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
- 2017-12-18 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 | $4.13 | $4.13 | 16,350 |
| 2020-12-30 | $4.25 | $4.25 | 60,873 |
| 2020-12-29 | $4.13 | $4.13 | 76,468 |
| 2020-12-28 | $5.38 | $5.38 | 141,436 |
| 2020-12-24 | $3.38 | $3.38 | 16,913 |
| 2020-12-23 | $3.13 | $3.13 | 13,078 |
| 2020-12-22 | $3.25 | $3.25 | 22,066 |
| 2020-12-21 | $3.25 | $3.25 | 13,176 |
| 2020-12-18 | $3.25 | $3.25 | 26,703 |
| 2020-12-17 | $3.38 | $3.38 | 135,387 |
| 2020-12-16 | $3.25 | $3.25 | 78,144 |
| 2020-12-15 | $2.88 | $2.88 | 103,753 |
| 2020-12-14 | $2.25 | $2.25 | 20,310 |
| 2020-12-11 | $2.38 | $2.38 | 15,868 |
| 2020-12-10 | $2.50 | $2.50 | 3,581 |
| 2020-12-09 | $2.38 | $2.38 | 25,954 |
| 2020-12-08 | $2.50 | $2.50 | 15,347 |
| 2020-12-07 | $2.75 | $2.75 | 16,676 |
| 2020-12-04 | $3.00 | $3.00 | 10,367 |
| 2020-12-03 | $3.00 | $3.00 | 15,941 |
| 2020-12-02 | $3.13 | $3.13 | 8,864 |
| 2020-12-01 | $3.25 | $3.25 | 18,673 |
| 2020-11-30 | $3.38 | $3.38 | 81,936 |
| 2020-11-27 | $3.00 | $3.00 | 7,949 |
| 2020-11-25 | $3.00 | $3.00 | 57,812 |
| 2020-11-24 | $3.00 | $3.00 | 50,113 |
| 2020-11-23 | $2.75 | $2.75 | 19,643 |
| 2020-11-20 | $2.63 | $2.63 | 20,626 |
| 2020-11-19 | $2.75 | $2.75 | 13,650 |
| 2020-11-18 | $3.00 | $3.00 | 22,112 |
| 2020-11-17 | $3.00 | $3.00 | 16,927 |
| 2020-11-16 | $3.00 | $3.00 | 37,247 |
| 2020-11-13 | $2.75 | $2.75 | 13,833 |
| 2020-11-12 | $2.88 | $2.88 | 13,561 |
| 2020-11-11 | $2.50 | $2.50 | 5,610 |
| 2020-11-10 | $2.38 | $2.38 | 5,404 |
| 2020-11-09 | $2.63 | $2.63 | 6,777 |
| 2020-11-06 | $3.00 | $3.00 | 22,387 |
| 2020-11-05 | $2.63 | $2.63 | 62,269 |
| 2020-11-04 | $2.25 | $2.25 | 2,235 |
| 2020-11-03 | $2.25 | $2.25 | 2,724 |
| 2020-11-02 | $2.25 | $2.25 | 3,110 |
| 2020-10-30 | $2.50 | $2.50 | 7,570 |
| 2020-10-29 | $2.25 | $2.25 | 3,954 |
| 2020-10-28 | $2.38 | $2.38 | 2,628 |
| 2020-10-27 | $2.50 | $2.50 | 6,979 |
| 2020-10-26 | $2.25 | $2.25 | 8,052 |
| 2020-10-23 | $2.75 | $2.75 | 4,141 |
| 2020-10-22 | $2.50 | $2.50 | 16,403 |
| 2020-10-21 | $2.63 | $2.63 | 38,981 |
| 2020-10-20 | $2.25 | $2.25 | 15,848 |
| 2020-10-19 | $2.25 | $2.25 | 3,467 |
| 2020-10-16 | $2.25 | $2.25 | 1,274 |
| 2020-10-15 | $2.25 | $2.25 | 3,105 |
| 2020-10-14 | $2.38 | $2.38 | 662 |
| 2020-10-13 | $2.50 | $2.50 | 10,145 |
| 2020-10-12 | $2.38 | $2.38 | 3,213 |
| 2020-10-09 | $2.25 | $2.25 | 6,156 |
| 2020-10-08 | $2.25 | $2.25 | 1,218 |
| 2020-10-07 | $2.25 | $2.25 | 12,744 |
| 2020-10-06 | $2.13 | $2.13 | 4,238 |
