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
- 2007-12-27 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $5.48 | $5.48 | 3,200 | — | — |
| 2020-12-30 | $5.56 | $5.56 | 3,750 | — | — |
| 2020-12-29 | $5.52 | $5.52 | 18,975 | — | — |
| 2020-12-28 | $5.40 | $5.40 | 9,775 | — | — |
| 2020-12-24 | $5.40 | $5.40 | 3,325 | — | — |
| 2020-12-23 | $5.32 | $5.32 | 4,775 | — | — |
| 2020-12-22 | $5.36 | $5.36 | 4,025 | — | — |
| 2020-12-21 | $5.20 | $5.20 | 3,975 | — | — |
| 2020-12-18 | $5.20 | $5.20 | 14,975 | — | — |
| 2020-12-17 | $5.20 | $5.20 | 6,375 | — | — |
| 2020-12-16 | $5.32 | $5.32 | 8,400 | — | — |
| 2020-12-15 | $5.28 | $5.28 | 2,850 | — | — |
| 2020-12-14 | $5.24 | $5.24 | 12,750 | — | — |
| 2020-12-11 | $5.12 | $5.12 | 5,900 | — | — |
| 2020-12-10 | $5.16 | $5.16 | 9,300 | — | — |
| 2020-12-09 | $5.08 | $5.08 | 4,525 | — | — |
| 2020-12-08 | $5.08 | $5.08 | 3,025 | — | — |
| 2020-12-07 | $5.00 | $5.00 | 6,750 | — | — |
| 2020-12-04 | $5.20 | $5.20 | 1,175 | — | — |
| 2020-12-03 | $5.20 | $5.20 | 15,525 | — | — |
| 2020-12-02 | $5.20 | $5.20 | 2,675 | — | — |
| 2020-12-01 | $5.20 | $5.20 | 3,825 | — | — |
| 2020-11-30 | $5.08 | $5.08 | 2,475 | — | — |
| 2020-11-27 | $5.08 | $5.08 | 8,775 | — | — |
| 2020-11-25 | $5.20 | $5.20 | 2,325 | — | — |
| 2020-11-24 | $5.20 | $5.20 | 4,400 | — | — |
| 2020-11-23 | $5.16 | $5.16 | 6,875 | — | — |
| 2020-11-20 | $5.16 | $5.16 | 15,575 | — | — |
| 2020-11-19 | $5.20 | $5.20 | 17,425 | — | — |
| 2020-11-18 | $5.20 | $5.20 | 5,775 | — | — |
| 2020-11-17 | $5.20 | $5.20 | 12,825 | — | — |
| 2020-11-16 | $5.40 | $5.40 | 10,950 | — | — |
| 2020-11-13 | $5.56 | $5.56 | 13,450 | — | — |
| 2020-11-12 | $5.44 | $5.44 | 8,625 | — | — |
| 2020-11-11 | $5.60 | $5.60 | 5,600 | — | — |
| 2020-11-10 | $5.56 | $5.56 | 7,300 | — | — |
| 2020-11-09 | $5.44 | $5.44 | 13,625 | — | — |
| 2020-11-06 | $5.40 | $5.40 | 10,425 | — | — |
| 2020-11-05 | $5.40 | $5.40 | 7,375 | — | — |
| 2020-11-04 | $5.08 | $5.08 | 3,850 | — | — |
| 2020-11-03 | $5.04 | $5.04 | 8,975 | — | — |
| 2020-11-02 | $4.76 | $4.76 | 8,225 | — | — |
| 2020-10-30 | $4.64 | $4.64 | 18,900 | — | — |
| 2020-10-29 | $4.68 | $4.68 | 4,200 | — | — |
| 2020-10-28 | $4.60 | $4.60 | 5,275 | — | — |
| 2020-10-27 | $4.72 | $4.72 | 2,575 | — | — |
| 2020-10-26 | $4.64 | $4.64 | 8,250 | — | — |
| 2020-10-23 | $4.88 | $4.88 | 3,975 | — | — |
| 2020-10-22 | $4.88 | $4.88 | 1,900 | — | — |
