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
- 2020-09-08 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 | $4.70 | $4.70 | 4,400 |
| 2020-12-30 | $4.67 | $4.67 | 7,300 |
| 2020-12-29 | $4.52 | $4.52 | 10,500 |
| 2020-12-28 | $4.40 | $4.40 | 6,300 |
| 2020-12-24 | $4.15 | $4.15 | 9,100 |
| 2020-12-23 | $4.33 | $4.33 | 8,200 |
| 2020-12-22 | $4.45 | $4.45 | 2,300 |
| 2020-12-21 | $5.00 | $5.00 | 3,500 |
| 2020-12-18 | $5.20 | $5.20 | 4,600 |
| 2020-12-17 | $4.30 | $4.30 | 500 |
| 2020-12-16 | $4.15 | $4.15 | 3,200 |
| 2020-12-15 | $4.00 | $4.00 | 1,000 |
| 2020-12-14 | $4.00 | $4.00 | 2,300 |
| 2020-12-11 | $4.00 | $4.00 | 3,300 |
| 2020-12-10 | $4.08 | $4.08 | 1,000 |
| 2020-12-09 | $4.00 | $4.00 | 8,600 |
| 2020-12-08 | $4.00 | $4.00 | 1,200 |
| 2020-12-07 | $3.53 | $3.53 | 3,900 |
| 2020-12-04 | $4.01 | $4.01 | 600 |
| 2020-12-03 | $4.25 | $4.25 | 3,800 |
| 2020-12-02 | $4.06 | $4.06 | 5,900 |
| 2020-12-01 | $4.25 | $4.25 | 2,700 |
| 2020-11-30 | $4.44 | $4.44 | 3,000 |
| 2020-11-27 | $4.25 | $4.25 | 0 |
| 2020-11-25 | $4.25 | $4.25 | 1,100 |
| 2020-11-24 | $4.25 | $4.25 | 700 |
| 2020-11-23 | $4.45 | $4.45 | 1,300 |
| 2020-11-20 | $4.33 | $4.33 | 300 |
| 2020-11-19 | $4.60 | $4.60 | 0 |
| 2020-11-18 | $4.60 | $4.60 | 2,100 |
| 2020-11-17 | $4.50 | $4.50 | 0 |
| 2020-11-16 | $4.50 | $4.50 | 500 |
| 2020-11-13 | $4.70 | $4.70 | 1,000 |
| 2020-11-12 | $4.80 | $4.80 | 0 |
| 2020-11-11 | $4.80 | $4.80 | 700 |
| 2020-11-10 | $5.10 | $5.10 | 900 |
| 2020-11-09 | $4.80 | $4.80 | 2,000 |
| 2020-11-06 | $5.10 | $5.10 | 78,000 |
| 2020-11-05 | $4.50 | $4.50 | 3,000 |
| 2020-11-04 | $4.30 | $4.30 | 6,600 |
| 2020-11-03 | $4.30 | $4.30 | 5,600 |
| 2020-11-02 | $4.75 | $4.75 | 400 |
| 2020-10-30 | $5.10 | $5.10 | 100 |
| 2020-10-29 | $4.40 | $4.40 | 700 |
| 2020-10-28 | $4.40 | $4.40 | 1,000 |
| 2020-10-27 | $4.60 | $4.60 | 500 |
| 2020-10-26 | $4.85 | $4.85 | 94,500 |
| 2020-10-23 | $5.10 | $5.10 | 5,100 |
| 2020-10-22 | $4.00 | $4.00 | 700 |
| 2020-10-21 | $4.30 | $4.30 | 0 |
| 2020-10-20 | $4.30 | $4.30 | 7,600 |
| 2020-10-19 | $4.30 | $4.30 | 5,200 |
| 2020-10-16 | $4.65 | $4.65 | 900 |
| 2020-10-15 | $4.80 | $4.80 | 4,500 |
| 2020-10-14 | $4.80 | $4.80 | 9,800 |
| 2020-10-13 | $4.60 | $4.60 | 3,900 |
| 2020-10-12 | $5.00 | $5.00 | 300 |
| 2020-10-09 | $5.00 | $5.00 | 500 |
| 2020-10-08 | $5.00 | $5.00 | 12,300 |
| 2020-10-07 | $5.00 | $5.00 | 2,800 |
| 2020-10-06 | $5.00 | $5.00 | 3,100 |
| 2020-10-05 | $4.60 | $4.60 | 100 |
| 2020-10-02 | $5.25 | $5.25 | 25,000 |
| 2020-10-01 | $5.00 | $5.00 | 800 |
| 2020-09-30 | $5.25 | $5.25 | 500 |
| 2020-09-29 | $5.02 | $5.02 | 76,300 |
| 2020-09-28 | $4.30 | $4.30 | 1,000 |
| 2020-09-25 | $5.25 | $5.25 | 0 |
| 2020-09-24 | $5.25 | $5.25 | 8,800 |
| 2020-09-23 | $6.30 | $6.30 | 0 |
| 2020-09-22 | $6.30 | $6.30 | 700 |
| 2020-09-21 | $6.10 | $6.10 | 200 |
| 2020-09-18 | $6.25 | $6.25 | 15,100 |
| 2020-09-17 | $6.50 | $6.50 | 23,900 |
| 2020-09-16 | $5.25 | $5.25 | 6,000 |
| 2020-09-15 | $5.35 | $5.35 | 12,900 |
| 2020-09-14 | $3.45 | $3.45 | 42,200 |
| 2020-09-11 | $2.60 | $2.60 | 10,800 |
| 2020-09-10 | $1.50 | $1.50 | 1,300 |
| 2020-09-09 | $1.25 | $1.25 | 400 |
| 2020-09-08 | $1.05 | $1.05 | 200 |