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
- 2010-05-20 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 | $3.80 | $3.80 | 146,740 |
| 2020-12-30 | $3.50 | $3.50 | 158,790 |
| 2020-12-29 | $3.10 | $3.10 | 54,140 |
| 2020-12-28 | $3.20 | $3.20 | 41,770 |
| 2020-12-24 | $3.10 | $3.10 | 17,790 |
| 2020-12-23 | $3.10 | $3.10 | 69,840 |
| 2020-12-22 | $3.10 | $3.10 | 47,710 |
| 2020-12-21 | $3.20 | $3.20 | 46,210 |
| 2020-12-18 | $3.40 | $3.40 | 12,230 |
| 2020-12-17 | $3.40 | $3.40 | 89,280 |
| 2020-12-16 | $3.20 | $3.20 | 57,280 |
| 2020-12-15 | $3.10 | $3.10 | 32,970 |
| 2020-12-14 | $3.10 | $3.10 | 17,560 |
| 2020-12-11 | $3.10 | $3.10 | 29,240 |
| 2020-12-10 | $3.20 | $3.20 | 69,810 |
| 2020-12-09 | $3.30 | $3.30 | 65,140 |
| 2020-12-08 | $3.50 | $3.50 | 53,120 |
| 2020-12-07 | $3.40 | $3.40 | 54,610 |
| 2020-12-04 | $3.20 | $3.20 | 25,830 |
| 2020-12-03 | $3.10 | $3.10 | 17,440 |
| 2020-12-02 | $3.10 | $3.10 | 23,050 |
| 2020-12-01 | $3.20 | $3.20 | 35,350 |
| 2020-11-30 | $3.10 | $3.10 | 39,990 |
| 2020-11-27 | $3.20 | $3.20 | 19,210 |
| 2020-11-25 | $3.20 | $3.20 | 24,710 |
| 2020-11-24 | $3.10 | $3.10 | 38,160 |
| 2020-11-23 | $3.30 | $3.30 | 32,890 |
| 2020-11-20 | $3.30 | $3.30 | 22,490 |
| 2020-11-19 | $3.40 | $3.40 | 45,080 |
| 2020-11-18 | $3.40 | $3.40 | 40,230 |
| 2020-11-17 | $3.70 | $3.70 | 31,250 |
| 2020-11-16 | $3.70 | $3.70 | 71,970 |
| 2020-11-13 | $3.40 | $3.40 | 19,420 |
| 2020-11-12 | $3.20 | $3.20 | 19,020 |
| 2020-11-11 | $3.20 | $3.20 | 21,080 |
| 2020-11-10 | $3.50 | $3.50 | 36,760 |
| 2020-11-09 | $3.60 | $3.60 | 88,880 |
| 2020-11-06 | $3.50 | $3.50 | 47,050 |
| 2020-11-05 | $3.30 | $3.30 | 62,790 |
| 2020-11-04 | $3.00 | $3.00 | 17,270 |
| 2020-11-03 | $3.00 | $3.00 | 28,710 |
| 2020-11-02 | $3.00 | $3.00 | 17,960 |
| 2020-10-30 | $2.90 | $2.90 | 15,700 |
| 2020-10-29 | $3.00 | $3.00 | 19,460 |
| 2020-10-28 | $3.00 | $3.00 | 71,300 |
| 2020-10-27 | $3.20 | $3.20 | 15,600 |
| 2020-10-26 | $3.00 | $3.00 | 41,560 |
| 2020-10-23 | $3.20 | $3.20 | 16,030 |
| 2020-10-22 | $3.20 | $3.20 | 28,330 |
| 2020-10-21 | $3.30 | $3.30 | 68,610 |
| 2020-10-20 | $3.50 | $3.50 | 27,220 |
| 2020-10-19 | $3.60 | $3.60 | 30,570 |
| 2020-10-16 | $3.80 | $3.80 | 25,320 |
| 2020-10-15 | $3.80 | $3.80 | 66,290 |
| 2020-10-14 | $3.70 | $3.70 | 91,510 |
| 2020-10-13 | $3.60 | $3.60 | 118,710 |
| 2020-10-12 | $3.40 | $3.40 | 26,950 |
| 2020-10-09 | $3.30 | $3.30 | 36,320 |
| 2020-10-08 | $3.10 | $3.10 | 43,190 |
| 2020-10-07 | $3.10 | $3.10 | 22,050 |
| 2020-10-06 | $3.10 | $3.10 | 24,940 |