| 2020-10-21 | $5.04 | $5.04 | 27,400 | — | — |
| 2020-10-20 | $5.32 | $5.32 | 52,075 | — | — |
| 2020-10-19 | $4.76 | $4.76 | 6,175 | — | — |
| 2020-10-16 | $4.80 | $4.80 | 3,975 | — | — |
| 2020-10-15 | $4.76 | $4.76 | 12,125 | — | — |
| 2020-10-14 | $4.80 | $4.80 | 1,000 | — | — |
| 2020-10-13 | $4.80 | $4.80 | 1,650 | — | — |
| 2020-10-12 | $4.80 | $4.80 | 4,625 | — | — |
| 2020-10-09 | $4.72 | $4.72 | 5,750 | — | — |
| 2020-10-08 | $4.76 | $4.76 | 4,300 | — | — |
| 2020-10-07 | $4.80 | $4.80 | 4,400 | — | — |
| 2020-10-06 | $4.76 | $4.76 | 10,300 | — | — |
| 2020-10-05 | $4.76 | $4.76 | 12,350 | — | — |
| 2020-10-02 | $4.80 | $4.80 | 1,700 | — | — |
| 2020-10-01 | $4.80 | $4.80 | 1,825 | — | — |
| 2020-09-30 | $4.80 | $4.80 | 14,650 | — | — |
| 2020-09-29 | $4.92 | $4.92 | 1,325 | — | — |
| 2020-09-28 | $4.92 | $4.92 | 2,825 | — | — |
| 2020-09-25 | $4.80 | $4.80 | 2,400 | — | — |
| 2020-09-24 | $4.80 | $4.80 | 4,850 | — | — |
| 2020-09-23 | $4.84 | $4.84 | 9,750 | — | — |
| 2020-09-22 | $4.92 | $4.92 | 11,725 | — | — |
| 2020-09-21 | $4.80 | $4.80 | 8,100 | — | — |
| 2020-09-18 | $4.80 | $4.80 | 14,475 | — | — |
| 2020-09-17 | $4.80 | $4.80 | 11,925 | — | — |
| 2020-09-16 | $4.92 | $4.92 | 1,650 | — | — |
| 2020-09-15 | $4.96 | $4.96 | 8,175 | — | — |
| 2020-09-14 | $4.96 | $4.96 | 5,150 | — | — |
| 2020-09-11 | $5.00 | $5.00 | 3,000 | — | — |
| 2020-09-10 | $4.92 | $4.92 | 675 | — | — |
| 2020-09-09 | $4.88 | $4.88 | 34,750 | — | — |
| 2020-09-08 | $5.08 | $5.08 | 4,025 | — | — |
| 2020-09-04 | $5.12 | $5.12 | 17,775 | — | — |
| 2020-09-03 | $5.20 | $5.20 | 2,800 | — | — |
| 2020-09-02 | $5.24 | $5.24 | 3,950 | — | — |
| 2020-09-01 | $5.36 | $5.36 | 850 | — | — |
| 2020-08-31 | $5.40 | $5.40 | 6,300 | — | — |
| 2020-08-28 | $5.00 | $5.00 | 1,650 | — | — |
| 2020-08-27 | $5.08 | $5.08 | 13,825 | — | — |
| 2020-08-26 | $5.16 | $5.16 | 11,750 | — | — |
| 2020-08-25 | $5.16 | $5.16 | 5,025 | — | — |
| 2020-08-24 | $5.12 | $5.12 | 4,375 | — | — |
| 2020-08-21 | $5.16 | $5.16 | 15,825 | — | — |
| 2020-08-20 | $5.32 | $5.32 | 15,650 | — | — |
| 2020-08-19 | $5.64 | $5.64 | 67,150 | — | — |
| 2020-08-18 | $5.16 | $5.16 | 26,200 | — | — |
| 2020-08-17 | $5.00 | $5.00 | 26,950 | — | — |
| 2020-08-14 | $5.20 | $5.20 | 45,875 | — | — |
| 2020-08-13 | $5.80 | $5.80 | 28,025 | — | — |
| 2020-08-12 | $5.60 | $5.60 | 26,725 | — | — |
| 2020-08-11 | $5.32 | $5.32 | 12,975 | — | — |
