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
- 2015-07-29 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 | $5.48 | $5.48 | 1,300 |
| 2020-12-30 | $5.44 | $5.44 | 1,400 |
| 2020-12-29 | $5.34 | $5.34 | 15,400 |
| 2020-12-28 | $5.24 | $5.24 | 1,400 |
| 2020-12-24 | $5.23 | $5.23 | 800 |
| 2020-12-23 | $5.18 | $5.18 | 4,600 |
| 2020-12-22 | $5.06 | $5.06 | 2,300 |
| 2020-12-21 | $4.93 | $4.93 | 1,900 |
| 2020-12-18 | $5.17 | $5.17 | 300 |
| 2020-12-17 | $4.92 | $4.92 | 8,500 |
| 2020-12-16 | $4.51 | $4.51 | 10,200 |
| 2020-12-15 | $4.41 | $4.41 | 3,700 |
| 2020-12-14 | $4.35 | $4.35 | 5,400 |
| 2020-12-11 | $4.17 | $4.17 | 4,700 |
| 2020-12-10 | $4.17 | $4.17 | 6,500 |
| 2020-12-09 | $4.17 | $4.17 | 1,600 |
| 2020-12-08 | $4.17 | $4.17 | 500 |
| 2020-12-07 | $4.19 | $4.19 | 0 |
| 2020-12-04 | $4.19 | $4.19 | 200 |
| 2020-12-03 | $4.11 | $4.11 | 1,500 |
| 2020-12-02 | $3.99 | $3.99 | 1,900 |
| 2020-12-01 | $3.97 | $3.97 | 800 |
| 2020-11-30 | $3.90 | $3.90 | 5,600 |
| 2020-11-27 | $3.89 | $3.89 | 4,300 |
| 2020-11-25 | $3.90 | $3.90 | 0 |
| 2020-11-24 | $3.90 | $3.90 | 5,300 |
| 2020-11-23 | $3.76 | $3.76 | 1,800 |
| 2020-11-20 | $3.91 | $3.91 | 20,000 |
| 2020-11-19 | $3.88 | $3.88 | 300 |
| 2020-11-18 | $4.00 | $4.00 | 3,200 |
| 2020-11-17 | $3.85 | $3.85 | 5,100 |
| 2020-11-16 | $3.72 | $3.72 | 8,900 |
| 2020-11-13 | $3.72 | $3.72 | 24,100 |
| 2020-11-12 | $3.49 | $3.49 | 16,200 |
| 2020-11-11 | $3.17 | $3.17 | 17,100 |
| 2020-11-10 | $3.32 | $3.32 | 1,900 |
| 2020-11-09 | $3.34 | $3.34 | 900 |
| 2020-11-06 | $3.45 | $3.45 | 1,000 |
| 2020-11-05 | $3.43 | $3.43 | 1,200 |
| 2020-11-04 | $3.45 | $3.45 | 22,600 |
| 2020-11-03 | $3.30 | $3.30 | 0 |
| 2020-11-02 | $3.30 | $3.30 | 6,300 |
| 2020-10-30 | $3.51 | $3.51 | 10,800 |
| 2020-10-29 | $3.25 | $3.25 | 16,400 |
| 2020-10-28 | $3.20 | $3.20 | 3,800 |
| 2020-10-27 | $3.38 | $3.38 | 4,200 |
| 2020-10-26 | $3.30 | $3.30 | 1,100 |
| 2020-10-23 | $3.28 | $3.28 | 1,500 |
| 2020-10-22 | $3.22 | $3.22 | 23,000 |
| 2020-10-21 | $3.30 | $3.30 | 3,700 |
| 2020-10-20 | $3.21 | $3.21 | 1,000 |
| 2020-10-19 | $3.25 | $3.25 | 0 |
| 2020-10-16 | $3.25 | $3.25 | 3,800 |
| 2020-10-15 | $3.32 | $3.32 | 1,800 |
| 2020-10-14 | $3.31 | $3.31 | 300 |
| 2020-10-13 | $3.34 | $3.34 | 1,000 |
| 2020-10-12 | $3.26 | $3.26 | 10,600 |
| 2020-10-09 | $3.33 | $3.33 | 1,000 |
| 2020-10-08 | $3.40 | $3.40 | 400 |
| 2020-10-07 | $3.33 | $3.33 | 1,000 |
