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
- 2000-01-10 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 | $5.04 | $5.04 | 501 |
| 2020-12-30 | $5.04 | $5.04 | 8,745 |
| 2020-12-29 | $5.12 | $5.12 | 16,156 |
| 2020-12-28 | $4.92 | $4.92 | 7,239 |
| 2020-12-24 | $5.25 | $5.25 | 15,503 |
| 2020-12-23 | $5.29 | $5.29 | 24,154 |
| 2020-12-22 | $5.00 | $5.00 | 13,926 |
| 2020-12-21 | $4.60 | $4.60 | 1,061 |
| 2020-12-18 | $4.65 | $4.65 | 1,785 |
| 2020-12-17 | $4.59 | $4.59 | 3,145 |
| 2020-12-16 | $4.30 | $4.30 | 0 |
| 2020-12-15 | $4.30 | $4.30 | 10,470 |
| 2020-12-14 | $4.58 | $4.58 | 350 |
| 2020-12-11 | $4.75 | $4.75 | 7,949 |
| 2020-12-10 | $4.71 | $4.71 | 142 |
| 2020-12-09 | $4.50 | $4.50 | 2,788 |
| 2020-12-08 | $4.37 | $4.37 | 17,285 |
| 2020-12-07 | $4.69 | $4.69 | 3,416 |
| 2020-12-04 | $4.78 | $4.78 | 4,452 |
| 2020-12-03 | $4.79 | $4.79 | 4,960 |
| 2020-12-02 | $4.85 | $4.85 | 3,000 |
| 2020-12-01 | $4.85 | $4.85 | 4,435 |
| 2020-11-30 | $4.86 | $4.86 | 6,771 |
| 2020-11-27 | $5.03 | $5.03 | 1,578 |
| 2020-11-25 | $4.75 | $4.75 | 3,204 |
| 2020-11-24 | $4.85 | $4.85 | 1,806 |
| 2020-11-23 | $4.88 | $4.88 | 1,350 |
| 2020-11-20 | $4.90 | $4.90 | 3,465 |
| 2020-11-19 | $4.91 | $4.91 | 1,700 |
| 2020-11-18 | $4.97 | $4.97 | 0 |
| 2020-11-17 | $4.97 | $4.97 | 5,246 |
| 2020-11-16 | $5.00 | $5.00 | 1,700 |
| 2020-11-13 | $5.04 | $5.04 | 4,900 |
| 2020-11-12 | $5.00 | $5.00 | 1,847 |
| 2020-11-11 | $5.00 | $5.00 | 3,600 |
| 2020-11-10 | $5.00 | $5.00 | 2,563 |
| 2020-11-09 | $5.10 | $5.10 | 201 |
| 2020-11-06 | $5.00 | $5.00 | 15,800 |
| 2020-11-05 | $4.98 | $4.98 | 5,450 |
| 2020-11-04 | $5.00 | $5.00 | 2,066 |
| 2020-11-03 | $5.24 | $5.24 | 3,235 |
| 2020-11-02 | $4.99 | $4.99 | 8,710 |
| 2020-10-30 | $5.12 | $5.12 | 600 |
| 2020-10-29 | $5.09 | $5.09 | 5,601 |
| 2020-10-28 | $5.21 | $5.21 | 1,760 |
| 2020-10-27 | $5.30 | $5.30 | 4,460 |
| 2020-10-26 | $5.35 | $5.35 | 1,120 |
| 2020-10-23 | $5.65 | $5.65 | 281 |
| 2020-10-22 | $5.35 | $5.35 | 1,574 |
| 2020-10-21 | $5.52 | $5.52 | 2,600 |
| 2020-10-20 | $5.75 | $5.75 | 7,440 |
| 2020-10-19 | $5.41 | $5.41 | 4,926 |
| 2020-10-16 | $5.74 | $5.74 | 5,026 |
| 2020-10-15 | $5.68 | $5.68 | 735 |
| 2020-10-14 | $5.77 | $5.77 | 2,764 |
| 2020-10-13 | $5.79 | $5.79 | 12,248 |
| 2020-10-12 | $5.67 | $5.67 | 9,252 |
| 2020-10-09 | $5.75 | $5.75 | 5,230 |
| 2020-10-08 | $5.85 | $5.85 | 7,914 |
| 2020-10-07 | $6.04 | $6.04 | 29,864 |