| 2020-08-10 | $5.36 | $5.36 | 70,475 | — | — |
| 2020-08-07 | $4.72 | $4.72 | 4,550 | — | — |
| 2020-08-06 | $4.72 | $4.72 | 28,025 | — | — |
| 2020-08-05 | $4.64 | $4.64 | 59,450 | — | — |
| 2020-08-04 | $4.60 | $4.60 | 9,975 | — | — |
| 2020-08-03 | $4.60 | $4.60 | 23,450 | — | — |
| 2020-07-31 | $4.56 | $4.56 | 6,125 | — | — |
| 2020-07-30 | $4.64 | $4.64 | 6,775 | — | — |
| 2020-07-29 | $4.56 | $4.56 | 6,975 | — | — |
| 2020-07-28 | $4.68 | $4.68 | 6,925 | — | — |
| 2020-07-27 | $4.96 | $4.96 | 11,675 | — | — |
| 2020-07-24 | $4.60 | $4.60 | 17,175 | — | — |
| 2020-07-23 | $4.88 | $4.88 | 8,325 | — | — |
| 2020-07-22 | $4.76 | $4.76 | 30,150 | — | — |
| 2020-07-21 | $4.96 | $4.96 | 10,625 | — | — |
| 2020-07-20 | $5.00 | $5.00 | 16,500 | — | — |
| 2020-07-17 | $4.80 | $4.80 | 374,325 | — | — |
| 2020-07-16 | $4.36 | $4.36 | 53,650 | — | — |
| 2020-07-15 | $4.44 | $4.44 | 21,975 | — | — |
| 2020-07-14 | $4.36 | $4.36 | 53,975 | — | — |
| 2020-07-13 | $4.52 | $4.52 | 9,425 | — | — |
| 2020-07-10 | $4.32 | $4.32 | 12,250 | — | — |
| 2020-07-09 | $4.56 | $4.56 | 25,725 | — | — |
| 2020-07-08 | $4.52 | $4.52 | 31,025 | — | — |
| 2020-07-07 | $4.68 | $4.68 | 5,600 | — | — |
| 2020-07-06 | $4.68 | $4.68 | 58,375 | — | — |
| 2020-07-02 | $4.88 | $4.88 | 7,475 | — | — |
| 2020-07-01 | $4.84 | $4.84 | 3,675 | — | — |
| 2020-06-30 | $4.80 | $4.80 | 16,875 | — | — |
| 2020-06-29 | $4.92 | $4.92 | 33,900 | — | — |
| 2020-06-26 | $5.12 | $5.12 | 47,975 | — | — |
| 2020-06-25 | $5.16 | $5.16 | 7,425 | — | — |
| 2020-06-24 | $5.24 | $5.24 | 65,525 | — | — |
| 2020-06-23 | $5.36 | $5.36 | 50,050 | — | — |
| 2020-06-22 | $5.28 | $5.28 | 38,025 | — | — |
| 2020-06-19 | $5.60 | $5.60 | 7,925 | — | — |
| 2020-06-18 | $5.56 | $5.56 | 15,050 | — | — |
| 2020-06-17 | $5.68 | $5.68 | 23,475 | — | — |
| 2020-06-16 | $5.92 | $5.92 | 2,600 | — | — |
| 2020-06-15 | $6.04 | $6.04 | 11,850 | — | — |
| 2020-06-12 | $5.92 | $5.92 | 22,850 | — | — |
| 2020-06-11 | $6.00 | $6.00 | 21,525 | — | — |
| 2020-06-10 | $5.92 | $5.92 | 13,275 | — | — |
| 2020-06-09 | $5.96 | $5.96 | 33,900 | — | — |
| 2020-06-08 | $6.20 | $6.20 | 15,825 | — | — |
| 2020-06-05 | $6.24 | $6.24 | 11,050 | — | — |
| 2020-06-04 | $6.20 | $6.20 | 4,700 | — | — |
| 2020-06-03 | $6.32 | $6.32 | 22,000 | — | — |
| 2020-06-02 | $6.40 | $6.40 | 11,775 | — | — |
| 2020-06-01 | $6.64 | $6.64 | 33,100 | — | — |
| 2020-05-29 | $6.32 | $6.32 | 9,400 | — | — |