| 2020-10-05 | $2.13 | $2.13 | 15,916 |
| 2020-10-02 | $1.88 | $1.88 | 7,480 |
| 2020-10-01 | $1.88 | $1.88 | 14,481 |
| 2020-09-30 | $1.88 | $1.88 | 6,474 |
| 2020-09-29 | $2.13 | $2.13 | 2,332 |
| 2020-09-28 | $2.13 | $2.13 | 4,177 |
| 2020-09-25 | $2.13 | $2.13 | 16,331 |
| 2020-09-24 | $2.25 | $2.25 | 12,939 |
| 2020-09-23 | $2.38 | $2.38 | 16,705 |
| 2020-09-22 | $2.75 | $2.75 | 9,293 |
| 2020-09-21 | $2.38 | $2.38 | 15,826 |
| 2020-09-18 | $2.75 | $2.75 | 7,570 |
| 2020-09-17 | $2.75 | $2.75 | 4,374 |
| 2020-09-16 | $2.88 | $2.88 | 7,389 |
| 2020-09-15 | $3.00 | $3.00 | 6,333 |
| 2020-09-14 | $2.75 | $2.75 | 9,308 |
| 2020-09-11 | $3.25 | $3.25 | 11,301 |
| 2020-09-10 | $2.75 | $2.75 | 2,796 |
| 2020-09-09 | $2.75 | $2.75 | 5,209 |
| 2020-09-08 | $2.75 | $2.75 | 2,950 |
| 2020-09-04 | $3.13 | $3.13 | 6,449 |
| 2020-09-03 | $3.00 | $3.00 | 12,920 |
| 2020-09-02 | $3.50 | $3.50 | 12,625 |
| 2020-09-01 | $3.63 | $3.63 | 17,144 |
| 2020-08-31 | $3.75 | $3.75 | 10,402 |
| 2020-08-28 | $3.63 | $3.63 | 13,546 |
| 2020-08-27 | $3.25 | $3.25 | 24,495 |
| 2020-08-26 | $3.63 | $3.63 | 6,534 |
| 2020-08-25 | $3.63 | $3.63 | 19,309 |
| 2020-08-24 | $3.88 | $3.88 | 40,954 |
| 2020-08-21 | $4.25 | $4.25 | 8,871 |
| 2020-08-20 | $4.50 | $4.50 | 14,981 |
| 2020-08-19 | $4.88 | $4.88 | 23,166 |
| 2020-08-18 | $4.63 | $4.63 | 32,267 |
| 2020-08-17 | $4.88 | $4.88 | 66,043 |
| 2020-08-14 | $3.75 | $3.75 | 9,639 |
| 2020-08-13 | $3.88 | $3.88 | 14,828 |
| 2020-08-12 | $3.88 | $3.88 | 14,626 |
| 2020-08-11 | $4.13 | $4.13 | 12,874 |
| 2020-08-10 | $4.38 | $4.38 | 23,659 |
| 2020-08-07 | $4.50 | $4.50 | 29,309 |
| 2020-08-06 | $4.50 | $4.50 | 68,574 |
| 2020-08-05 | $3.63 | $3.63 | 9,518 |
| 2020-08-04 | $4.13 | $4.13 | 47,730 |
| 2020-08-03 | $4.75 | $4.75 | 16,046 |
| 2020-07-31 | $4.13 | $4.13 | 38,386 |
| 2020-07-30 | $4.38 | $4.38 | 17,109 |
| 2020-07-29 | $4.75 | $4.75 | 11,841 |
| 2020-07-28 | $4.63 | $4.63 | 23,645 |
| 2020-07-27 | $4.25 | $4.25 | 51,488 |
| 2020-07-24 | $2.88 | $2.88 | 22,302 |
| 2020-07-23 | $3.00 | $3.00 | 24,335 |
| 2020-07-22 | $2.75 | $2.75 | 10,059 |
| 2020-07-21 | $2.75 | $2.75 | 4,878 |
| 2020-07-20 | $2.50 | $2.50 | 10,018 |
| 2020-07-17 | $2.63 | $2.63 | 2,636 |
| 2020-07-16 | $2.63 | $2.63 | 8,846 |
| 2020-07-15 | $2.75 | $2.75 | 8,839 |
| 2020-07-14 | $2.50 | $2.50 | 9,267 |
| 2020-07-13 | $2.75 | $2.75 | 11,392 |
| 2020-07-10 | $2.75 | $2.75 | 2,463 |
| 2020-07-09 | $2.88 | $2.88 | 6,971 |
| 2020-07-08 | $3.00 | $3.00 | 16,408 |
| 2020-07-07 | $2.63 | $2.63 | 457 |
