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
- 1995-04-19 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 | $3.25 | $4.98 | 6,600 |
| 2020-12-30 | $3.17 | $4.86 | 17,400 |
| 2020-12-29 | $3.18 | $4.87 | 29,900 |
| 2020-12-28 | $3.19 | $4.89 | 39,400 |
| 2020-12-24 | $3.07 | $4.70 | 26,800 |
| 2020-12-23 | $3.01 | $4.61 | 39,400 |
| 2020-12-22 | $2.98 | $4.56 | 8,700 |
| 2020-12-21 | $2.90 | $4.44 | 6,000 |
| 2020-12-18 | $2.91 | $4.46 | 21,700 |
| 2020-12-17 | $2.88 | $4.41 | 20,100 |
| 2020-12-16 | $2.98 | $4.56 | 8,900 |
| 2020-12-15 | $3.03 | $4.64 | 13,000 |
| 2020-12-14 | $3.03 | $4.64 | 13,100 |
| 2020-12-11 | $2.97 | $4.55 | 18,100 |
| 2020-12-10 | $2.97 | $4.55 | 10,200 |
| 2020-12-09 | $2.93 | $4.49 | 75,800 |
| 2020-12-08 | $2.90 | $4.44 | 31,100 |
| 2020-12-07 | $2.85 | $4.37 | 17,600 |
| 2020-12-04 | $2.80 | $4.29 | 15,200 |
| 2020-12-03 | $2.81 | $4.30 | 7,400 |
| 2020-12-02 | $2.79 | $4.27 | 11,000 |
| 2020-12-01 | $2.81 | $4.30 | 11,100 |
| 2020-11-30 | $2.82 | $4.32 | 18,700 |
| 2020-11-27 | $2.75 | $4.21 | 16,600 |
| 2020-11-25 | $2.77 | $4.24 | 23,100 |
| 2020-11-24 | $2.85 | $4.37 | 25,300 |
| 2020-11-23 | $2.83 | $4.33 | 8,800 |
| 2020-11-20 | $2.82 | $4.32 | 6,100 |
| 2020-11-19 | $2.83 | $4.33 | 7,100 |
| 2020-11-18 | $2.80 | $4.29 | 11,900 |
| 2020-11-17 | $2.77 | $4.24 | 53,800 |
| 2020-11-16 | $2.63 | $4.03 | 20,000 |
| 2020-11-13 | $2.66 | $4.07 | 6,500 |
| 2020-11-12 | $2.67 | $4.09 | 8,500 |
| 2020-11-11 | $2.68 | $4.04 | 21,200 |
| 2020-11-10 | $2.65 | $4.00 | 22,400 |
| 2020-11-09 | $2.62 | $3.95 | 39,500 |
| 2020-11-06 | $2.54 | $3.83 | 18,900 |
| 2020-11-05 | $2.52 | $3.80 | 2,800 |
| 2020-11-04 | $2.53 | $3.82 | 21,400 |
| 2020-11-03 | $2.54 | $3.83 | 28,300 |
| 2020-11-02 | $2.54 | $3.83 | 66,600 |
| 2020-10-30 | $2.49 | $3.76 | 99,100 |
| 2020-10-29 | $2.49 | $3.76 | 12,800 |
| 2020-10-28 | $2.44 | $3.68 | 22,600 |
| 2020-10-27 | $2.47 | $3.73 | 15,900 |
| 2020-10-26 | $2.45 | $3.70 | 39,300 |
| 2020-10-23 | $2.54 | $3.83 | 61,400 |
| 2020-10-22 | $2.46 | $3.71 | 33,300 |
| 2020-10-21 | $2.35 | $3.55 | 34,100 |
| 2020-10-20 | $2.35 | $3.55 | 211,600 |
| 2020-10-19 | $2.39 | $3.61 | 5,400 |
| 2020-10-16 | $2.42 | $3.65 | 12,100 |
| 2020-10-15 | $2.32 | $3.50 | 10,200 |
| 2020-10-14 | $2.35 | $3.55 | 6,900 |
| 2020-10-13 | $2.36 | $3.56 | 29,600 |
| 2020-10-12 | $2.34 | $3.53 | 6,000 |
| 2020-10-09 | $2.37 | $3.58 | 2,200 |
| 2020-10-08 | $2.37 | $3.58 | 7,900 |
| 2020-10-07 | $2.33 | $3.52 | 4,200 |
| 2020-10-06 | $2.26 | $3.41 | 10,500 |