| 2020-05-28 | $6.20 | $6.20 | 4,950 | — | — |
| 2020-05-27 | $6.32 | $6.32 | 5,725 | — | — |
| 2020-05-26 | $6.40 | $6.40 | 3,275 | — | — |
| 2020-05-22 | $6.44 | $6.44 | 0 | — | — |
| 2020-05-21 | $6.44 | $6.44 | 4,425 | — | — |
| 2020-05-20 | $6.32 | $6.32 | 4,800 | — | — |
| 2020-05-19 | $6.40 | $6.40 | 4,225 | — | — |
| 2020-05-18 | $6.36 | $6.36 | 15,550 | — | — |
| 2020-05-15 | $6.40 | $6.40 | 16,100 | — | — |
| 2020-05-14 | $6.16 | $6.16 | 4,750 | — | — |
| 2020-05-13 | $6.16 | $6.16 | 2,625 | — | — |
| 2020-05-12 | $6.36 | $6.36 | 3,200 | — | — |
| 2020-05-11 | $6.40 | $6.40 | 19,175 | — | — |
| 2020-05-08 | $6.44 | $6.44 | 66,775 | — | — |
| 2020-05-07 | $5.84 | $5.84 | 2,775 | — | — |
| 2020-05-06 | $5.76 | $5.76 | 1,850 | — | — |
| 2020-05-05 | $5.68 | $5.68 | 9,000 | — | — |
| 2020-05-04 | $5.60 | $5.60 | 8,625 | — | — |
| 2020-05-01 | $5.48 | $5.48 | 2,800 | — | — |
| 2020-04-30 | $5.60 | $5.60 | 12,325 | — | — |
| 2020-04-29 | $5.16 | $5.16 | 3,550 | — | — |
| 2020-04-28 | $5.32 | $5.32 | 6,025 | — | — |
| 2020-04-27 | $5.28 | $5.28 | 900 | — | — |
| 2020-04-24 | $5.40 | $5.40 | 425 | — | — |
| 2020-04-23 | $5.40 | $5.40 | 1,700 | — | — |
| 2020-04-22 | $5.24 | $5.24 | 15,900 | — | — |
| 2020-04-21 | $5.12 | $5.12 | 31,750 | — | — |
| 2020-04-20 | $5.24 | $5.24 | 23,800 | — | — |
| 2020-04-17 | $5.48 | $5.48 | 1,825 | — | — |
| 2020-04-16 | $5.36 | $5.36 | 2,975 | — | — |
| 2020-04-15 | $5.40 | $5.40 | 11,900 | — | — |
| 2020-04-14 | $5.48 | $5.48 | 8,800 | — | — |
| 2020-04-13 | $5.52 | $5.52 | 725 | — | — |
| 2020-04-09 | $5.48 | $5.48 | 15,650 | — | — |
| 2020-04-08 | $5.40 | $5.40 | 7,725 | — | — |
| 2020-04-07 | $5.16 | $5.16 | 1,250 | — | — |
| 2020-04-06 | $5.16 | $5.16 | 3,175 | — | — |
| 2020-04-03 | $5.12 | $5.12 | 29,500 | — | — |
| 2020-04-02 | $5.08 | $5.08 | 1,500 | — | — |
| 2020-04-01 | $5.12 | $5.12 | 84,725 | — | — |
| 2020-03-31 | $5.08 | $5.08 | 4,300 | — | — |
| 2020-03-30 | $5.20 | $5.20 | 1,075 | — | — |
| 2020-03-27 | $5.08 | $5.08 | 5,625 | — | — |
| 2020-03-26 | $5.20 | $5.20 | 3,650 | — | — |
| 2020-03-25 | $5.24 | $5.24 | 8,350 | — | — |
| 2020-03-24 | $4.80 | $4.80 | 14,350 | — | — |
| 2020-03-23 | $4.36 | $4.36 | 5,475 | — | — |
| 2020-03-20 | $4.36 | $4.36 | 5,625 | — | — |
| 2020-03-19 | $4.48 | $4.48 | 33,175 | — | — |
| 2020-03-18 | $4.56 | $4.56 | 25,000 | — | — |
| 2020-03-17 | $4.72 | $4.72 | 32,750 | — | — |