| 2020-10-06 | $3.25 | $3.25 | 3,800 |
| 2020-10-05 | $3.39 | $3.39 | 21,800 |
| 2020-10-02 | $3.39 | $3.39 | 43,300 |
| 2020-10-01 | $3.38 | $3.38 | 10,300 |
| 2020-09-30 | $3.37 | $3.37 | 4,600 |
| 2020-09-29 | $3.43 | $3.43 | 30,000 |
| 2020-09-28 | $3.45 | $3.45 | 500 |
| 2020-09-25 | $3.45 | $3.45 | 76,400 |
| 2020-09-24 | $3.44 | $3.44 | 10,900 |
| 2020-09-23 | $3.45 | $3.45 | 3,300 |
| 2020-09-22 | $3.50 | $3.50 | 5,500 |
| 2020-09-21 | $3.64 | $3.64 | 100 |
| 2020-09-18 | $3.80 | $3.80 | 1,700 |
| 2020-09-17 | $3.74 | $3.74 | 0 |
| 2020-09-16 | $3.74 | $3.74 | 3,900 |
| 2020-09-15 | $3.65 | $3.65 | 2,700 |
| 2020-09-14 | $3.66 | $3.66 | 12,600 |
| 2020-09-11 | $3.69 | $3.69 | 1,700 |
| 2020-09-10 | $3.65 | $3.65 | 54,700 |
| 2020-09-09 | $3.60 | $3.60 | 2,700 |
| 2020-09-08 | $3.89 | $3.89 | 3,000 |
| 2020-09-04 | $3.95 | $3.95 | 5,500 |
| 2020-09-03 | $3.80 | $3.80 | 31,500 |
| 2020-09-02 | $3.81 | $3.81 | 23,100 |
| 2020-09-01 | $3.80 | $3.80 | 18,700 |
| 2020-08-31 | $3.95 | $3.95 | 19,200 |
| 2020-08-28 | $3.80 | $3.80 | 8,100 |
| 2020-08-27 | $3.65 | $3.65 | 3,900 |
| 2020-08-26 | $3.71 | $3.71 | 400 |
| 2020-08-25 | $3.67 | $3.67 | 1,000 |
| 2020-08-24 | $3.52 | $3.52 | 2,400 |
| 2020-08-21 | $3.62 | $3.62 | 0 |
| 2020-08-20 | $3.62 | $3.62 | 6,100 |
| 2020-08-19 | $3.64 | $3.64 | 0 |
| 2020-08-18 | $3.64 | $3.64 | 1,500 |
| 2020-08-17 | $3.70 | $3.70 | 2,100 |
| 2020-08-14 | $3.65 | $3.65 | 700 |
| 2020-08-13 | $3.80 | $3.80 | 4,800 |
| 2020-08-12 | $3.60 | $3.60 | 0 |
| 2020-08-11 | $3.60 | $3.60 | 5,400 |
| 2020-08-10 | $3.60 | $3.60 | 0 |
| 2020-08-07 | $3.60 | $3.60 | 6,400 |
| 2020-08-06 | $4.00 | $4.00 | 1,000 |
| 2020-08-05 | $4.00 | $4.00 | 700 |
| 2020-08-04 | $3.65 | $3.65 | 0 |
| 2020-08-03 | $3.65 | $3.65 | 20,400 |
| 2020-07-31 | $3.70 | $3.70 | 5,800 |
| 2020-07-30 | $3.70 | $3.70 | 0 |
| 2020-07-29 | $3.70 | $3.70 | 600 |
| 2020-07-28 | $4.00 | $4.00 | 25,200 |
| 2020-07-27 | $3.70 | $3.70 | 0 |
| 2020-07-24 | $3.70 | $3.70 | 0 |
| 2020-07-23 | $3.70 | $3.70 | 0 |
| 2020-07-22 | $3.70 | $3.70 | 0 |
| 2020-07-21 | $3.70 | $3.70 | 0 |
| 2020-07-20 | $3.70 | $3.70 | 0 |
| 2020-07-17 | $3.70 | $3.70 | 1,000 |
| 2020-07-16 | $3.80 | $3.80 | 0 |
| 2020-07-15 | $3.80 | $3.80 | 0 |
| 2020-07-14 | $3.80 | $3.80 | 0 |
| 2020-07-13 | $3.80 | $3.80 | 600 |
| 2020-07-10 | $4.00 | $4.00 | 900 |
| 2020-07-09 | $3.80 | $3.80 | 400 |
| 2020-07-08 | $3.60 | $3.60 | 5,300 |
| 2020-07-07 | $4.00 | $4.00 | 0 |