| 2020-10-06 | $6.00 | $6.00 | 25,630 |
| 2020-10-05 | $6.41 | $6.41 | 18,649 |
| 2020-10-02 | $6.00 | $6.00 | 2,819 |
| 2020-10-01 | $5.65 | $5.65 | 16,279 |
| 2020-09-30 | $5.25 | $5.25 | 7,255 |
| 2020-09-29 | $4.40 | $4.40 | 15,800 |
| 2020-09-28 | $5.10 | $5.10 | 22,573 |
| 2020-09-25 | $5.15 | $5.15 | 18,274 |
| 2020-09-24 | $4.90 | $4.90 | 1,300 |
| 2020-09-23 | $4.93 | $4.93 | 379 |
| 2020-09-22 | $5.37 | $5.37 | 851 |
| 2020-09-21 | $5.39 | $5.39 | 0 |
| 2020-09-18 | $5.39 | $5.39 | 124 |
| 2020-09-17 | $5.00 | $5.00 | 200 |
| 2020-09-16 | $4.45 | $4.45 | 13,698 |
| 2020-09-15 | $4.70 | $4.70 | 10,999 |
| 2020-09-14 | $4.99 | $4.99 | 1,226 |
| 2020-09-11 | $4.80 | $4.80 | 755 |
| 2020-09-10 | $4.30 | $4.30 | 6,925 |
| 2020-09-09 | $4.59 | $4.59 | 12,026 |
| 2020-09-08 | $4.80 | $4.80 | 2,200 |
| 2020-09-04 | $5.20 | $5.20 | 7,404 |
| 2020-09-03 | $5.35 | $5.35 | 124,538 |
| 2020-09-02 | $5.50 | $5.50 | 3,600 |
| 2020-09-01 | $5.00 | $5.00 | 5,402 |
| 2020-08-31 | $5.50 | $5.50 | 7,110 |
| 2020-08-28 | $5.75 | $5.75 | 3,050 |
| 2020-08-27 | $6.25 | $6.25 | 2,329 |
| 2020-08-26 | $6.50 | $6.50 | 745 |
| 2020-08-25 | $6.00 | $6.00 | 480 |
| 2020-08-24 | $7.20 | $7.20 | 4,609 |
| 2020-08-21 | $6.90 | $6.90 | 3,836 |
| 2020-08-20 | $6.65 | $6.65 | 2,310 |
| 2020-08-19 | $6.00 | $6.00 | 3,631 |
| 2020-08-18 | $5.90 | $5.90 | 0 |
| 2020-08-17 | $5.90 | $5.90 | 0 |
| 2020-08-14 | $5.90 | $5.90 | 20,200 |
| 2020-08-13 | $5.70 | $5.70 | 351 |
| 2020-08-12 | $5.75 | $5.75 | 0 |
| 2020-08-11 | $5.75 | $5.75 | 1,100 |
| 2020-08-10 | $5.75 | $5.75 | 1,300 |
| 2020-08-07 | $5.50 | $5.50 | 100 |
| 2020-08-06 | $5.30 | $5.30 | 250 |
| 2020-08-05 | $5.90 | $5.90 | 3,665 |
| 2020-08-04 | $5.25 | $5.25 | 790 |
| 2020-08-03 | $5.25 | $5.25 | 772 |
| 2020-07-31 | $5.30 | $5.30 | 2,030 |
| 2020-07-30 | $5.30 | $5.30 | 1,851 |
| 2020-07-29 | $5.35 | $5.35 | 2,153 |
| 2020-07-28 | $5.50 | $5.50 | 3,200 |
| 2020-07-27 | $5.55 | $5.55 | 100 |
| 2020-07-24 | $5.60 | $5.60 | 638 |
| 2020-07-23 | $5.60 | $5.60 | 800 |
| 2020-07-22 | $5.69 | $5.69 | 7,640 |
| 2020-07-21 | $5.80 | $5.80 | 12,154 |
| 2020-07-20 | $5.75 | $5.75 | 10,888 |
| 2020-07-17 | $5.60 | $5.60 | 5,100 |
| 2020-07-16 | $5.60 | $5.60 | 4,759 |
| 2020-07-15 | $5.64 | $5.64 | 8,900 |
| 2020-07-14 | $5.85 | $5.85 | 4,800 |
| 2020-07-13 | $5.95 | $5.95 | 0 |
| 2020-07-10 | $5.95 | $5.95 | 705 |
| 2020-07-09 | $6.29 | $6.29 | 200 |
| 2020-07-08 | $6.29 | $6.29 | 22,313 |