| 2020-10-05 | $3.40 | $3.40 | 25,150 |
| 2020-10-02 | $3.40 | $3.40 | 27,610 |
| 2020-10-01 | $3.10 | $3.10 | 35,600 |
| 2020-09-30 | $3.00 | $3.00 | 30,460 |
| 2020-09-29 | $3.20 | $3.20 | 32,780 |
| 2020-09-28 | $3.20 | $3.20 | 54,480 |
| 2020-09-25 | $3.10 | $3.10 | 69,270 |
| 2020-09-24 | $3.30 | $3.30 | 34,110 |
| 2020-09-23 | $3.00 | $3.00 | 81,410 |
| 2020-09-22 | $3.50 | $3.50 | 49,400 |
| 2020-09-21 | $3.40 | $3.40 | 60,400 |
| 2020-09-18 | $3.80 | $3.80 | 19,820 |
| 2020-09-17 | $3.90 | $3.90 | 50,000 |
| 2020-09-16 | $3.90 | $3.90 | 25,290 |
| 2020-09-15 | $3.80 | $3.80 | 156,050 |
| 2020-09-14 | $4.00 | $4.00 | 87,750 |
| 2020-09-11 | $3.70 | $3.70 | 23,510 |
| 2020-09-10 | $3.60 | $3.60 | 120,930 |
| 2020-09-09 | $3.80 | $3.80 | 92,680 |
| 2020-09-08 | $3.30 | $3.30 | 47,060 |
| 2020-09-04 | $3.40 | $3.40 | 74,550 |
| 2020-09-03 | $3.50 | $3.50 | 43,760 |
| 2020-09-02 | $3.60 | $3.60 | 50,730 |
| 2020-09-01 | $3.70 | $3.70 | 50,310 |
| 2020-08-31 | $3.60 | $3.60 | 79,500 |
| 2020-08-28 | $3.70 | $3.70 | 54,470 |
| 2020-08-27 | $3.70 | $3.70 | 37,660 |
| 2020-08-26 | $3.60 | $3.60 | 35,910 |
| 2020-08-25 | $3.50 | $3.50 | 37,350 |
| 2020-08-24 | $3.70 | $3.70 | 66,660 |
| 2020-08-21 | $4.00 | $4.00 | 72,820 |
| 2020-08-20 | $4.20 | $4.20 | 65,260 |
| 2020-08-19 | $4.00 | $4.00 | 126,460 |
| 2020-08-18 | $4.10 | $4.10 | 91,390 |
| 2020-08-17 | $4.00 | $4.00 | 60,810 |
| 2020-08-14 | $3.80 | $3.80 | 38,060 |
| 2020-08-13 | $3.90 | $3.90 | 40,730 |
| 2020-08-12 | $3.60 | $3.60 | 42,230 |
| 2020-08-11 | $3.60 | $3.60 | 71,650 |
| 2020-08-10 | $4.00 | $4.00 | 50,320 |
| 2020-08-07 | $3.60 | $3.60 | 48,290 |
| 2020-08-06 | $3.80 | $3.80 | 67,450 |
| 2020-08-05 | $3.90 | $3.90 | 91,550 |
| 2020-08-04 | $3.70 | $3.70 | 42,330 |
| 2020-08-03 | $3.70 | $3.70 | 62,700 |
| 2020-07-31 | $3.30 | $3.30 | 90,640 |
| 2020-07-30 | $2.90 | $2.90 | 56,420 |
| 2020-07-29 | $3.40 | $3.40 | 31,900 |
| 2020-07-28 | $3.50 | $3.50 | 84,010 |
| 2020-07-27 | $3.40 | $3.40 | 122,820 |
| 2020-07-24 | $3.20 | $3.20 | 83,380 |
| 2020-07-23 | $3.00 | $3.00 | 83,470 |
| 2020-07-22 | $3.30 | $3.30 | 191,290 |
| 2020-07-21 | $3.20 | $3.20 | 246,910 |
| 2020-07-20 | $2.60 | $2.60 | 123,190 |
| 2020-07-17 | $2.60 | $2.60 | 23,440 |
| 2020-07-16 | $2.50 | $2.50 | 27,760 |
| 2020-07-15 | $2.60 | $2.60 | 35,700 |
| 2020-07-14 | $2.60 | $2.60 | 61,410 |
| 2020-07-13 | $2.50 | $2.50 | 57,910 |
| 2020-07-10 | $2.20 | $2.20 | 21,200 |
| 2020-07-09 | $2.30 | $2.30 | 55,770 |
| 2020-07-08 | $2.40 | $2.40 | 26,760 |
| 2020-07-07 | $2.30 | $2.30 | 19,120 |