| 2020-10-05 | $2.21 | $3.33 | 46,000 |
| 2020-10-02 | $2.33 | $3.52 | 14,100 |
| 2020-10-01 | $2.37 | $3.58 | 7,500 |
| 2020-09-30 | $2.40 | $3.62 | 7,500 |
| 2020-09-29 | $2.35 | $3.55 | 16,500 |
| 2020-09-28 | $2.32 | $3.50 | 5,400 |
| 2020-09-25 | $2.27 | $3.42 | 13,600 |
| 2020-09-24 | $2.30 | $3.47 | 4,400 |
| 2020-09-23 | $2.28 | $3.44 | 2,600 |
| 2020-09-22 | $2.32 | $3.50 | 3,100 |
| 2020-09-21 | $2.31 | $3.49 | 6,100 |
| 2020-09-18 | $2.37 | $3.58 | 8,100 |
| 2020-09-17 | $2.34 | $3.53 | 5,700 |
| 2020-09-16 | $2.37 | $3.58 | 7,500 |
| 2020-09-15 | $2.37 | $3.58 | 4,500 |
| 2020-09-14 | $2.35 | $3.55 | 11,900 |
| 2020-09-11 | $2.33 | $3.52 | 9,800 |
| 2020-09-10 | $2.41 | $3.64 | 6,300 |
| 2020-09-09 | $2.39 | $3.61 | 24,000 |
| 2020-09-08 | $2.31 | $3.49 | 8,500 |
| 2020-09-04 | $2.36 | $3.56 | 6,100 |
| 2020-09-03 | $2.39 | $3.61 | 9,700 |
| 2020-09-02 | $2.38 | $3.59 | 36,300 |
| 2020-09-01 | $2.33 | $3.52 | 12,300 |
| 2020-08-31 | $2.33 | $3.52 | 12,100 |
| 2020-08-28 | $2.40 | $3.62 | 2,600 |
| 2020-08-27 | $2.40 | $3.62 | 15,100 |
| 2020-08-26 | $2.43 | $3.67 | 16,900 |
| 2020-08-25 | $2.43 | $3.67 | 18,000 |
| 2020-08-24 | $2.40 | $3.62 | 38,900 |
| 2020-08-21 | $2.53 | $3.82 | 25,300 |
| 2020-08-20 | $2.67 | $4.03 | 2,400 |
| 2020-08-19 | $2.65 | $4.00 | 2,000 |
| 2020-08-18 | $2.64 | $3.98 | 2,000 |
| 2020-08-17 | $2.66 | $4.01 | 25,800 |
| 2020-08-14 | $2.67 | $4.03 | 13,300 |
| 2020-08-13 | $2.69 | $4.06 | 12,900 |
| 2020-08-12 | $2.73 | $4.07 | 7,600 |
| 2020-08-11 | $2.70 | $4.02 | 42,900 |
| 2020-08-10 | $2.65 | $3.95 | 14,900 |
| 2020-08-07 | $2.67 | $3.98 | 36,500 |
| 2020-08-06 | $2.52 | $3.75 | 10,700 |
| 2020-08-05 | $2.51 | $3.74 | 13,200 |
| 2020-08-04 | $2.54 | $3.78 | 16,700 |
| 2020-08-03 | $2.53 | $3.77 | 11,300 |
| 2020-07-31 | $2.46 | $3.66 | 24,000 |
| 2020-07-30 | $2.42 | $3.60 | 9,400 |
| 2020-07-29 | $2.42 | $3.60 | 7,800 |
| 2020-07-28 | $2.44 | $3.63 | 2,000 |
| 2020-07-27 | $2.44 | $3.63 | 8,000 |
| 2020-07-24 | $2.42 | $3.60 | 16,200 |
| 2020-07-23 | $2.49 | $3.71 | 4,400 |
| 2020-07-22 | $2.50 | $3.72 | 11,900 |
| 2020-07-21 | $2.46 | $3.66 | 6,700 |
| 2020-07-20 | $2.44 | $3.63 | 34,700 |
| 2020-07-17 | $2.47 | $3.68 | 8,200 |
| 2020-07-16 | $2.47 | $3.68 | 13,200 |
| 2020-07-15 | $2.50 | $3.72 | 10,700 |
| 2020-07-14 | $2.45 | $3.65 | 6,100 |
| 2020-07-13 | $2.46 | $3.66 | 8,000 |
| 2020-07-10 | $2.45 | $3.65 | 20,900 |
| 2020-07-09 | $2.51 | $3.74 | 8,100 |
| 2020-07-08 | $2.51 | $3.74 | 13,300 |
| 2020-07-07 | $2.53 | $3.77 | 28,300 |
