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
- 2013-05-13 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 | $2.90 | $2.90 | 801 |
| 2020-12-30 | $3.29 | $3.29 | 1,668 |
| 2020-12-29 | $2.82 | $2.82 | 5,325 |
| 2020-12-28 | $2.57 | $2.57 | 10,724 |
| 2020-12-24 | $2.77 | $2.77 | 8,358 |
| 2020-12-23 | $3.33 | $3.33 | 3,830 |
| 2020-12-22 | $3.20 | $3.20 | 1,350 |
| 2020-12-21 | $3.04 | $3.04 | 305 |
| 2020-12-18 | $3.09 | $3.09 | 8,542 |
| 2020-12-17 | $2.73 | $2.73 | 5,395 |
| 2020-12-16 | $2.98 | $2.98 | 10,287 |
| 2020-12-15 | $3.64 | $3.64 | 2,009 |
| 2020-12-14 | $3.32 | $3.32 | 3,600 |
| 2020-12-11 | $3.73 | $3.73 | 677 |
| 2020-12-10 | $3.92 | $3.92 | 1,420 |
| 2020-12-09 | $3.49 | $3.49 | 279 |
| 2020-12-08 | $3.32 | $3.32 | 714 |
| 2020-12-07 | $3.56 | $3.56 | 1,664 |
| 2020-12-04 | $3.80 | $3.80 | 473 |
| 2020-12-03 | $3.65 | $3.65 | 544 |
| 2020-12-02 | $3.42 | $3.42 | 1,057 |
| 2020-12-01 | $3.80 | $3.80 | 1,000 |
| 2020-11-30 | $3.80 | $3.80 | 1,238 |
| 2020-11-27 | $3.94 | $3.94 | 1,193 |
| 2020-11-25 | $3.19 | $3.19 | 981 |
| 2020-11-24 | $3.32 | $3.32 | 964 |
| 2020-11-23 | $3.19 | $3.19 | 847 |
| 2020-11-20 | $3.32 | $3.32 | 1,390 |
| 2020-11-19 | $3.17 | $3.17 | 1,042 |
| 2020-11-18 | $3.27 | $3.27 | 4,306 |
| 2020-11-17 | $3.69 | $3.69 | 1,453 |
| 2020-11-16 | $3.96 | $3.96 | 541 |
| 2020-11-13 | $4.27 | $4.27 | 631 |
| 2020-11-12 | $3.80 | $3.80 | 946 |
| 2020-11-11 | $4.17 | $4.17 | 1,474 |
| 2020-11-10 | $3.99 | $3.99 | 958 |
| 2020-11-09 | $4.04 | $4.04 | 474 |
| 2020-11-06 | $4.30 | $4.30 | 2,369 |
| 2020-11-05 | $3.81 | $3.81 | 231 |
| 2020-11-04 | $3.80 | $3.80 | 421 |
| 2020-11-03 | $4.04 | $4.04 | 1,032 |
| 2020-11-02 | $3.79 | $3.79 | 252 |
| 2020-10-30 | $3.89 | $3.89 | 182 |
| 2020-10-29 | $4.08 | $4.08 | 1,379 |
| 2020-10-28 | $3.75 | $3.75 | 2,422 |
| 2020-10-27 | $4.26 | $4.26 | 385 |
| 2020-10-26 | $4.14 | $4.14 | 726 |
| 2020-10-23 | $4.45 | $4.45 | 147 |
| 2020-10-22 | $4.32 | $4.32 | 21 |
| 2020-10-21 | $4.32 | $4.32 | 784 |
| 2020-10-20 | $4.63 | $4.63 | 3,383 |
| 2020-10-19 | $4.51 | $4.51 | 2,095 |
| 2020-10-16 | $4.72 | $4.72 | 842 |
| 2020-10-15 | $4.89 | $4.89 | 1,163 |
| 2020-10-14 | $5.17 | $5.17 | 527 |
| 2020-10-13 | $5.11 | $5.11 | 463 |
| 2020-10-12 | $5.04 | $5.04 | 113 |
| 2020-10-09 | $5.17 | $5.17 | 193 |
| 2020-10-08 | $5.10 | $5.10 | 443 |
| 2020-10-07 | $5.13 | $5.13 | 1,188 |
| 2020-10-06 | $5.26 | $5.26 | 1,051 |
