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 | $5.49 | $5.49 | 0 |
| 2020-12-30 | $5.49 | $5.49 | 1,400 |
| 2020-12-29 | $5.50 | $5.50 | 0 |
| 2020-12-28 | $5.50 | $5.50 | 900 |
| 2020-12-24 | $5.99 | $5.99 | 0 |
| 2020-12-23 | $5.99 | $5.99 | 0 |
| 2020-12-22 | $5.99 | $5.99 | 1,800 |
| 2020-12-21 | $5.55 | $5.55 | 1,600 |
| 2020-12-18 | $5.50 | $5.50 | 1,400 |
| 2020-12-17 | $5.50 | $5.50 | 2,500 |
| 2020-12-16 | $5.50 | $5.50 | 1,600 |
| 2020-12-15 | $5.50 | $5.50 | 0 |
| 2020-12-14 | $5.50 | $5.50 | 200 |
| 2020-12-11 | $5.55 | $5.55 | 0 |
| 2020-12-10 | $5.55 | $5.55 | 0 |
| 2020-12-09 | $5.55 | $5.55 | 0 |
| 2020-12-08 | $5.55 | $5.55 | 13,500 |
| 2020-12-07 | $6.00 | $6.00 | 0 |
| 2020-12-04 | $6.00 | $6.00 | 1,800 |
| 2020-12-03 | $6.25 | $6.25 | 1,100 |
| 2020-12-02 | $6.90 | $6.90 | 1,700 |
| 2020-12-01 | $7.00 | $7.00 | 0 |
| 2020-11-30 | $7.00 | $7.00 | 24,700 |
| 2020-11-27 | $5.25 | $5.25 | 300 |
| 2020-11-25 | $5.25 | $5.25 | 500 |
| 2020-11-24 | $4.70 | $4.70 | 1,700 |
| 2020-11-23 | $4.45 | $4.45 | 7,000 |
| 2020-11-20 | $4.19 | $4.19 | 0 |
| 2020-11-19 | $4.19 | $4.19 | 0 |
| 2020-11-18 | $4.19 | $4.19 | 0 |
| 2020-11-17 | $4.19 | $4.19 | 900 |
| 2020-11-16 | $3.90 | $3.90 | 800 |
| 2020-11-13 | $4.15 | $4.15 | 0 |
| 2020-11-12 | $4.15 | $4.15 | 0 |
| 2020-11-11 | $4.15 | $4.15 | 0 |
| 2020-11-10 | $4.15 | $4.15 | 1,700 |
| 2020-11-09 | $4.20 | $4.20 | 4,800 |
| 2020-11-06 | $4.00 | $4.00 | 800 |
| 2020-11-05 | $3.95 | $3.95 | 0 |
| 2020-11-04 | $3.95 | $3.95 | 200 |
| 2020-11-03 | $4.10 | $4.10 | 2,700 |
| 2020-11-02 | $3.82 | $3.82 | 400 |
| 2020-10-30 | $3.85 | $3.85 | 100 |
| 2020-10-29 | $3.82 | $3.82 | 0 |
| 2020-10-28 | $3.82 | $3.82 | 0 |
| 2020-10-27 | $3.82 | $3.82 | 0 |
| 2020-10-26 | $3.82 | $3.82 | 6,800 |
| 2020-10-23 | $3.86 | $3.86 | 8,000 |
| 2020-10-22 | $3.70 | $3.70 | 0 |
| 2020-10-21 | $3.70 | $3.70 | 4,900 |
| 2020-10-20 | $3.41 | $3.41 | 100 |
| 2020-10-19 | $3.25 | $3.25 | 3,800 |
| 2020-10-16 | $3.07 | $3.07 | 1,000 |
| 2020-10-15 | $3.00 | $3.00 | 0 |
| 2020-10-14 | $3.00 | $3.00 | 0 |
| 2020-10-13 | $3.00 | $3.00 | 0 |
| 2020-10-12 | $3.00 | $3.00 | 4,300 |
| 2020-10-09 | $3.00 | $3.00 | 1,500 |
| 2020-10-08 | $3.00 | $3.00 | 10,500 |
| 2020-10-07 | $3.00 | $3.00 | 6,900 |
| 2020-10-06 | $3.03 | $3.03 | 600 |
| 2020-10-05 | $3.03 | $3.03 | 1,000 |