| 2020-07-06 | $2.63 | $3.92 | 13,300 |
| 2020-07-02 | $2.58 | $3.84 | 13,600 |
| 2020-07-01 | $2.60 | $3.87 | 9,800 |
| 2020-06-30 | $2.63 | $3.92 | 14,000 |
| 2020-06-29 | $2.57 | $3.83 | 2,100 |
| 2020-06-26 | $2.55 | $3.80 | 37,300 |
| 2020-06-25 | $2.63 | $3.92 | 119,900 |
| 2020-06-24 | $2.63 | $3.92 | 7,000 |
| 2020-06-23 | $2.60 | $3.87 | 7,700 |
| 2020-06-22 | $2.65 | $3.95 | 6,600 |
| 2020-06-19 | $2.61 | $3.89 | 6,300 |
| 2020-06-18 | $2.57 | $3.83 | 14,000 |
| 2020-06-17 | $2.61 | $3.89 | 22,600 |
| 2020-06-16 | $2.57 | $3.83 | 22,900 |
| 2020-06-15 | $2.46 | $3.66 | 9,100 |
| 2020-06-12 | $2.45 | $3.65 | 9,500 |
| 2020-06-11 | $2.42 | $3.60 | 30,300 |
| 2020-06-10 | $2.54 | $3.78 | 20,200 |
| 2020-06-09 | $2.81 | $4.19 | 9,700 |
| 2020-06-08 | $2.92 | $4.35 | 95,300 |
| 2020-06-05 | $2.64 | $3.93 | 33,700 |
| 2020-06-04 | $2.42 | $3.60 | 22,500 |
| 2020-06-03 | $2.47 | $3.68 | 16,000 |
| 2020-06-02 | $2.47 | $3.68 | 47,700 |
| 2020-06-01 | $2.48 | $3.69 | 3,400 |
| 2020-05-29 | $2.44 | $3.63 | 8,300 |
| 2020-05-28 | $2.47 | $3.68 | 8,600 |
| 2020-05-27 | $2.55 | $3.80 | 19,000 |
| 2020-05-26 | $2.49 | $3.71 | 15,200 |
| 2020-05-22 | $2.52 | $3.75 | 7,200 |
| 2020-05-21 | $2.52 | $3.75 | 1,600 |
| 2020-05-20 | $2.50 | $3.72 | 13,600 |
| 2020-05-19 | $2.45 | $3.65 | 10,600 |
| 2020-05-18 | $2.50 | $3.72 | 3,000 |
| 2020-05-15 | $2.44 | $3.63 | 2,000 |
| 2020-05-14 | $2.41 | $3.59 | 2,900 |
| 2020-05-13 | $2.50 | $3.67 | 15,700 |
| 2020-05-12 | $2.50 | $3.67 | 5,600 |
| 2020-05-11 | $2.46 | $3.61 | 14,400 |
| 2020-05-08 | $2.64 | $3.88 | 13,700 |
| 2020-05-07 | $2.61 | $3.83 | 18,900 |
| 2020-05-06 | $2.55 | $3.74 | 8,300 |
| 2020-05-05 | $2.48 | $3.64 | 3,300 |
| 2020-05-04 | $2.46 | $3.61 | 7,600 |
| 2020-05-01 | $2.42 | $3.55 | 1,700 |
| 2020-04-30 | $2.43 | $3.57 | 3,300 |
| 2020-04-29 | $2.39 | $3.51 | 14,300 |
| 2020-04-28 | $2.43 | $3.57 | 1,400 |
| 2020-04-27 | $2.42 | $3.55 | 6,700 |
| 2020-04-24 | $2.44 | $3.58 | 900 |
| 2020-04-23 | $2.44 | $3.58 | 700 |
| 2020-04-22 | $2.37 | $3.48 | 800 |
| 2020-04-21 | $2.31 | $3.39 | 3,900 |
| 2020-04-20 | $2.46 | $3.61 | 3,500 |
| 2020-04-17 | $2.34 | $3.44 | 11,900 |
| 2020-04-16 | $2.34 | $3.44 | 7,400 |
| 2020-04-15 | $2.37 | $3.48 | 11,500 |
| 2020-04-14 | $2.43 | $3.57 | 4,000 |
| 2020-04-13 | $2.39 | $3.51 | 1,200 |
| 2020-04-09 | $2.39 | $3.51 | 4,300 |
| 2020-04-08 | $2.22 | $3.26 | 3,100 |
| 2020-04-07 | $2.31 | $3.39 | 2,100 |
| 2020-04-06 | $2.22 | $3.26 | 3,700 |
| 2020-04-03 | $2.27 | $3.33 | 1,400 |