| 2020-07-06 | $2.63 | $2.63 | 11,654 |
| 2020-07-02 | $3.13 | $3.13 | 10,272 |
| 2020-07-01 | $3.25 | $3.25 | 5,300 |
| 2020-06-30 | $2.63 | $2.63 | 6,824 |
| 2020-06-29 | $2.75 | $2.75 | 23,270 |
| 2020-06-26 | $3.00 | $3.00 | 1,753 |
| 2020-06-25 | $3.25 | $3.25 | 4,905 |
| 2020-06-24 | $3.38 | $3.38 | 4,433 |
| 2020-06-23 | $3.25 | $3.25 | 6,566 |
| 2020-06-22 | $3.63 | $3.63 | 5,984 |
| 2020-06-19 | $3.13 | $3.13 | 9,371 |
| 2020-06-18 | $3.38 | $3.38 | 2,470 |
| 2020-06-17 | $3.38 | $3.38 | 2,538 |
| 2020-06-16 | $3.63 | $3.63 | 4,794 |
| 2020-06-15 | $3.75 | $3.75 | 10,972 |
| 2020-06-12 | $3.63 | $3.63 | 10,522 |
| 2020-06-11 | $3.75 | $3.75 | 25,720 |
| 2020-06-10 | $4.50 | $4.50 | 37,048 |
| 2020-06-09 | $4.50 | $4.50 | 13,049 |
| 2020-06-08 | $4.38 | $4.38 | 16,607 |
| 2020-06-05 | $4.88 | $4.88 | 10,752 |
| 2020-06-04 | $5.38 | $5.38 | 9,954 |
| 2020-06-03 | $5.00 | $5.00 | 24,638 |
| 2020-06-02 | $5.00 | $5.00 | 35,541 |
| 2020-06-01 | $4.75 | $4.75 | 10,530 |
| 2020-05-29 | $4.50 | $4.50 | 5,992 |
| 2020-05-28 | $5.13 | $5.13 | 29,095 |
| 2020-05-27 | $3.75 | $3.75 | 6,503 |
| 2020-05-26 | $3.63 | $3.63 | 9,047 |
| 2020-05-22 | $4.13 | $4.13 | 7,774 |
| 2020-05-21 | $3.63 | $3.63 | 33,027 |
| 2020-05-20 | $4.25 | $4.25 | 11,369 |
| 2020-05-19 | $4.88 | $4.88 | 6,986 |
| 2020-05-18 | $5.75 | $5.75 | 9,442 |
| 2020-05-15 | $5.38 | $5.38 | 11,506 |
| 2020-05-14 | $5.75 | $5.75 | 19,384 |
| 2020-05-13 | $4.13 | $4.13 | 11,062 |
| 2020-05-12 | $4.50 | $4.50 | 29,174 |
| 2020-05-11 | $4.88 | $4.88 | 50,439 |
| 2020-05-08 | $7.25 | $7.25 | 35,619 |
| 2020-05-07 | $9.75 | $9.75 | 42,067 |
| 2020-05-06 | $7.50 | $7.50 | 44,778 |
| 2020-05-05 | $5.38 | $5.38 | 8,973 |
| 2020-05-04 | $5.25 | $5.25 | 13,356 |
| 2020-05-01 | $4.13 | $4.13 | 41,406 |
| 2020-04-30 | $3.75 | $3.75 | 27,114 |
| 2020-04-29 | $4.88 | $4.88 | 35,276 |
| 2020-04-28 | $3.50 | $3.50 | 24,518 |
| 2020-04-27 | $3.00 | $3.00 | 30,895 |
| 2020-04-24 | $2.25 | $2.25 | 11,434 |
| 2020-04-23 | $1.63 | $1.63 | 5,920 |
| 2020-04-22 | $1.38 | $1.38 | 2,362 |
| 2020-04-21 | $1.25 | $1.25 | 1,356 |
| 2020-04-20 | $1.25 | $1.25 | 2,938 |
| 2020-04-17 | $1.38 | $1.38 | 2,430 |
| 2020-04-16 | $1.25 | $1.25 | 2,612 |
| 2020-04-15 | $1.25 | $1.25 | 4,827 |
| 2020-04-14 | $1.25 | $1.25 | 3,410 |
| 2020-04-13 | $1.38 | $1.38 | 5,719 |
| 2020-04-09 | $1.25 | $1.25 | 4,002 |
| 2020-04-08 | $1.25 | $1.25 | 3,643 |
| 2020-04-07 | $1.25 | $1.25 | 5,268 |
| 2020-04-06 | $1.38 | $1.38 | 4,928 |
| 2020-04-03 | $1.25 | $1.25 | 1,263 |