| 2020-10-02 | $3.03 | $3.03 | 1,000 |
| 2020-10-01 | $3.03 | $3.03 | 1,000 |
| 2020-09-30 | $3.03 | $3.03 | 1,000 |
| 2020-09-29 | $3.03 | $3.03 | 0 |
| 2020-09-28 | $3.03 | $3.03 | 100 |
| 2020-09-25 | $3.03 | $3.03 | 2,000 |
| 2020-09-24 | $3.15 | $3.15 | 0 |
| 2020-09-23 | $3.15 | $3.15 | 0 |
| 2020-09-22 | $3.15 | $3.15 | 2,400 |
| 2020-09-21 | $2.92 | $2.92 | 0 |
| 2020-09-18 | $2.92 | $2.92 | 600 |
| 2020-09-17 | $3.05 | $3.05 | 1,000 |
| 2020-09-16 | $2.82 | $2.82 | 0 |
| 2020-09-15 | $2.82 | $2.82 | 0 |
| 2020-09-14 | $2.82 | $2.82 | 0 |
| 2020-09-11 | $2.82 | $2.82 | 0 |
| 2020-09-10 | $2.82 | $2.82 | 0 |
| 2020-09-09 | $2.82 | $2.82 | 0 |
| 2020-09-08 | $2.82 | $2.82 | 100 |
| 2020-09-04 | $2.80 | $2.80 | 5,100 |
| 2020-09-03 | $2.82 | $2.82 | 800 |
| 2020-09-02 | $2.79 | $2.79 | 900 |
| 2020-09-01 | $2.94 | $2.94 | 1,300 |
| 2020-08-31 | $2.97 | $2.97 | 1,700 |
| 2020-08-28 | $3.00 | $3.00 | 0 |
| 2020-08-27 | $3.00 | $3.00 | 800 |
| 2020-08-26 | $2.98 | $2.98 | 3,400 |
| 2020-08-25 | $3.02 | $3.02 | 900 |
| 2020-08-24 | $2.87 | $2.87 | 0 |
| 2020-08-21 | $2.87 | $2.87 | 400 |
| 2020-08-20 | $2.94 | $2.94 | 500 |
| 2020-08-19 | $3.00 | $3.00 | 500 |
| 2020-08-18 | $3.03 | $3.03 | 0 |
| 2020-08-17 | $3.03 | $3.03 | 100 |
| 2020-08-14 | $3.03 | $3.03 | 0 |
| 2020-08-13 | $3.03 | $3.03 | 500 |
| 2020-08-12 | $3.03 | $3.03 | 3,200 |
| 2020-08-11 | $2.94 | $2.94 | 0 |
| 2020-08-10 | $2.94 | $2.94 | 2,200 |
| 2020-08-07 | $2.94 | $2.94 | 0 |
| 2020-08-06 | $2.94 | $2.94 | 0 |
| 2020-08-05 | $2.94 | $2.94 | 0 |
| 2020-08-04 | $2.94 | $2.94 | 1,000 |
| 2020-08-03 | $2.94 | $2.94 | 1,800 |
| 2020-07-31 | $2.55 | $2.55 | 0 |
| 2020-07-30 | $2.55 | $2.55 | 0 |
| 2020-07-29 | $2.55 | $2.55 | 5,100 |
| 2020-07-28 | $2.53 | $2.53 | 1,400 |
| 2020-07-27 | $2.63 | $2.63 | 400 |
| 2020-07-24 | $2.65 | $2.65 | 0 |
| 2020-07-23 | $2.65 | $2.65 | 0 |
| 2020-07-22 | $2.65 | $2.65 | 400 |
| 2020-07-21 | $2.65 | $2.65 | 5,600 |
| 2020-07-20 | $2.61 | $2.61 | 0 |
| 2020-07-17 | $2.61 | $2.61 | 0 |
| 2020-07-16 | $2.61 | $2.61 | 0 |
| 2020-07-15 | $2.61 | $2.61 | 0 |
| 2020-07-14 | $2.61 | $2.61 | 0 |
| 2020-07-13 | $2.61 | $2.61 | 6,400 |
| 2020-07-10 | $2.90 | $2.90 | 0 |
| 2020-07-09 | $2.90 | $2.90 | 0 |
| 2020-07-08 | $2.90 | $2.90 | 0 |
| 2020-07-07 | $2.90 | $2.90 | 0 |
| 2020-07-06 | $2.90 | $2.90 | 0 |