| 2020-10-05 | $5.70 | $5.70 | 994 |
| 2020-10-02 | $5.39 | $5.39 | 1,878 |
| 2020-10-01 | $4.97 | $4.97 | 3,496 |
| 2020-09-30 | $4.27 | $4.27 | 54 |
| 2020-09-29 | $4.52 | $4.52 | 454 |
| 2020-09-28 | $4.43 | $4.43 | 1,024 |
| 2020-09-25 | $4.71 | $4.71 | 511 |
| 2020-09-24 | $4.92 | $4.92 | 3,325 |
| 2020-09-23 | $4.27 | $4.27 | 8,183 |
| 2020-09-22 | $5.05 | $5.05 | 492 |
| 2020-09-21 | $4.86 | $4.86 | 5,982 |
| 2020-09-18 | $5.70 | $5.70 | 9,986 |
| 2020-09-17 | $5.60 | $5.60 | 1,837 |
| 2020-09-16 | $5.54 | $5.54 | 1,702 |
| 2020-09-15 | $5.57 | $5.57 | 390 |
| 2020-09-14 | $5.55 | $5.55 | 779 |
| 2020-09-11 | $5.52 | $5.52 | 2,493 |
| 2020-09-10 | $5.14 | $5.14 | 1,057 |
| 2020-09-09 | $5.13 | $5.13 | 1,797 |
| 2020-09-08 | $5.06 | $5.06 | 1,001 |
| 2020-09-04 | $5.22 | $5.22 | 1,253 |
| 2020-09-03 | $5.35 | $5.35 | 552 |
| 2020-09-02 | $5.68 | $5.68 | 526 |
| 2020-09-01 | $5.78 | $5.78 | 1,662 |
| 2020-08-31 | $5.70 | $5.70 | 320 |
| 2020-08-28 | $5.79 | $5.79 | 1,508 |
| 2020-08-27 | $5.46 | $5.46 | 950 |
| 2020-08-26 | $5.15 | $5.15 | 3,222 |
| 2020-08-25 | $5.34 | $5.34 | 2,010 |
| 2020-08-24 | $5.88 | $5.88 | 1,758 |
| 2020-08-21 | $5.90 | $5.90 | 2,060 |
| 2020-08-20 | $5.68 | $5.68 | 2,589 |
| 2020-08-19 | $5.85 | $5.85 | 2,001 |
| 2020-08-18 | $6.24 | $6.24 | 1,017 |
| 2020-08-17 | $5.86 | $5.86 | 1,786 |
| 2020-08-14 | $5.84 | $5.84 | 1,505 |
| 2020-08-13 | $6.24 | $6.24 | 618 |
| 2020-08-12 | $6.17 | $6.17 | 2,391 |
| 2020-08-11 | $5.84 | $5.84 | 4,167 |
| 2020-08-10 | $6.17 | $6.17 | 1,057 |
| 2020-08-07 | $6.23 | $6.23 | 4,600 |
| 2020-08-06 | $6.17 | $6.17 | 3,053 |
| 2020-08-05 | $6.80 | $6.80 | 1,809 |
| 2020-08-04 | $7.05 | $7.05 | 14,539 |
| 2020-08-03 | $6.65 | $6.65 | 4,882 |
| 2020-07-31 | $6.60 | $6.60 | 6,002 |
| 2020-07-30 | $5.82 | $5.82 | 617 |
| 2020-07-29 | $6.59 | $6.59 | 2,082 |
| 2020-07-28 | $6.89 | $6.89 | 3,178 |
| 2020-07-27 | $6.17 | $6.17 | 2,090 |
| 2020-07-24 | $5.77 | $5.77 | 2,420 |
| 2020-07-23 | $5.27 | $5.27 | 11,231 |
| 2020-07-22 | $6.17 | $6.17 | 4,044 |
| 2020-07-21 | $5.35 | $5.35 | 3,160 |
| 2020-07-20 | $5.45 | $5.45 | 4,095 |
| 2020-07-17 | $4.98 | $4.98 | 1,808 |
| 2020-07-16 | $4.75 | $4.75 | 2,081 |
| 2020-07-15 | $4.84 | $4.84 | 4,312 |
| 2020-07-14 | $4.65 | $4.65 | 3,830 |
| 2020-07-13 | $4.75 | $4.75 | 3,679 |
| 2020-07-10 | $4.84 | $4.84 | 1,816 |
| 2020-07-09 | $4.75 | $4.75 | 3,091 |
| 2020-07-08 | $4.53 | $4.53 | 8,542 |