| 2020-04-02 | $2.22 | $3.26 | 6,500 |
| 2020-04-01 | $2.22 | $3.26 | 12,000 |
| 2020-03-31 | $2.23 | $3.27 | 8,700 |
| 2020-03-30 | $2.34 | $3.44 | 9,500 |
| 2020-03-27 | $2.32 | $3.41 | 10,800 |
| 2020-03-26 | $2.62 | $3.85 | 14,700 |
| 2020-03-25 | $2.23 | $3.27 | 7,800 |
| 2020-03-24 | $2.20 | $3.23 | 33,500 |
| 2020-03-23 | $2.19 | $3.22 | 20,200 |
| 2020-03-20 | $2.28 | $3.35 | 8,800 |
| 2020-03-19 | $2.39 | $3.51 | 11,500 |
| 2020-03-18 | $2.14 | $3.14 | 17,400 |
| 2020-03-17 | $2.14 | $3.14 | 20,600 |
| 2020-03-16 | $2.15 | $3.16 | 37,600 |
| 2020-03-13 | $2.21 | $3.25 | 13,900 |
| 2020-03-12 | $2.05 | $3.01 | 41,500 |
| 2020-03-11 | $2.18 | $3.20 | 11,200 |
| 2020-03-10 | $2.20 | $3.23 | 52,600 |
| 2020-03-09 | $2.25 | $3.30 | 35,900 |
| 2020-03-06 | $2.48 | $3.64 | 18,100 |
| 2020-03-05 | $2.44 | $3.58 | 10,700 |
| 2020-03-04 | $2.46 | $3.61 | 23,700 |
| 2020-03-03 | $2.49 | $3.66 | 10,700 |
| 2020-03-02 | $2.51 | $3.69 | 24,600 |
| 2020-02-28 | $2.51 | $3.69 | 17,800 |
| 2020-02-27 | $2.50 | $3.67 | 27,000 |
| 2020-02-26 | $2.62 | $3.85 | 17,900 |
| 2020-02-25 | $2.51 | $3.69 | 37,000 |
| 2020-02-24 | $2.57 | $3.77 | 16,600 |
| 2020-02-21 | $2.62 | $3.85 | 73,800 |
| 2020-02-20 | $2.75 | $4.04 | 5,900 |
| 2020-02-19 | $2.83 | $4.16 | 4,800 |
| 2020-02-18 | $2.82 | $4.14 | 9,700 |
| 2020-02-14 | $2.75 | $4.04 | 28,000 |
| 2020-02-13 | $2.88 | $4.23 | 17,100 |
| 2020-02-12 | $3.08 | $4.47 | 14,900 |
| 2020-02-11 | $3.14 | $4.56 | 42,500 |
| 2020-02-10 | $3.08 | $4.47 | 20,700 |
| 2020-02-07 | $2.96 | $4.30 | 60,100 |
| 2020-02-06 | $2.80 | $4.07 | 7,500 |
| 2020-02-05 | $2.79 | $4.05 | 12,800 |
| 2020-02-04 | $2.78 | $4.04 | 33,100 |
| 2020-02-03 | $2.67 | $3.88 | 33,700 |
| 2020-01-31 | $2.78 | $4.04 | 6,600 |
| 2020-01-30 | $2.80 | $4.07 | 5,300 |
| 2020-01-29 | $2.81 | $4.08 | 3,400 |
| 2020-01-28 | $2.80 | $4.07 | 9,200 |
| 2020-01-27 | $2.76 | $4.01 | 22,200 |
| 2020-01-24 | $2.80 | $4.07 | 23,500 |
| 2020-01-23 | $2.83 | $4.11 | 16,700 |
| 2020-01-22 | $2.81 | $4.08 | 21,400 |
| 2020-01-21 | $2.83 | $4.11 | 15,100 |
| 2020-01-17 | $2.86 | $4.15 | 22,500 |
| 2020-01-16 | $2.90 | $4.21 | 30,800 |
| 2020-01-15 | $2.94 | $4.27 | 10,500 |
| 2020-01-14 | $2.97 | $4.31 | 17,000 |
| 2020-01-13 | $2.98 | $4.33 | 5,500 |
| 2020-01-10 | $2.95 | $4.28 | 15,800 |
| 2020-01-09 | $2.93 | $4.25 | 6,900 |
| 2020-01-08 | $2.96 | $4.30 | 25,700 |
| 2020-01-07 | $2.95 | $4.28 | 10,600 |
| 2020-01-06 | $2.98 | $4.33 | 11,100 |
| 2020-01-03 | $2.93 | $4.25 | 26,100 |
| 2020-01-02 | $2.87 | $4.17 | 15,400 |