| 2020-07-07 | $6.24 | $6.24 | 6,600 |
| 2020-07-06 | $5.20 | $5.20 | 7,765 |
| 2020-07-02 | $6.05 | $6.05 | 5,502 |
| 2020-07-01 | $6.45 | $6.45 | 2,277 |
| 2020-06-30 | $6.44 | $6.44 | 17,152 |
| 2020-06-29 | $6.20 | $6.20 | 5,304 |
| 2020-06-26 | $6.52 | $6.52 | 700 |
| 2020-06-25 | $6.56 | $6.56 | 4,247 |
| 2020-06-24 | $6.50 | $6.50 | 2,326 |
| 2020-06-23 | $6.50 | $6.50 | 1,427 |
| 2020-06-22 | $6.70 | $6.70 | 400 |
| 2020-06-19 | $6.40 | $6.40 | 9,095 |
| 2020-06-18 | $6.30 | $6.30 | 5,700 |
| 2020-06-17 | $6.78 | $6.78 | 1,431 |
| 2020-06-16 | $6.45 | $6.45 | 9,901 |
| 2020-06-15 | $7.10 | $7.10 | 0 |
| 2020-06-12 | $7.10 | $7.10 | 1,150 |
| 2020-06-11 | $7.20 | $7.20 | 53,144 |
| 2020-06-10 | $6.35 | $6.35 | 11,313 |
| 2020-06-09 | $6.75 | $6.75 | 441 |
| 2020-06-08 | $7.00 | $7.00 | 1,000 |
| 2020-06-05 | $6.50 | $6.50 | 6,580 |
| 2020-06-04 | $6.18 | $6.18 | 1,520 |
| 2020-06-03 | $7.00 | $7.00 | 4,230 |
| 2020-06-02 | $7.00 | $7.00 | 9,994 |
| 2020-06-01 | $7.25 | $7.25 | 7,333 |
| 2020-05-29 | $6.25 | $6.25 | 2,629 |
| 2020-05-28 | $6.00 | $6.00 | 609 |
| 2020-05-27 | $5.75 | $5.75 | 876 |
| 2020-05-26 | $5.75 | $5.75 | 959 |
| 2020-05-22 | $5.50 | $5.50 | 6,836 |
| 2020-05-21 | $5.50 | $5.50 | 8,434 |
| 2020-05-20 | $5.40 | $5.40 | 847 |
| 2020-05-19 | $5.40 | $5.40 | 750 |
| 2020-05-18 | $5.50 | $5.50 | 4,881 |
| 2020-05-15 | $5.00 | $5.00 | 5,405 |
| 2020-05-14 | $5.25 | $5.25 | 0 |
| 2020-05-13 | $5.25 | $5.25 | 540 |
| 2020-05-12 | $5.00 | $5.00 | 894 |
| 2020-05-11 | $5.50 | $5.50 | 0 |
| 2020-05-08 | $5.50 | $5.50 | 0 |
| 2020-05-07 | $5.50 | $5.50 | 0 |
| 2020-05-06 | $5.50 | $5.50 | 475 |
| 2020-05-05 | $5.50 | $5.50 | 287 |
| 2020-05-04 | $5.60 | $5.60 | 430 |
| 2020-05-01 | $5.50 | $5.50 | 1,750 |
| 2020-04-30 | $5.50 | $5.50 | 1,187 |
| 2020-04-29 | $4.50 | $4.50 | 4,150 |
| 2020-04-28 | $4.75 | $4.75 | 3,230 |
| 2020-04-27 | $4.50 | $4.50 | 0 |
| 2020-04-24 | $4.50 | $4.50 | 2,336 |
| 2020-04-23 | $4.19 | $4.19 | 2,966 |
| 2020-04-22 | $4.39 | $4.39 | 200 |
| 2020-04-21 | $4.25 | $4.25 | 0 |
| 2020-04-20 | $4.25 | $4.25 | 600 |
| 2020-04-17 | $4.20 | $4.20 | 0 |
| 2020-04-16 | $4.20 | $4.20 | 0 |
| 2020-04-15 | $4.20 | $4.20 | 115 |
| 2020-04-14 | $4.40 | $4.40 | 0 |
| 2020-04-13 | $4.40 | $4.40 | 116 |
| 2020-04-09 | $4.20 | $4.20 | 200 |
| 2020-04-08 | $4.43 | $4.43 | 0 |
| 2020-04-07 | $4.43 | $4.43 | 2,955 |
| 2020-04-06 | $4.05 | $4.05 | 0 |