| 2020-07-06 | $2.30 | $2.30 | 18,080 |
| 2020-07-02 | $2.20 | $2.20 | 31,740 |
| 2020-07-01 | $2.40 | $2.40 | 68,940 |
| 2020-06-30 | $2.10 | $2.10 | 29,690 |
| 2020-06-29 | $1.80 | $1.80 | 18,190 |
| 2020-06-26 | $1.80 | $1.80 | 43,810 |
| 2020-06-25 | $1.80 | $1.80 | 19,480 |
| 2020-06-24 | $1.80 | $1.80 | 26,780 |
| 2020-06-23 | $1.90 | $1.90 | 14,800 |
| 2020-06-22 | $1.90 | $1.90 | 8,380 |
| 2020-06-19 | $1.80 | $1.80 | 16,190 |
| 2020-06-18 | $1.90 | $1.90 | 7,180 |
| 2020-06-17 | $1.90 | $1.90 | 13,740 |
| 2020-06-16 | $1.80 | $1.80 | 1,880 |
| 2020-06-15 | $1.80 | $1.80 | 4,540 |
| 2020-06-12 | $1.80 | $1.80 | 17,960 |
| 2020-06-11 | $1.80 | $1.80 | 31,230 |
| 2020-06-10 | $2.00 | $2.00 | 5,420 |
| 2020-06-09 | $1.90 | $1.90 | 20,030 |
| 2020-06-08 | $2.00 | $2.00 | 15,430 |
| 2020-06-05 | $2.10 | $2.10 | 9,520 |
| 2020-06-04 | $2.10 | $2.10 | 42,520 |
| 2020-06-03 | $2.10 | $2.10 | 27,270 |
| 2020-06-02 | $2.20 | $2.20 | 38,390 |
| 2020-06-01 | $2.20 | $2.20 | 35,670 |
| 2020-05-29 | $2.30 | $2.30 | 47,900 |
| 2020-05-28 | $2.00 | $2.00 | 43,160 |
| 2020-05-27 | $2.00 | $2.00 | 74,630 |
| 2020-05-26 | $2.10 | $2.10 | 63,680 |
| 2020-05-22 | $2.10 | $2.10 | 29,380 |
| 2020-05-21 | $2.00 | $2.00 | 8,000 |
| 2020-05-20 | $1.90 | $1.90 | 33,080 |
| 2020-05-19 | $2.00 | $2.00 | 67,110 |
| 2020-05-18 | $1.40 | $1.40 | 15,620 |
| 2020-05-15 | $1.30 | $1.30 | 16,250 |
| 2020-05-14 | $1.30 | $1.30 | 13,680 |
| 2020-05-13 | $1.20 | $1.20 | 8,340 |
| 2020-05-12 | $1.30 | $1.30 | 8,840 |
| 2020-05-11 | $1.40 | $1.40 | 12,890 |
| 2020-05-08 | $1.40 | $1.40 | 20,790 |
| 2020-05-07 | $1.40 | $1.40 | 50,970 |
| 2020-05-06 | $1.30 | $1.30 | 5,450 |
| 2020-05-05 | $1.40 | $1.40 | 21,560 |
| 2020-05-04 | $1.40 | $1.40 | 13,110 |
| 2020-05-01 | $1.50 | $1.50 | 27,700 |
| 2020-04-30 | $1.40 | $1.40 | 22,210 |
| 2020-04-29 | $1.40 | $1.40 | 22,650 |
| 2020-04-28 | $1.20 | $1.20 | 13,950 |
| 2020-04-27 | $1.20 | $1.20 | 26,730 |
| 2020-04-24 | $1.10 | $1.10 | 3,790 |
| 2020-04-23 | $1.20 | $1.20 | 14,480 |
| 2020-04-22 | $1.10 | $1.10 | 8,090 |
| 2020-04-21 | $1.10 | $1.10 | 9,100 |
| 2020-04-20 | $1.10 | $1.10 | 23,390 |
| 2020-04-17 | $1.10 | $1.10 | 14,530 |
| 2020-04-16 | $1.20 | $1.20 | 10,390 |
| 2020-04-15 | $1.20 | $1.20 | 15,340 |
| 2020-04-14 | $1.20 | $1.20 | 20,380 |
| 2020-04-13 | $1.10 | $1.10 | 10,630 |
| 2020-04-09 | $1.00 | $1.00 | 25,820 |
| 2020-04-08 | $1.00 | $1.00 | 12,650 |
| 2020-04-07 | $0.90 | $0.90 | 43,540 |
| 2020-04-06 | $1.10 | $1.10 | 28,440 |
| 2020-04-03 | $1.00 | $1.00 | 28,820 |