| 2020-07-06 | $4.00 | $4.00 | 3,000 |
| 2020-07-02 | $3.75 | $3.75 | 6,300 |
| 2020-07-01 | $3.75 | $3.75 | 700 |
| 2020-06-30 | $3.50 | $3.50 | 0 |
| 2020-06-29 | $3.50 | $3.50 | 30,600 |
| 2020-06-26 | $3.62 | $3.62 | 1,300 |
| 2020-06-25 | $3.69 | $3.69 | 18,100 |
| 2020-06-24 | $4.00 | $4.00 | 8,200 |
| 2020-06-23 | $4.00 | $4.00 | 13,500 |
| 2020-06-22 | $3.48 | $3.48 | 1,500 |
| 2020-06-19 | $3.47 | $3.47 | 300 |
| 2020-06-18 | $3.48 | $3.48 | 3,400 |
| 2020-06-17 | $3.35 | $3.35 | 6,200 |
| 2020-06-16 | $3.35 | $3.35 | 1,800 |
| 2020-06-15 | $3.26 | $3.26 | 0 |
| 2020-06-12 | $3.26 | $3.26 | 0 |
| 2020-06-11 | $3.26 | $3.26 | 1,000 |
| 2020-06-10 | $3.33 | $3.33 | 2,000 |
| 2020-06-09 | $3.25 | $3.25 | 0 |
| 2020-06-08 | $3.25 | $3.25 | 4,600 |
| 2020-06-05 | $3.23 | $3.23 | 1,500 |
| 2020-06-04 | $3.35 | $3.35 | 500 |
| 2020-06-03 | $3.15 | $3.15 | 5,500 |
| 2020-06-02 | $3.39 | $3.39 | 3,000 |
| 2020-06-01 | $3.15 | $3.15 | 0 |
| 2020-05-29 | $3.15 | $3.15 | 21,600 |
| 2020-05-28 | $3.35 | $3.35 | 3,200 |
| 2020-05-27 | $3.20 | $3.20 | 0 |
| 2020-05-26 | $3.20 | $3.20 | 200 |
| 2020-05-22 | $3.04 | $3.04 | 10,100 |
| 2020-05-21 | $3.00 | $3.00 | 5,000 |
| 2020-05-20 | $3.03 | $3.03 | 100 |
| 2020-05-19 | $2.60 | $2.60 | 0 |
| 2020-05-18 | $2.60 | $2.60 | 600 |
| 2020-05-15 | $2.85 | $2.85 | 7,600 |
| 2020-05-14 | $2.62 | $2.62 | 1,900 |
| 2020-05-13 | $2.93 | $2.93 | 21,000 |
| 2020-05-12 | $3.15 | $3.15 | 0 |
| 2020-05-11 | $3.15 | $3.15 | 400 |
| 2020-05-08 | $3.00 | $3.00 | 64,200 |
| 2020-05-07 | $3.40 | $3.40 | 1,200 |
| 2020-05-06 | $3.40 | $3.40 | 600 |
| 2020-05-05 | $3.25 | $3.25 | 1,400 |
| 2020-05-04 | $3.35 | $3.35 | 0 |
| 2020-05-01 | $3.35 | $3.35 | 0 |
| 2020-04-30 | $3.35 | $3.35 | 5,000 |
| 2020-04-29 | $3.27 | $3.27 | 100 |
| 2020-04-28 | $3.10 | $3.10 | 2,000 |
| 2020-04-27 | $3.10 | $3.10 | 1,800 |
| 2020-04-24 | $3.10 | $3.10 | 600 |
| 2020-04-23 | $3.30 | $3.30 | 6,600 |
| 2020-04-22 | $3.49 | $3.49 | 0 |
| 2020-04-21 | $3.49 | $3.49 | 11,000 |
| 2020-04-20 | $3.48 | $3.48 | 4,100 |
| 2020-04-17 | $3.49 | $3.49 | 800 |
| 2020-04-16 | $3.49 | $3.49 | 0 |
| 2020-04-15 | $3.49 | $3.49 | 300 |
| 2020-04-14 | $3.49 | $3.49 | 0 |
| 2020-04-13 | $3.49 | $3.49 | 1,000 |
| 2020-04-09 | $3.40 | $3.40 | 4,500 |
| 2020-04-08 | $3.19 | $3.19 | 500 |
| 2020-04-07 | $2.90 | $2.90 | 0 |
| 2020-04-06 | $2.90 | $2.90 | 1,800 |
| 2020-04-03 | $3.05 | $3.05 | 100 |
| 2020-04-02 | $3.14 | $3.14 | 10,300 |
