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
- 2013-07-30 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 | $2.50 | $2.50 | 16,897 |
| 2020-12-30 | $2.39 | $2.39 | 24,869 |
| 2020-12-29 | $2.50 | $2.50 | 10,203 |
| 2020-12-28 | $2.37 | $2.37 | 30,310 |
| 2020-12-24 | $2.50 | $2.50 | 12,326 |
| 2020-12-23 | $2.59 | $2.59 | 18,379 |
| 2020-12-22 | $2.65 | $2.65 | 4,133 |
| 2020-12-21 | $2.50 | $2.50 | 10,708 |
| 2020-12-18 | $2.75 | $2.75 | 6,781 |
| 2020-12-17 | $2.70 | $2.70 | 12,473 |
| 2020-12-16 | $2.75 | $2.75 | 15,670 |
| 2020-12-15 | $2.70 | $2.70 | 36,203 |
| 2020-12-14 | $3.05 | $3.05 | 23,627 |
| 2020-12-11 | $3.13 | $3.13 | 16,863 |
| 2020-12-10 | $3.18 | $3.18 | 12,788 |
| 2020-12-09 | $3.32 | $3.32 | 41,570 |
| 2020-12-08 | $3.23 | $3.23 | 17,728 |
| 2020-12-07 | $3.33 | $3.33 | 19,668 |
| 2020-12-04 | $3.25 | $3.25 | 42,816 |
| 2020-12-03 | $3.13 | $3.13 | 27,100 |
| 2020-12-02 | $2.95 | $2.95 | 20,552 |
| 2020-12-01 | $2.85 | $2.85 | 31,573 |
| 2020-11-30 | $2.71 | $2.71 | 22,921 |
| 2020-11-27 | $2.68 | $2.68 | 9,034 |
| 2020-11-25 | $2.65 | $2.65 | 19,155 |
| 2020-11-24 | $2.47 | $2.47 | 32,332 |
| 2020-11-23 | $2.40 | $2.40 | 13,134 |
| 2020-11-20 | $2.30 | $2.30 | 8,755 |
| 2020-11-19 | $2.28 | $2.28 | 12,321 |
| 2020-11-18 | $2.24 | $2.24 | 12,698 |
| 2020-11-17 | $2.13 | $2.13 | 6,279 |
| 2020-11-16 | $2.22 | $2.22 | 9,766 |
| 2020-11-13 | $2.00 | $2.00 | 23,069 |
| 2020-11-12 | $2.12 | $2.12 | 15,022 |
| 2020-11-11 | $2.14 | $2.14 | 12,246 |
| 2020-11-10 | $2.10 | $2.10 | 15,350 |
| 2020-11-09 | $2.13 | $2.13 | 17,681 |
| 2020-11-06 | $2.20 | $2.20 | 10,318 |
| 2020-11-05 | $2.43 | $2.43 | 3,599 |
| 2020-11-04 | $2.38 | $2.38 | 4,989 |
| 2020-11-03 | $2.30 | $2.30 | 13,157 |
| 2020-11-02 | $2.25 | $2.25 | 13,117 |
| 2020-10-30 | $2.60 | $2.60 | 13,004 |
| 2020-10-29 | $2.38 | $2.38 | 30,425 |
| 2020-10-28 | $2.50 | $2.50 | 3,554 |
| 2020-10-27 | $2.50 | $2.50 | 6,960 |
| 2020-10-26 | $2.37 | $2.37 | 26,268 |
| 2020-10-23 | $2.63 | $2.63 | 7,897 |
| 2020-10-22 | $2.70 | $2.70 | 2,817 |
| 2020-10-21 | $2.66 | $2.66 | 7,138 |
| 2020-10-20 | $2.71 | $2.71 | 5,288 |
| 2020-10-19 | $2.70 | $2.70 | 12,816 |
| 2020-10-16 | $2.75 | $2.75 | 5,803 |
| 2020-10-15 | $2.99 | $2.99 | 20,507 |
| 2020-10-14 | $2.85 | $2.85 | 4,439 |
| 2020-10-13 | $2.85 | $2.85 | 4,601 |
| 2020-10-12 | $2.80 | $2.80 | 6,332 |
| 2020-10-09 | $2.85 | $2.85 | 18,382 |
| 2020-10-08 | $3.00 | $3.00 | 16,546 |
| 2020-10-07 | $2.90 | $2.90 | 14,069 |
| 2020-10-06 | $2.90 | $2.90 | 8,936 |