| 2020-07-07 | $5.25 | $5.25 | 10,793 |
| 2020-07-06 | $4.75 | $4.75 | 11,381 |
| 2020-07-02 | $4.65 | $4.65 | 8,932 |
| 2020-07-01 | $4.31 | $4.31 | 4,219 |
| 2020-06-30 | $4.76 | $4.76 | 10,067 |
| 2020-06-29 | $4.02 | $4.02 | 4,407 |
| 2020-06-26 | $3.58 | $3.58 | 3,054 |
| 2020-06-25 | $3.71 | $3.71 | 2,250 |
| 2020-06-24 | $3.85 | $3.85 | 564 |
| 2020-06-23 | $3.86 | $3.86 | 516 |
| 2020-06-22 | $3.51 | $3.51 | 1,708 |
| 2020-06-19 | $3.70 | $3.70 | 1,198 |
| 2020-06-18 | $3.57 | $3.57 | 3,665 |
| 2020-06-17 | $3.80 | $3.80 | 3,798 |
| 2020-06-16 | $3.42 | $3.42 | 741 |
| 2020-06-15 | $3.63 | $3.63 | 284 |
| 2020-06-12 | $3.77 | $3.77 | 2,821 |
| 2020-06-11 | $3.34 | $3.34 | 4,723 |
| 2020-06-10 | $3.79 | $3.79 | 1,906 |
| 2020-06-09 | $3.85 | $3.85 | 2,621 |
| 2020-06-08 | $3.56 | $3.56 | 1,895 |
| 2020-06-05 | $3.33 | $3.33 | 2,233 |
| 2020-06-04 | $3.80 | $3.80 | 1,652 |
| 2020-06-03 | $3.18 | $3.18 | 1,215 |
| 2020-06-02 | $3.47 | $3.47 | 344 |
| 2020-06-01 | $3.50 | $3.50 | 8,989 |
| 2020-05-29 | $3.18 | $3.18 | 6,680 |
| 2020-05-28 | $3.75 | $3.75 | 3,742 |
| 2020-05-27 | $3.57 | $3.57 | 3,168 |
| 2020-05-26 | $3.56 | $3.56 | 5,727 |
| 2020-05-22 | $3.79 | $3.79 | 2,757 |
| 2020-05-21 | $3.55 | $3.55 | 2,976 |
| 2020-05-20 | $3.87 | $3.87 | 1,341 |
| 2020-05-19 | $3.94 | $3.94 | 7,314 |
| 2020-05-18 | $4.51 | $4.51 | 4,237 |
| 2020-05-15 | $3.77 | $3.77 | 1,144 |
| 2020-05-14 | $3.72 | $3.72 | 4,472 |
| 2020-05-13 | $3.09 | $3.09 | 8,065 |
| 2020-05-12 | $3.32 | $3.32 | 2,579 |
| 2020-05-11 | $3.32 | $3.32 | 7,881 |
| 2020-05-08 | $3.32 | $3.32 | 5,405 |
| 2020-05-07 | $2.85 | $2.85 | 22,667 |
| 2020-05-06 | $3.32 | $3.32 | 1,267 |
| 2020-05-05 | $3.13 | $3.13 | 1,533 |
| 2020-05-04 | $3.26 | $3.26 | 1,286 |
| 2020-05-01 | $3.18 | $3.18 | 3,693 |
| 2020-04-30 | $3.32 | $3.32 | 7,570 |
| 2020-04-29 | $3.56 | $3.56 | 10,873 |
| 2020-04-28 | $4.04 | $4.04 | 11,635 |
| 2020-04-27 | $3.89 | $3.89 | 7,592 |
| 2020-04-24 | $4.18 | $4.18 | 29,721 |
| 2020-04-23 | $4.13 | $4.13 | 34,442 |
| 2020-04-22 | $3.55 | $3.55 | 39,240 |
| 2020-04-21 | $2.99 | $2.99 | 2,745 |
| 2020-04-20 | $2.94 | $2.94 | 500 |
| 2020-04-17 | $3.23 | $3.23 | 2,855 |
| 2020-04-16 | $3.09 | $3.09 | 2,299 |
| 2020-04-15 | $3.18 | $3.18 | 3,148 |
| 2020-04-14 | $3.48 | $3.48 | 18,556 |
| 2020-04-13 | $2.60 | $2.60 | 94 |
| 2020-04-09 | $2.54 | $2.54 | 3,054 |
| 2020-04-08 | $2.56 | $2.56 | 113 |
| 2020-04-07 | $2.14 | $2.14 | 2,669 |