| 2020-04-01 | $3.06 | $3.06 | 1,000 |
| 2020-03-31 | $3.06 | $3.06 | 1,000 |
| 2020-03-30 | $3.05 | $3.05 | 2,000 |
| 2020-03-27 | $2.85 | $2.85 | 1,200 |
| 2020-03-26 | $2.75 | $2.75 | 2,000 |
| 2020-03-25 | $2.65 | $2.65 | 0 |
| 2020-03-24 | $2.65 | $2.65 | 200 |
| 2020-03-23 | $2.45 | $2.45 | 4,700 |
| 2020-03-20 | $2.99 | $2.99 | 600 |
| 2020-03-19 | $2.85 | $2.85 | 400 |
| 2020-03-18 | $2.55 | $2.55 | 6,900 |
| 2020-03-17 | $2.95 | $2.95 | 900 |
| 2020-03-16 | $3.15 | $3.15 | 13,700 |
| 2020-03-13 | $3.65 | $3.65 | 14,400 |
| 2020-03-12 | $3.65 | $3.65 | 7,900 |
| 2020-03-11 | $3.70 | $3.70 | 0 |
| 2020-03-10 | $3.70 | $3.70 | 10,500 |
| 2020-03-09 | $3.55 | $3.55 | 14,400 |
| 2020-03-06 | $3.80 | $3.80 | 7,900 |
| 2020-03-05 | $3.80 | $3.80 | 7,400 |
| 2020-03-04 | $3.78 | $3.78 | 0 |
| 2020-03-03 | $3.78 | $3.78 | 400 |
| 2020-03-02 | $4.10 | $4.10 | 18,000 |
| 2020-02-28 | $4.10 | $4.10 | 0 |
| 2020-02-27 | $4.10 | $4.10 | 18,100 |
| 2020-02-26 | $4.51 | $4.51 | 1,100 |
| 2020-02-25 | $4.51 | $4.51 | 5,200 |
| 2020-02-24 | $4.50 | $4.50 | 400 |
| 2020-02-21 | $4.30 | $4.30 | 0 |
| 2020-02-20 | $4.30 | $4.30 | 2,400 |
| 2020-02-19 | $4.35 | $4.35 | 1,000 |
| 2020-02-18 | $4.38 | $4.38 | 188,000 |
| 2020-02-14 | $4.34 | $4.34 | 147,200 |
| 2020-02-13 | $4.19 | $4.19 | 9,600 |
| 2020-02-12 | $4.04 | $4.04 | 1,300 |
| 2020-02-11 | $4.01 | $4.01 | 7,900 |
| 2020-02-10 | $4.10 | $4.10 | 28,500 |
| 2020-02-07 | $4.13 | $4.13 | 7,100 |
| 2020-02-06 | $4.20 | $4.20 | 3,300 |
| 2020-02-05 | $4.19 | $4.19 | 0 |
| 2020-02-04 | $4.19 | $4.19 | 9,100 |
| 2020-02-03 | $4.00 | $4.00 | 100 |
| 2020-01-31 | $4.25 | $4.25 | 13,300 |
| 2020-01-30 | $4.06 | $4.06 | 2,500 |
| 2020-01-29 | $3.85 | $3.85 | 0 |
| 2020-01-28 | $3.85 | $3.85 | 9,600 |
| 2020-01-27 | $4.25 | $4.25 | 5,600 |
| 2020-01-24 | $4.05 | $4.05 | 0 |
| 2020-01-23 | $4.05 | $4.05 | 118,300 |
| 2020-01-22 | $3.95 | $3.95 | 15,700 |
| 2020-01-21 | $3.91 | $3.91 | 3,800 |
| 2020-01-17 | $3.95 | $3.95 | 7,400 |
| 2020-01-16 | $3.90 | $3.90 | 16,400 |
| 2020-01-15 | $3.85 | $3.85 | 2,100 |
| 2020-01-14 | $3.70 | $3.70 | 20,600 |
| 2020-01-13 | $3.75 | $3.75 | 34,900 |
| 2020-01-10 | $4.20 | $4.20 | 3,300 |
| 2020-01-09 | $3.86 | $3.86 | 4,700 |
| 2020-01-08 | $3.85 | $3.85 | 200 |
| 2020-01-07 | $4.00 | $4.00 | 9,600 |
| 2020-01-06 | $4.00 | $4.00 | 1,400 |
| 2020-01-03 | $4.15 | $4.15 | 1,400 |
| 2020-01-02 | $4.17 | $4.17 | 1,100 |