| 2020-10-05 | $3.06 | $3.06 | 14,155 |
| 2020-10-02 | $3.14 | $3.14 | 14,206 |
| 2020-10-01 | $3.18 | $3.18 | 10,162 |
| 2020-09-30 | $3.20 | $3.20 | 8,140 |
| 2020-09-29 | $3.35 | $3.35 | 8,520 |
| 2020-09-28 | $3.19 | $3.19 | 7,311 |
| 2020-09-25 | $3.22 | $3.22 | 6,935 |
| 2020-09-24 | $3.50 | $3.50 | 13,784 |
| 2020-09-23 | $3.13 | $3.13 | 12,343 |
| 2020-09-22 | $3.13 | $3.13 | 36,250 |
| 2020-09-21 | $3.62 | $3.62 | 17,633 |
| 2020-09-18 | $3.74 | $3.74 | 72,027 |
| 2020-09-17 | $3.33 | $3.33 | 19,329 |
| 2020-09-16 | $3.43 | $3.43 | 62,667 |
| 2020-09-15 | $3.74 | $3.74 | 22,432 |
| 2020-09-14 | $3.75 | $3.75 | 94,702 |
| 2020-09-11 | $5.50 | $5.50 | 16,203 |
| 2020-09-10 | $5.63 | $5.63 | 8,857 |
| 2020-09-09 | $5.13 | $5.13 | 9,703 |
| 2020-09-08 | $5.38 | $5.38 | 8,546 |
| 2020-09-04 | $5.50 | $5.50 | 14,341 |
| 2020-09-03 | $5.50 | $5.50 | 15,834 |
| 2020-09-02 | $5.38 | $5.38 | 10,571 |
| 2020-09-01 | $5.38 | $5.38 | 7,731 |
| 2020-08-31 | $5.62 | $5.62 | 8,451 |
| 2020-08-28 | $5.38 | $5.38 | 14,462 |
| 2020-08-27 | $5.00 | $5.00 | 23,777 |
| 2020-08-26 | $5.00 | $5.00 | 21,863 |
| 2020-08-25 | $5.12 | $5.12 | 21,131 |
| 2020-08-24 | $5.38 | $5.38 | 21,021 |
| 2020-08-21 | $5.50 | $5.50 | 36,938 |
| 2020-08-20 | $5.25 | $5.25 | 89,944 |
| 2020-08-19 | $5.95 | $5.95 | 51,440 |
| 2020-08-18 | $6.00 | $6.00 | 22,987 |
| 2020-08-17 | $5.90 | $5.90 | 17,054 |
| 2020-08-14 | $6.63 | $6.63 | 18,787 |
| 2020-08-13 | $6.60 | $6.60 | 32,345 |
| 2020-08-12 | $5.78 | $5.78 | 28,906 |
| 2020-08-11 | $6.50 | $6.50 | 12,717 |
| 2020-08-10 | $6.50 | $6.50 | 21,223 |
| 2020-08-07 | $6.73 | $6.73 | 30,708 |
| 2020-08-06 | $6.38 | $6.38 | 30,581 |
| 2020-08-05 | $7.03 | $7.03 | 33,610 |
| 2020-08-04 | $7.81 | $7.81 | 42,546 |
| 2020-08-03 | $7.74 | $7.74 | 17,626 |
| 2020-07-31 | $8.00 | $8.00 | 22,958 |
| 2020-07-30 | $7.73 | $7.73 | 13,869 |
| 2020-07-29 | $8.60 | $8.60 | 13,426 |
| 2020-07-28 | $8.73 | $8.73 | 30,291 |
| 2020-07-27 | $8.75 | $8.75 | 32,834 |
| 2020-07-24 | $8.43 | $8.43 | 17,316 |
| 2020-07-23 | $8.75 | $8.75 | 5,002 |
| 2020-07-22 | $8.63 | $8.63 | 9,232 |
| 2020-07-21 | $8.24 | $8.24 | 19,398 |
| 2020-07-20 | $7.75 | $7.75 | 30,575 |
| 2020-07-17 | $8.50 | $8.50 | 16,348 |
| 2020-07-16 | $8.75 | $8.75 | 40,088 |
| 2020-07-15 | $9.49 | $9.49 | 342,389 |
| 2020-07-14 | $12.75 | $12.75 | 58,267 |
| 2020-07-13 | $12.38 | $12.38 | 163,752 |
| 2020-07-10 | $9.50 | $9.50 | 100,240 |
| 2020-07-09 | $5.50 | $5.50 | 40,640 |
| 2020-07-08 | $5.00 | $5.00 | 52,127 |
| 2020-07-07 | $4.75 | $4.75 | 14,225 |