| 2020-04-06 | $1.95 | $1.95 | 0 |
| 2020-04-03 | $1.95 | $1.95 | 547 |
| 2020-04-02 | $2.19 | $2.19 | 0 |
| 2020-04-01 | $2.19 | $2.19 | 168 |
| 2020-03-31 | $1.81 | $1.81 | 105 |
| 2020-03-30 | $2.11 | $2.11 | 0 |
| 2020-03-27 | $2.11 | $2.11 | 537 |
| 2020-03-26 | $2.08 | $2.08 | 1,794 |
| 2020-03-25 | $2.14 | $2.14 | 1,432 |
| 2020-03-24 | $2.31 | $2.31 | 21 |
| 2020-03-23 | $2.14 | $2.14 | 421 |
| 2020-03-20 | $2.12 | $2.12 | 273 |
| 2020-03-19 | $1.78 | $1.78 | 3,538 |
| 2020-03-18 | $2.14 | $2.14 | 0 |
| 2020-03-17 | $2.14 | $2.14 | 7,709 |
| 2020-03-16 | $1.84 | $1.84 | 1,295 |
| 2020-03-13 | $1.91 | $1.91 | 642 |
| 2020-03-12 | $1.82 | $1.82 | 3,465 |
| 2020-03-11 | $1.73 | $1.73 | 1,438 |
| 2020-03-10 | $2.56 | $2.56 | 2 |
| 2020-03-09 | $2.86 | $2.86 | 0 |
| 2020-03-06 | $2.86 | $2.86 | 23 |
| 2020-03-05 | $3.32 | $3.32 | 5,139 |
| 2020-03-04 | $2.86 | $2.86 | 0 |
| 2020-03-03 | $2.86 | $2.86 | 0 |
| 2020-03-02 | $2.86 | $2.86 | 0 |
| 2020-02-28 | $2.86 | $2.86 | 853 |
| 2020-02-27 | $2.47 | $2.47 | 2,727 |
| 2020-02-26 | $3.43 | $3.43 | 2,607 |
| 2020-02-25 | $2.85 | $2.85 | 1,002 |
| 2020-02-24 | $3.32 | $3.32 | 2,108 |
| 2020-02-21 | $3.53 | $3.53 | 4,766 |
| 2020-02-20 | $3.09 | $3.09 | 1,010 |
| 2020-02-19 | $3.32 | $3.32 | 3,444 |
| 2020-02-18 | $2.94 | $2.94 | 3,403 |
| 2020-02-14 | $2.14 | $2.14 | 21 |
| 2020-02-13 | $2.40 | $2.40 | 0 |
| 2020-02-12 | $2.40 | $2.40 | 105 |
| 2020-02-11 | $2.14 | $2.14 | 0 |
| 2020-02-10 | $2.14 | $2.14 | 526 |
| 2020-02-07 | $2.42 | $2.42 | 358 |
| 2020-02-06 | $2.42 | $2.42 | 2,884 |
| 2020-02-05 | $2.65 | $2.65 | 105 |
| 2020-02-04 | $2.41 | $2.41 | 31 |
| 2020-02-03 | $2.75 | $2.75 | 1,200 |
| 2020-01-31 | $2.84 | $2.84 | 0 |
| 2020-01-30 | $2.84 | $2.84 | 2,114 |
| 2020-01-29 | $2.94 | $2.94 | 934 |
| 2020-01-28 | $3.13 | $3.13 | 917 |
| 2020-01-27 | $2.97 | $2.97 | 990 |
| 2020-01-24 | $3.13 | $3.13 | 6,323 |
| 2020-01-23 | $3.07 | $3.07 | 73 |
| 2020-01-22 | $2.93 | $2.93 | 0 |
| 2020-01-21 | $2.93 | $2.93 | 0 |
| 2020-01-17 | $2.93 | $2.93 | 0 |
| 2020-01-16 | $2.93 | $2.93 | 526 |
| 2020-01-15 | $2.90 | $2.90 | 1,409 |
| 2020-01-14 | $2.97 | $2.97 | 3,981 |
| 2020-01-13 | $3.68 | $3.68 | 69 |
| 2020-01-10 | $3.94 | $3.94 | 6,440 |
| 2020-01-09 | $4.04 | $4.04 | 0 |
| 2020-01-08 | $4.04 | $4.04 | 0 |
| 2020-01-07 | $4.04 | $4.04 | 654 |
| 2020-01-06 | $4.27 | $4.27 | 615 |
| 2020-01-03 | $4.32 | $4.32 | 631 |
| 2020-01-02 | $4.53 | $4.53 | 0 |