| 2020-04-02 | $1.00 | $1.00 | 12,190 |
| 2020-04-01 | $0.90 | $0.90 | 6,860 |
| 2020-03-31 | $0.90 | $0.90 | 9,650 |
| 2020-03-30 | $0.90 | $0.90 | 11,270 |
| 2020-03-27 | $1.10 | $1.10 | 29,780 |
| 2020-03-26 | $1.20 | $1.20 | 10,440 |
| 2020-03-25 | $1.30 | $1.30 | 18,720 |
| 2020-03-24 | $1.20 | $1.20 | 18,880 |
| 2020-03-23 | $0.90 | $0.90 | 6,800 |
| 2020-03-20 | $1.00 | $1.00 | 28,020 |
| 2020-03-19 | $0.90 | $0.90 | 12,520 |
| 2020-03-18 | $0.70 | $0.70 | 43,550 |
| 2020-03-17 | $1.00 | $1.00 | 33,760 |
| 2020-03-16 | $0.90 | $0.90 | 21,140 |
| 2020-03-13 | $1.00 | $1.00 | 41,110 |
| 2020-03-12 | $0.90 | $0.90 | 37,030 |
| 2020-03-11 | $1.00 | $1.00 | 22,510 |
| 2020-03-10 | $1.10 | $1.10 | 29,500 |
| 2020-03-09 | $1.10 | $1.10 | 92,620 |
| 2020-03-06 | $1.50 | $1.50 | 16,010 |
| 2020-03-05 | $1.60 | $1.60 | 20,090 |
| 2020-03-04 | $1.40 | $1.40 | 13,860 |
| 2020-03-03 | $1.60 | $1.60 | 39,700 |
| 2020-03-02 | $1.60 | $1.60 | 34,530 |
| 2020-02-28 | $1.40 | $1.40 | 53,480 |
| 2020-02-27 | $1.70 | $1.70 | 46,790 |
| 2020-02-26 | $1.90 | $1.90 | 22,580 |
| 2020-02-25 | $1.90 | $1.90 | 50,980 |
| 2020-02-24 | $2.00 | $2.00 | 25,190 |
| 2020-02-21 | $2.10 | $2.10 | 8,880 |
| 2020-02-20 | $2.20 | $2.20 | 10,940 |
| 2020-02-19 | $2.10 | $2.10 | 20,980 |
| 2020-02-18 | $1.90 | $1.90 | 20,560 |
| 2020-02-14 | $1.90 | $1.90 | 3,800 |
| 2020-02-13 | $1.80 | $1.80 | 4,610 |
| 2020-02-12 | $1.90 | $1.90 | 5,220 |
| 2020-02-11 | $1.90 | $1.90 | 5,250 |
| 2020-02-10 | $1.90 | $1.90 | 20,340 |
| 2020-02-07 | $2.00 | $2.00 | 14,640 |
| 2020-02-06 | $2.00 | $2.00 | 11,980 |
| 2020-02-05 | $2.00 | $2.00 | 2,610 |
| 2020-02-04 | $1.90 | $1.90 | 10,190 |
| 2020-02-03 | $2.00 | $2.00 | 12,110 |
| 2020-01-31 | $2.10 | $2.10 | 89,410 |
| 2020-01-30 | $2.30 | $2.30 | 16,670 |
| 2020-01-29 | $2.20 | $2.20 | 10,610 |
| 2020-01-28 | $2.20 | $2.20 | 4,970 |
| 2020-01-27 | $2.10 | $2.10 | 7,500 |
| 2020-01-24 | $2.20 | $2.20 | 7,190 |
| 2020-01-23 | $2.40 | $2.40 | 12,490 |
| 2020-01-22 | $2.50 | $2.50 | 4,610 |
| 2020-01-21 | $2.40 | $2.40 | 42,500 |
| 2020-01-17 | $2.90 | $2.90 | 15,300 |
| 2020-01-16 | $3.00 | $3.00 | 15,440 |
| 2020-01-15 | $3.30 | $3.30 | 6,950 |
| 2020-01-14 | $3.20 | $3.20 | 6,660 |
| 2020-01-13 | $3.40 | $3.40 | 8,090 |
| 2020-01-10 | $3.50 | $3.50 | 8,620 |
| 2020-01-09 | $3.10 | $3.10 | 13,640 |
| 2020-01-08 | $3.30 | $3.30 | 17,130 |
| 2020-01-07 | $3.70 | $3.70 | 48,460 |
| 2020-01-06 | $3.40 | $3.40 | 27,530 |
| 2020-01-03 | $3.00 | $3.00 | 25,500 |
| 2020-01-02 | $3.10 | $3.10 | 14,010 |