| 2020-07-06 | $4.63 | $4.63 | 33,189 |
| 2020-07-02 | $4.19 | $4.19 | 5,435 |
| 2020-07-01 | $4.08 | $4.08 | 5,867 |
| 2020-06-30 | $4.35 | $4.35 | 17,089 |
| 2020-06-29 | $4.54 | $4.54 | 25,481 |
| 2020-06-26 | $4.38 | $4.38 | 20,266 |
| 2020-06-25 | $3.88 | $3.88 | 5,216 |
| 2020-06-24 | $3.88 | $3.88 | 54,012 |
| 2020-06-23 | $3.94 | $3.94 | 21,158 |
| 2020-06-22 | $3.85 | $3.85 | 9,117 |
| 2020-06-19 | $3.64 | $3.64 | 26,083 |
| 2020-06-18 | $3.80 | $3.80 | 12,815 |
| 2020-06-17 | $3.76 | $3.76 | 22,328 |
| 2020-06-16 | $3.55 | $3.55 | 8,093 |
| 2020-06-15 | $3.55 | $3.55 | 6,450 |
| 2020-06-12 | $3.70 | $3.70 | 16,815 |
| 2020-06-11 | $3.63 | $3.63 | 44,233 |
| 2020-06-10 | $3.78 | $3.78 | 2,140 |
| 2020-06-09 | $3.81 | $3.81 | 14,862 |
| 2020-06-08 | $3.94 | $3.94 | 17,519 |
| 2020-06-05 | $3.78 | $3.78 | 47,240 |
| 2020-06-04 | $3.50 | $3.50 | 36,838 |
| 2020-06-03 | $3.78 | $3.78 | 27,627 |
| 2020-06-02 | $3.94 | $3.94 | 8,340 |
| 2020-06-01 | $3.75 | $3.75 | 40,693 |
| 2020-05-29 | $4.00 | $4.00 | 21,148 |
| 2020-05-28 | $4.02 | $4.02 | 4,399 |
| 2020-05-27 | $3.96 | $3.96 | 4,733 |
| 2020-05-26 | $4.50 | $4.50 | 10,848 |
| 2020-05-22 | $4.56 | $4.56 | 2,377 |
| 2020-05-21 | $4.54 | $4.54 | 18,421 |
| 2020-05-20 | $4.45 | $4.45 | 29,043 |
| 2020-05-19 | $3.88 | $3.88 | 29,018 |
| 2020-05-18 | $3.27 | $3.27 | 41,215 |
| 2020-05-15 | $3.83 | $3.83 | 8,411 |
| 2020-05-14 | $4.23 | $4.23 | 10,186 |
| 2020-05-13 | $4.30 | $4.30 | 7,883 |
| 2020-05-12 | $4.50 | $4.50 | 11,010 |
| 2020-05-11 | $4.63 | $4.63 | 18,608 |
| 2020-05-08 | $4.75 | $4.75 | 8,093 |
| 2020-05-07 | $4.63 | $4.63 | 11,033 |
| 2020-05-06 | $4.53 | $4.53 | 2,309 |
| 2020-05-05 | $4.65 | $4.65 | 6,374 |
| 2020-05-04 | $4.71 | $4.71 | 27,415 |
| 2020-05-01 | $4.44 | $4.44 | 43,135 |
| 2020-04-30 | $3.73 | $3.73 | 27,189 |
| 2020-04-29 | $3.50 | $3.50 | 8,468 |
| 2020-04-28 | $3.63 | $3.63 | 7,403 |
| 2020-04-27 | $3.78 | $3.78 | 4,594 |
| 2020-04-24 | $3.65 | $3.65 | 15,498 |
| 2020-04-23 | $4.00 | $4.00 | 2,100 |
| 2020-04-22 | $4.00 | $4.00 | 15,663 |
| 2020-04-21 | $3.25 | $3.25 | 3,871 |
| 2020-04-20 | $3.55 | $3.55 | 37,256 |
| 2020-04-17 | $3.93 | $3.93 | 6,192 |
| 2020-04-16 | $4.25 | $4.25 | 11,345 |
| 2020-04-15 | $4.05 | $4.05 | 716 |
| 2020-04-14 | $4.13 | $4.13 | 7,519 |
| 2020-04-13 | $4.10 | $4.10 | 1,783 |
| 2020-04-09 | $4.38 | $4.38 | 3,361 |
| 2020-04-08 | $4.56 | $4.56 | 8,788 |
| 2020-04-07 | $4.00 | $4.00 | 2,095 |
| 2020-04-06 | $4.78 | $4.78 | 1,351 |
| 2020-04-03 | $4.85 | $4.85 | 5,411 |