| 2020-04-03 | $4.05 | $4.05 | 1,216 |
| 2020-04-02 | $4.75 | $4.75 | 0 |
| 2020-04-01 | $4.75 | $4.75 | 0 |
| 2020-03-31 | $4.75 | $4.75 | 143 |
| 2020-03-30 | $4.74 | $4.74 | 0 |
| 2020-03-27 | $4.74 | $4.74 | 210 |
| 2020-03-26 | $4.25 | $4.25 | 800 |
| 2020-03-25 | $4.74 | $4.74 | 2,630 |
| 2020-03-24 | $4.74 | $4.74 | 450 |
| 2020-03-23 | $4.60 | $4.60 | 1,100 |
| 2020-03-20 | $4.50 | $4.50 | 0 |
| 2020-03-19 | $4.50 | $4.50 | 632 |
| 2020-03-18 | $4.25 | $4.25 | 908 |
| 2020-03-17 | $4.49 | $4.49 | 2,790 |
| 2020-03-16 | $4.00 | $4.00 | 3,000 |
| 2020-03-13 | $4.20 | $4.20 | 11,181 |
| 2020-03-12 | $4.75 | $4.75 | 1,798 |
| 2020-03-11 | $4.75 | $4.75 | 3,343 |
| 2020-03-10 | $5.00 | $5.00 | 1,750 |
| 2020-03-09 | $4.50 | $4.50 | 1,128 |
| 2020-03-06 | $5.50 | $5.50 | 0 |
| 2020-03-05 | $5.50 | $5.50 | 2,567 |
| 2020-03-04 | $5.25 | $5.25 | 493 |
| 2020-03-03 | $5.45 | $5.45 | 578 |
| 2020-03-02 | $5.45 | $5.45 | 300 |
| 2020-02-28 | $5.50 | $5.50 | 0 |
| 2020-02-27 | $5.50 | $5.50 | 621 |
| 2020-02-26 | $4.99 | $4.99 | 1,815 |
| 2020-02-25 | $4.54 | $4.54 | 2,870 |
| 2020-02-24 | $4.50 | $4.50 | 478 |
| 2020-02-21 | $5.00 | $5.00 | 4,537 |
| 2020-02-20 | $5.20 | $5.20 | 1,163 |
| 2020-02-19 | $5.26 | $5.26 | 2,150 |
| 2020-02-18 | $5.75 | $5.75 | 1,685 |
| 2020-02-14 | $5.15 | $5.15 | 2,212 |
| 2020-02-13 | $5.50 | $5.50 | 2,918 |
| 2020-02-12 | $5.76 | $5.76 | 575 |
| 2020-02-11 | $5.51 | $5.51 | 100 |
| 2020-02-10 | $5.60 | $5.60 | 1,300 |
| 2020-02-07 | $5.41 | $5.41 | 932 |
| 2020-02-06 | $5.35 | $5.35 | 400 |
| 2020-02-05 | $5.50 | $5.50 | 4,949 |
| 2020-02-04 | $5.50 | $5.50 | 809 |
| 2020-02-03 | $5.30 | $5.30 | 4,123 |
| 2020-01-31 | $5.70 | $5.70 | 11,550 |
| 2020-01-30 | $5.50 | $5.50 | 3,050 |
| 2020-01-29 | $5.60 | $5.60 | 0 |
| 2020-01-28 | $5.60 | $5.60 | 1,350 |
| 2020-01-27 | $5.74 | $5.74 | 0 |
| 2020-01-24 | $5.74 | $5.74 | 200 |
| 2020-01-23 | $5.31 | $5.31 | 176 |
| 2020-01-22 | $5.31 | $5.31 | 2,467 |
| 2020-01-21 | $5.61 | $5.61 | 735 |
| 2020-01-17 | $5.46 | $5.46 | 20,129 |
| 2020-01-16 | $5.50 | $5.50 | 4,353 |
| 2020-01-15 | $5.30 | $5.30 | 8,085 |
| 2020-01-14 | $4.75 | $4.75 | 350 |
| 2020-01-13 | $4.40 | $4.40 | 4,210 |
| 2020-01-10 | $4.75 | $4.75 | 3,933 |
| 2020-01-09 | $4.00 | $4.00 | 0 |
| 2020-01-08 | $4.00 | $4.00 | 6,697 |
| 2020-01-07 | $4.01 | $4.01 | 5,880 |
| 2020-01-06 | $4.10 | $4.10 | 2,504 |
| 2020-01-03 | $4.10 | $4.10 | 2,500 |
| 2020-01-02 | $4.50 | $4.50 | 2,902 |