| 2020-03-16 | $4.44 | $4.44 | 34,750 | — | — |
| 2020-03-13 | $5.00 | $5.00 | 50,500 | — | — |
| 2020-03-12 | $4.80 | $4.80 | 40,725 | — | — |
| 2020-03-11 | $5.20 | $5.20 | 81,225 | — | — |
| 2020-03-10 | $5.32 | $5.32 | 56,550 | — | — |
| 2020-03-09 | $5.36 | $5.36 | 14,700 | — | — |
| 2020-03-06 | $5.80 | $5.80 | 4,900 | — | — |
| 2020-03-05 | $5.68 | $5.68 | 4,325 | — | — |
| 2020-03-04 | $5.92 | $5.92 | 15,575 | — | — |
| 2020-03-03 | $5.72 | $5.72 | 6,550 | — | — |
| 2020-03-02 | $6.04 | $6.04 | 5,925 | — | — |
| 2020-02-28 | $6.08 | $6.08 | 14,675 | — | — |
| 2020-02-27 | $5.60 | $5.60 | 19,825 | — | — |
| 2020-02-26 | $5.80 | $5.80 | 18,650 | — | — |
| 2020-02-25 | $5.96 | $5.96 | 48,225 | — | — |
| 2020-02-24 | $6.16 | $6.16 | 12,725 | — | — |
| 2020-02-21 | $6.16 | $6.16 | 10,125 | — | — |
| 2020-02-20 | $6.16 | $6.16 | 5,550 | — | — |
| 2020-02-19 | $6.16 | $6.16 | 28,475 | — | — |
| 2020-02-18 | $6.08 | $6.08 | 12,550 | — | — |
| 2020-02-14 | $6.28 | $6.28 | 44,325 | — | — |
| 2020-02-13 | $6.44 | $6.44 | 5,200 | — | — |
| 2020-02-12 | $6.56 | $6.56 | 6,800 | — | — |
| 2020-02-11 | $6.48 | $6.48 | 9,025 | — | — |
| 2020-02-10 | $6.60 | $6.60 | 6,225 | — | — |
| 2020-02-07 | $6.40 | $6.40 | 2,350 | — | — |
| 2020-02-06 | $6.36 | $6.36 | 6,825 | — | — |
| 2020-02-05 | $6.32 | $6.32 | 3,300 | — | — |
| 2020-02-04 | $6.28 | $6.28 | 3,725 | — | — |
| 2020-02-03 | $6.24 | $6.24 | 1,675 | — | — |
| 2020-01-31 | $6.24 | $6.24 | 5,475 | — | — |
| 2020-01-30 | $6.20 | $6.20 | 3,400 | — | — |
| 2020-01-29 | $6.20 | $6.20 | 3,775 | — | — |
| 2020-01-28 | $6.24 | $6.24 | 3,100 | — | — |
| 2020-01-27 | $6.32 | $6.32 | 875 | — | — |
| 2020-01-24 | $6.40 | $6.40 | 5,425 | — | — |
| 2020-01-23 | $6.28 | $6.28 | 41,600 | — | — |
| 2020-01-22 | $6.32 | $6.32 | 6,925 | — | — |
| 2020-01-21 | $6.36 | $6.36 | 24,000 | — | — |
| 2020-01-17 | $6.60 | $6.60 | 3,325 | — | — |
| 2020-01-16 | $6.60 | $6.60 | 4,875 | — | — |
| 2020-01-15 | $6.44 | $6.44 | 7,800 | — | — |
| 2020-01-14 | $6.60 | $6.60 | 13,175 | — | — |
| 2020-01-13 | $6.64 | $6.64 | 4,075 | — | — |
| 2020-01-10 | $6.64 | $6.64 | 6,250 | — | — |
| 2020-01-09 | $6.60 | $6.60 | 8,250 | — | — |
| 2020-01-08 | $6.72 | $6.72 | 20,675 | — | — |
| 2020-01-07 | $6.88 | $6.88 | 8,575 | — | — |
| 2020-01-06 | $6.84 | $6.84 | 2,625 | — | — |
| 2020-01-03 | $6.92 | $6.92 | 2,350 | — | — |
| 2020-01-02 | $6.84 | $6.84 | 12,275 | — | — |