| 2020-07-02 | $2.90 | $2.90 | 0 |
| 2020-07-01 | $2.90 | $2.90 | 0 |
| 2020-06-30 | $2.90 | $2.90 | 3,600 |
| 2020-06-29 | $2.80 | $2.80 | 200 |
| 2020-06-26 | $3.00 | $3.00 | 0 |
| 2020-06-25 | $3.00 | $3.00 | 0 |
| 2020-06-24 | $3.00 | $3.00 | 2,100 |
| 2020-06-23 | $2.86 | $2.86 | 5,200 |
| 2020-06-22 | $3.30 | $3.30 | 0 |
| 2020-06-19 | $3.30 | $3.30 | 100 |
| 2020-06-18 | $3.30 | $3.30 | 100 |
| 2020-06-17 | $3.30 | $3.30 | 0 |
| 2020-06-16 | $3.30 | $3.30 | 0 |
| 2020-06-15 | $3.30 | $3.30 | 400 |
| 2020-06-12 | $3.19 | $3.19 | 0 |
| 2020-06-11 | $3.19 | $3.19 | 0 |
| 2020-06-10 | $3.19 | $3.19 | 0 |
| 2020-06-09 | $3.19 | $3.19 | 400 |
| 2020-06-08 | $3.10 | $3.10 | 0 |
| 2020-06-05 | $3.10 | $3.10 | 1,000 |
| 2020-06-04 | $2.98 | $2.98 | 2,000 |
| 2020-06-03 | $3.00 | $3.00 | 8,100 |
| 2020-06-02 | $2.90 | $2.90 | 0 |
| 2020-06-01 | $2.90 | $2.90 | 0 |
| 2020-05-29 | $2.90 | $2.90 | 0 |
| 2020-05-28 | $2.90 | $2.90 | 0 |
| 2020-05-27 | $2.90 | $2.90 | 800 |
| 2020-05-26 | $2.80 | $2.80 | 2,500 |
| 2020-05-22 | $2.53 | $2.53 | 0 |
| 2020-05-21 | $2.53 | $2.53 | 0 |
| 2020-05-20 | $2.53 | $2.53 | 1,000 |
| 2020-05-19 | $2.95 | $2.95 | 0 |
| 2020-05-18 | $2.95 | $2.95 | 200 |
| 2020-05-15 | $2.79 | $2.78 | 0 |
| 2020-05-14 | $2.79 | $2.78 | 0 |
| 2020-05-13 | $2.79 | $2.78 | 300 |
| 2020-05-12 | $2.80 | $2.80 | 200 |
| 2020-05-11 | $2.80 | $2.80 | 400 |
| 2020-05-08 | $3.10 | $3.10 | 0 |
| 2020-05-07 | $3.10 | $3.10 | 0 |
| 2020-05-06 | $3.10 | $3.10 | 0 |
| 2020-05-05 | $3.10 | $3.10 | 500 |
| 2020-05-04 | $2.80 | $2.80 | 1,700 |
| 2020-05-01 | $3.10 | $3.10 | 0 |
| 2020-04-30 | $3.10 | $3.10 | 600 |
| 2020-04-29 | $2.80 | $2.80 | 0 |
| 2020-04-28 | $2.80 | $2.80 | 500 |
| 2020-04-27 | $2.90 | $2.90 | 0 |
| 2020-04-24 | $2.90 | $2.90 | 500 |
| 2020-04-23 | $2.80 | $2.80 | 4,700 |
| 2020-04-22 | $2.85 | $2.85 | 3,400 |
| 2020-04-21 | $2.95 | $2.95 | 2,700 |
| 2020-04-20 | $3.45 | $3.45 | 0 |
| 2020-04-17 | $3.45 | $3.45 | 2,000 |
| 2020-04-16 | $2.95 | $2.95 | 0 |
| 2020-04-15 | $2.95 | $2.95 | 1,000 |
| 2020-04-14 | $2.95 | $2.95 | 0 |
| 2020-04-13 | $2.95 | $2.95 | 1,100 |
| 2020-04-09 | $3.00 | $3.00 | 1,000 |
| 2020-04-08 | $3.00 | $3.00 | 900 |
| 2020-04-07 | $3.00 | $3.00 | 0 |
| 2020-04-06 | $3.00 | $3.00 | 1,600 |
| 2020-04-03 | $3.00 | $3.00 | 1,000 |
| 2020-04-02 | $3.05 | $3.05 | 100 |
| 2020-04-01 | $3.00 | $3.00 | 0 |