| 2020-04-02 | $1.25 | $1.25 | 2,363 |
| 2020-04-01 | $1.13 | $1.13 | 3,346 |
| 2020-03-31 | $1.38 | $1.38 | 5,618 |
| 2020-03-30 | $1.25 | $1.25 | 6,626 |
| 2020-03-27 | $1.50 | $1.50 | 3,459 |
| 2020-03-26 | $1.50 | $1.50 | 1,275 |
| 2020-03-25 | $1.63 | $1.63 | 248 |
| 2020-03-24 | $1.50 | $1.50 | 2,879 |
| 2020-03-23 | $1.25 | $1.25 | 2,053 |
| 2020-03-20 | $1.25 | $1.25 | 7,973 |
| 2020-03-19 | $1.50 | $1.50 | 1,470 |
| 2020-03-18 | $1.13 | $1.13 | 2,090 |
| 2020-03-17 | $1.38 | $1.38 | 7,797 |
| 2020-03-16 | $1.25 | $1.25 | 9,897 |
| 2020-03-13 | $1.38 | $1.38 | 4,586 |
| 2020-03-12 | $1.25 | $1.25 | 11,176 |
| 2020-03-11 | $1.38 | $1.38 | 3,159 |
| 2020-03-10 | $1.63 | $1.63 | 1,775 |
| 2020-03-09 | $1.38 | $1.38 | 23,218 |
| 2020-03-06 | $2.50 | $2.50 | 10,308 |
| 2020-03-05 | $1.75 | $1.75 | 9,713 |
| 2020-03-04 | $1.63 | $1.63 | 13,291 |
| 2020-03-03 | $1.38 | $1.38 | 3,483 |
| 2020-03-02 | $1.38 | $1.38 | 13,651 |
| 2020-02-28 | $1.13 | $1.13 | 38,172 |
| 2020-02-27 | $1.25 | $1.25 | 16,838 |
| 2020-02-26 | $1.38 | $1.38 | 2,587 |
| 2020-02-25 | $1.50 | $1.50 | 8,137 |
| 2020-02-24 | $1.63 | $1.63 | 7,136 |
| 2020-02-21 | $1.63 | $1.63 | 16,173 |
| 2020-02-20 | $1.75 | $1.75 | 12,826 |
| 2020-02-19 | $1.88 | $1.88 | 15,525 |
| 2020-02-18 | $1.75 | $1.75 | 29,001 |
| 2020-02-14 | $1.75 | $1.75 | 14,856 |
| 2020-02-13 | $2.50 | $2.50 | 16,574 |
| 2020-02-12 | $2.50 | $2.50 | 37,310 |
| 2020-02-11 | $2.13 | $2.13 | 23,816 |
| 2020-02-10 | $2.13 | $2.13 | 30,586 |
| 2020-02-07 | $1.63 | $1.63 | 5,510 |
| 2020-02-06 | $1.88 | $1.88 | 14,880 |
| 2020-02-05 | $1.50 | $1.50 | 4,751 |
| 2020-02-04 | $1.38 | $1.38 | 1,824 |
| 2020-02-03 | $1.50 | $1.50 | 2,786 |
| 2020-01-31 | $1.63 | $1.63 | 3,942 |
| 2020-01-30 | $1.63 | $1.63 | 8,339 |
| 2020-01-29 | $1.50 | $1.50 | 12,305 |
| 2020-01-28 | $1.63 | $1.63 | 4,460 |
| 2020-01-27 | $1.50 | $1.50 | 7,392 |
| 2020-01-24 | $1.38 | $1.38 | 13,287 |
| 2020-01-23 | $1.25 | $1.25 | 17,048 |
| 2020-01-22 | $1.50 | $1.50 | 7,986 |
| 2020-01-21 | $1.25 | $1.25 | 11,307 |
| 2020-01-17 | $1.38 | $1.38 | 20,046 |
| 2020-01-16 | $1.25 | $1.25 | 7,891 |
| 2020-01-15 | $1.38 | $1.38 | 19,763 |
| 2020-01-14 | $1.38 | $1.38 | 23,781 |
| 2020-01-13 | $1.50 | $1.50 | 21,330 |
| 2020-01-10 | $1.63 | $1.63 | 11,694 |
| 2020-01-09 | $1.75 | $1.75 | 30,920 |
| 2020-01-08 | $1.63 | $1.63 | 21,723 |
| 2020-01-07 | $2.00 | $2.00 | 49,625 |
| 2020-01-06 | $1.38 | $1.38 | 4,173 |
| 2020-01-03 | $1.25 | $1.25 | 10,722 |
| 2020-01-02 | $1.25 | $1.25 | 3,351 |