |
| 2020-05-05 | $0.75 | $0.75 | 1,480 | — | — |
| 2020-05-04 | $0.75 | $0.75 | 1,780 | — | — |
| 2020-05-01 | $0.75 | $0.75 | 1,100 | — | — |
| 2020-04-30 | $0.80 | $0.80 | 520 | — | — |
| 2020-04-29 | $0.80 | $0.80 | 1,500 | — | — |
| 2020-04-28 | $0.75 | $0.75 | 0 | — | — |
| 2020-04-27 | $0.75 | $0.75 | 320 | — | — |
| 2020-04-24 | $0.75 | $0.75 | 3,200 | — | — |
| 2020-04-23 | $0.75 | $0.75 | 7,420 | — | — |
| 2020-04-22 | $0.80 | $0.80 | 2,040 | — | — |
| 2020-04-21 | $0.75 | $0.75 | 0 | — | — |
| 2020-04-20 | $0.75 | $0.75 | 0 | — | — |
| 2020-04-17 | $0.75 | $0.75 | 0 | — | — |
| 2020-04-16 | $0.75 | $0.75 | 5,000 | — | — |
| 2020-04-15 | $0.75 | $0.75 | 0 | — | — |
| 2020-04-14 | $0.75 | $0.75 | 60 | — | — |
| 2020-04-13 | $0.80 | $0.80 | 0 | — | — |
| 2020-04-09 | $0.80 | $0.80 | 23,500 | — | — |
| 2020-04-08 | $0.80 | $0.80 | 31,200 | — | — |
| 2020-04-07 | $0.70 | $0.70 | 80 | — | — |
| 2020-04-06 | $0.70 | $0.70 | 0 | — | — |
| 2020-04-03 | $0.70 | $0.70 | 0 | — | — |
| 2020-04-02 | $0.70 | $0.70 | 0 | — | — |
| 2020-04-01 | $0.70 | $0.70 | 200 | — | — |
| 2020-03-31 | $0.70 | $0.70 | 160 | — | — |
| 2020-03-30 | $0.70 | $0.70 | 680 | — | — |
| 2020-03-27 | $0.70 | $0.70 | 3,100 | — | — |
| 2020-03-26 | $0.70 | $0.70 | 200 | — | — |
| 2020-03-25 | $0.65 | $0.65 | 0 | — | — |
| 2020-03-24 | $0.65 | $0.65 | 17,380 | — | — |
| 2020-03-23 | $0.60 | $0.60 | 14,900 | — | — |
| 2020-03-20 | $0.65 | $0.65 | 11,020 | — | — |
| 2020-03-19 | $0.70 | $0.70 | 2,000 | — | — |
| 2020-03-18 | $0.65 | $0.65 | 1,600 | — | — |
| 2020-03-17 | $0.65 | $0.65 | 5,300 | — | — |
| 2020-03-16 | $0.70 | $0.70 | 2,180 | — | — |
| 2020-03-13 | $0.70 | $0.70 | 10,220 | — | — |
| 2020-03-12 | $0.70 | $0.70 | 300 | — | — |
| 2020-03-11 | $0.70 | $0.70 | 1,760 | — | — |
| 2020-03-10 | $0.70 | $0.70 | 4,780 | — | — |
| 2020-03-09 | $0.75 | $0.75 | 11,000 | — | — |
| 2020-03-06 | $0.80 | $0.80 | 4,920 | — | — |
| 2020-03-05 | $0.75 | $0.75 | 19,520 | — | — |
| 2020-03-04 | $0.80 | $0.80 | 7,120 | — | — |
| 2020-03-03 | $0.80 | $0.80 | 1,320 | — | — |
| 2020-03-02 | $0.75 | $0.75 | 100 | — | — |
| 2020-02-28 | $0.80 | $0.80 | 6,740 | — | — |
| 2020-02-27 | $0.85 | $0.85 | 400 | — | — |
| 2020-02-26 | $0.80 | $0.80 | 3,080 | — | — |
| 2020-02-25 | $0.85 | $0.85 | 920 | — | — |
| 2020-02-24 | $0.85 | $0.85 | 920 | — | — |
| 2020-02-21 | $0.90 | $0.90 | 0 | — | — |
| 2020-02-20 | $0.90 | $0.90 | 1,240 | — | — |
| 2020-02-19 | $0.80 | $0.80 | 40 | — | — |
| 2020-02-18 | $0.80 | $0.80 | 6,960 | — | — |
| 2020-02-14 | $0.95 | $0.95 | 2,000 | — | — |
| 2020-02-13 | $0.95 | $0.95 | 5,040 | — | — |
| 2020-02-12 | $0.95 | $0.95 | 400 | — | — |
| 2020-02-11 | $0.90 | $0.90 | 2,500 | — | — |
| 2020-02-10 | $0.95 | $0.95 | 220 | — | — |
| 2020-02-07 | $0.95 | $0.95 | 200 | — | — |
| 2020-02-06 | $0.95 | $0.95 | 3,020 | — | — |
| 2020-02-05 | $0.90 | $0.90 | 580 | — | — |
| 2020-02-04 | $0.95 | $0.95 | 1,840 | — | — |
| 2020-02-03 | $0.85 | $0.85 | 1,120 | — | — |
| 2020-01-31 | $0.90 | $0.90 | 2,840 | — | — |
| 2020-01-30 | $0.90 | $0.90 | 1,240 | — | — |
| 2020-01-29 | $0.95 | $0.95 | 0 | — | — |
| 2020-01-28 | $0.95 | $0.95 | 340 | — | — |
| 2020-01-27 | $0.95 | $0.95 | 1,920 | — | — |
| 2020-01-24 | $0.90 | $0.90 | 16,900 | — | — |
| 2020-01-23 | $0.90 | $0.90 | 1,400 | — | — |
| 2020-01-22 | $0.85 | $0.85 | 17,960 | — | — |
| 2020-01-21 | $0.85 | $0.85 | 5,400 | — | — |
| 2020-01-17 | $0.85 | $0.85 | 6,060 | — | — |
| 2020-01-16 | $0.85 | $0.85 | 160 | — | — |
| 2020-01-15 | $0.80 | $0.80 | 2,220 | — | — |
| 2020-01-14 | $0.80 | $0.80 | 4,420 | — | — |
| 2020-01-13 | $0.80 | $0.80 | 0 | — | — |
| 2020-01-10 | $0.80 | $0.80 | 1,260 | — | — |
| 2020-01-09 | $0.75 | $0.75 | 0 | — | — |
| 2020-01-08 | $0.75 | $0.75 | 8,960 | — | — |
| 2020-01-07 | $0.80 | $0.80 | 6,000 | — | — |
| 2020-01-06 | $0.85 | $0.85 | 20,360 | — | — |
| 2020-01-03 | $0.70 | $0.70 | 3,100 | — | — |
| 2020-01-02 | $0.70 | $0.70 | 260 | — | — |