| 2020-03-31 | $3.00 | $3.00 | 0 |
| 2020-03-30 | $3.00 | $3.00 | 2,100 |
| 2020-03-27 | $3.05 | $3.05 | 0 |
| 2020-03-26 | $3.05 | $3.05 | 200 |
| 2020-03-25 | $3.15 | $3.15 | 14,500 |
| 2020-03-24 | $2.95 | $2.95 | 2,100 |
| 2020-03-23 | $2.85 | $2.85 | 0 |
| 2020-03-20 | $2.85 | $2.85 | 300 |
| 2020-03-19 | $2.82 | $2.82 | 0 |
| 2020-03-18 | $2.82 | $2.82 | 1,800 |
| 2020-03-17 | $3.00 | $3.00 | 300 |
| 2020-03-16 | $2.89 | $2.89 | 700 |
| 2020-03-13 | $3.13 | $3.13 | 0 |
| 2020-03-12 | $3.13 | $3.13 | 1,800 |
| 2020-03-11 | $3.41 | $3.41 | 200 |
| 2020-03-10 | $3.52 | $3.52 | 0 |
| 2020-03-09 | $3.52 | $3.52 | 26,300 |
| 2020-03-06 | $3.37 | $3.37 | 900 |
| 2020-03-05 | $3.35 | $3.35 | 7,900 |
| 2020-03-04 | $3.60 | $3.60 | 2,700 |
| 2020-03-03 | $3.51 | $3.51 | 18,300 |
| 2020-03-02 | $3.70 | $3.70 | 100 |
| 2020-02-28 | $3.65 | $3.65 | 9,900 |
| 2020-02-27 | $3.80 | $3.80 | 5,300 |
| 2020-02-26 | $3.80 | $3.80 | 6,400 |
| 2020-02-25 | $3.83 | $3.83 | 700 |
| 2020-02-24 | $3.90 | $3.90 | 900 |
| 2020-02-21 | $3.90 | $3.90 | 2,900 |
| 2020-02-20 | $4.15 | $4.15 | 1,100 |
| 2020-02-19 | $3.81 | $3.81 | 2,300 |
| 2020-02-18 | $3.85 | $3.85 | 400 |
| 2020-02-14 | $3.82 | $3.82 | 9,100 |
| 2020-02-13 | $3.87 | $3.87 | 4,800 |
| 2020-02-12 | $3.74 | $3.74 | 0 |
| 2020-02-11 | $3.74 | $3.74 | 1,000 |
| 2020-02-10 | $3.70 | $3.70 | 0 |
| 2020-02-07 | $3.70 | $3.70 | 0 |
| 2020-02-06 | $3.70 | $3.70 | 400 |
| 2020-02-05 | $4.14 | $4.14 | 1,400 |
| 2020-02-04 | $3.85 | $3.85 | 2,100 |
| 2020-02-03 | $4.00 | $4.00 | 0 |
| 2020-01-31 | $4.00 | $4.00 | 300 |
| 2020-01-30 | $4.00 | $4.00 | 300 |
| 2020-01-29 | $4.00 | $4.00 | 1,100 |
| 2020-01-28 | $4.00 | $4.00 | 0 |
| 2020-01-27 | $4.00 | $4.00 | 2,800 |
| 2020-01-24 | $3.76 | $3.76 | 0 |
| 2020-01-23 | $3.76 | $3.76 | 0 |
| 2020-01-22 | $3.76 | $3.76 | 1,000 |
| 2020-01-21 | $3.90 | $3.90 | 1,700 |
| 2020-01-17 | $4.00 | $4.00 | 7,300 |
| 2020-01-16 | $3.80 | $3.80 | 1,100 |
| 2020-01-15 | $3.70 | $3.70 | 6,700 |
| 2020-01-14 | $3.55 | $3.55 | 3,000 |
| 2020-01-13 | $3.70 | $3.70 | 2,800 |
| 2020-01-10 | $3.75 | $3.75 | 0 |
| 2020-01-09 | $3.75 | $3.75 | 5,000 |
| 2020-01-08 | $3.80 | $3.80 | 1,400 |
| 2020-01-07 | $3.62 | $3.62 | 0 |
| 2020-01-06 | $3.62 | $3.62 | 400 |
| 2020-01-03 | $3.62 | $3.62 | 300 |
| 2020-01-02 | $3.80 | $3.80 | 12,800 |