| 2020-04-02 | $4.55 | $4.55 | 1,675 |
| 2020-04-01 | $4.28 | $4.28 | 3,563 |
| 2020-03-31 | $4.75 | $4.75 | 2,529 |
| 2020-03-30 | $4.75 | $4.75 | 2,677 |
| 2020-03-27 | $4.42 | $4.42 | 1,003 |
| 2020-03-26 | $4.63 | $4.63 | 4,394 |
| 2020-03-25 | $4.75 | $4.75 | 16,081 |
| 2020-03-24 | $3.50 | $3.50 | 1,670 |
| 2020-03-23 | $3.38 | $3.38 | 3,812 |
| 2020-03-20 | $4.00 | $4.00 | 6,099 |
| 2020-03-19 | $4.25 | $4.25 | 5,414 |
| 2020-03-18 | $4.86 | $4.86 | 7,964 |
| 2020-03-17 | $5.00 | $5.00 | 3,573 |
| 2020-03-16 | $4.40 | $4.40 | 5,703 |
| 2020-03-13 | $5.24 | $5.24 | 6,042 |
| 2020-03-12 | $4.70 | $4.70 | 15,644 |
| 2020-03-11 | $5.55 | $5.55 | 25,917 |
| 2020-03-10 | $5.50 | $5.50 | 17,341 |
| 2020-03-09 | $5.50 | $5.50 | 17,762 |
| 2020-03-06 | $5.92 | $5.92 | 1,566 |
| 2020-03-05 | $6.03 | $6.03 | 21,588 |
| 2020-03-04 | $5.94 | $5.94 | 2,874 |
| 2020-03-03 | $5.83 | $5.83 | 3,884 |
| 2020-03-02 | $5.90 | $5.90 | 6,387 |
| 2020-02-28 | $6.26 | $6.26 | 7,482 |
| 2020-02-27 | $6.56 | $6.56 | 43,199 |
| 2020-02-26 | $6.23 | $6.23 | 4,218 |
| 2020-02-25 | $6.23 | $6.23 | 55,928 |
| 2020-02-24 | $6.08 | $6.08 | 92,232 |
| 2020-02-21 | $5.76 | $5.76 | 4,337 |
| 2020-02-20 | $6.00 | $6.00 | 8,312 |
| 2020-02-19 | $6.05 | $6.05 | 17,600 |
| 2020-02-18 | $6.63 | $6.63 | 9,728 |
| 2020-02-14 | $6.25 | $6.25 | 2,323 |
| 2020-02-13 | $6.25 | $6.25 | 10,360 |
| 2020-02-12 | $6.25 | $6.25 | 12,957 |
| 2020-02-11 | $6.33 | $6.33 | 9,516 |
| 2020-02-10 | $6.05 | $6.05 | 25,090 |
| 2020-02-07 | $6.33 | $6.33 | 0 |
| 2020-02-06 | $6.33 | $6.33 | 17,983 |
| 2020-02-05 | $6.10 | $6.10 | 18,374 |
| 2020-02-04 | $5.85 | $5.85 | 43,196 |
| 2020-02-03 | $7.34 | $7.34 | 26,236 |
| 2020-01-31 | $8.50 | $8.50 | 14,994 |
| 2020-01-30 | $8.25 | $8.25 | 20,770 |
| 2020-01-29 | $9.85 | $9.85 | 33,005 |
| 2020-01-28 | $10.00 | $10.00 | 48,937 |
| 2020-01-27 | $8.75 | $8.75 | 22,705 |
| 2020-01-24 | $7.63 | $7.63 | 33,149 |
| 2020-01-23 | $7.40 | $7.40 | 150,804 |
| 2020-01-22 | $11.68 | $11.68 | 211,780 |
| 2020-01-21 | $6.78 | $6.78 | 46,521 |
| 2020-01-17 | $6.08 | $6.08 | 45,659 |
| 2020-01-16 | $5.37 | $5.37 | 74,666 |
| 2020-01-15 | $4.63 | $4.63 | 73,638 |
| 2020-01-14 | $3.75 | $3.75 | 27,863 |
| 2020-01-13 | $3.75 | $3.75 | 88,618 |
| 2020-01-10 | $2.76 | $2.76 | 4,454 |
| 2020-01-09 | $3.00 | $3.00 | 12,225 |
| 2020-01-08 | $2.39 | $2.39 | 1,001 |
| 2020-01-07 | $2.48 | $2.48 | 4,936 |
| 2020-01-06 | $3.00 | $3.00 | 1,494 |
| 2020-01-03 | $2.33 | $2.33 | 1,833 |
| 2020-01-02 | $2.28 | $2.28 | 5,722 |