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
- 2016-09-07 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 | $3.34 | $3.34 | 1,872 |
| 2020-12-30 | $3.25 | $3.25 | 1,588 |
| 2020-12-29 | $3.08 | $3.08 | 3,412 |
| 2020-12-28 | $3.25 | $3.25 | 5,948 |
| 2020-12-24 | $2.79 | $2.79 | 1,524 |
| 2020-12-23 | $2.63 | $2.63 | 5,704 |
| 2020-12-22 | $2.59 | $2.59 | 2,032 |
| 2020-12-21 | $2.66 | $2.66 | 4,780 |
| 2020-12-18 | $2.54 | $2.54 | 4,020 |
| 2020-12-17 | $2.67 | $2.67 | 5,712 |
| 2020-12-16 | $2.60 | $2.60 | 1,488 |
| 2020-12-15 | $2.50 | $2.50 | 2,060 |
| 2020-12-14 | $2.41 | $2.41 | 2,260 |
| 2020-12-11 | $2.42 | $2.42 | 2,916 |
| 2020-12-10 | $2.59 | $2.59 | 1,412 |
| 2020-12-09 | $2.49 | $2.49 | 5,272 |
| 2020-12-08 | $2.31 | $2.31 | 7,344 |
| 2020-12-07 | $2.50 | $2.50 | 3,252 |
| 2020-12-04 | $2.44 | $2.44 | 240 |
| 2020-12-03 | $2.43 | $2.43 | 14,188 |
| 2020-12-02 | $2.49 | $2.49 | 2,560 |
| 2020-12-01 | $2.50 | $2.50 | 4,816 |
| 2020-11-30 | $2.50 | $2.50 | 4,584 |
| 2020-11-27 | $2.60 | $2.60 | 808 |
| 2020-11-25 | $2.63 | $2.63 | 1,420 |
| 2020-11-24 | $2.63 | $2.63 | 5,460 |
| 2020-11-23 | $2.56 | $2.56 | 12,892 |
| 2020-11-20 | $2.55 | $2.55 | 516 |
| 2020-11-19 | $2.68 | $2.68 | 636 |
| 2020-11-18 | $2.57 | $2.57 | 2,192 |
| 2020-11-17 | $2.53 | $2.53 | 10,520 |
| 2020-11-16 | $2.59 | $2.59 | 2,488 |
| 2020-11-13 | $2.69 | $2.69 | 256 |
| 2020-11-12 | $2.75 | $2.75 | 812 |
| 2020-11-11 | $2.75 | $2.75 | 240 |
| 2020-11-10 | $2.65 | $2.65 | 128 |
| 2020-11-09 | $2.75 | $2.75 | 840 |
| 2020-11-06 | $2.75 | $2.75 | 1,824 |
| 2020-11-05 | $2.81 | $2.81 | 3,096 |
| 2020-11-04 | $2.69 | $2.69 | 404 |
| 2020-11-03 | $2.75 | $2.75 | 468 |
| 2020-11-02 | $2.75 | $2.75 | 2,304 |
| 2020-10-30 | $2.68 | $2.68 | 712 |
| 2020-10-29 | $2.75 | $2.75 | 2,716 |
| 2020-10-28 | $2.76 | $2.76 | 3,588 |
| 2020-10-27 | $2.83 | $2.83 | 1,480 |
| 2020-10-26 | $2.94 | $2.94 | 528 |
| 2020-10-23 | $3.05 | $3.05 | 3,960 |
| 2020-10-22 | $2.82 | $2.82 | 2,332 |
| 2020-10-21 | $3.05 | $3.05 | 1,000 |
| 2020-10-20 | $3.09 | $3.09 | 968 |
| 2020-10-19 | $3.03 | $3.03 | 2,344 |
| 2020-10-16 | $3.19 | $3.19 | 1,872 |
| 2020-10-15 | $3.00 | $3.00 | 544 |
| 2020-10-14 | $3.19 | $3.19 | 40 |
| 2020-10-13 | $3.03 | $3.03 | 1,620 |
| 2020-10-12 | $3.00 | $3.00 | 920 |
| 2020-10-09 | $3.00 | $3.00 | 8,592 |
| 2020-10-08 | $3.13 | $3.13 | 2,020 |
| 2020-10-07 | $3.09 | $3.09 | 56 |
| 2020-10-06 | $3.16 | $3.16 | 2,796 |
| 2020-10-05 | $3.08 | $3.08 | 284 |
| 2020-10-02 | $3.10 | $3.10 | 420 |
| 2020-10-01 | $2.98 | $2.98 | 2,060 |
| 2020-09-30 | $3.31 | $3.31 | 296 |
| 2020-09-29 | $3.36 | $3.36 | 1,040 |
| 2020-09-28 | $3.21 | $3.21 | 1,768 |
| 2020-09-25 | $3.13 | $3.13 | 1,828 |
| 2020-09-24 | $3.24 | $3.24 | 764 |
| 2020-09-23 | $3.15 | $3.15 | 3,920 |
| 2020-09-22 | $3.39 | $3.39 | 604 |
| 2020-09-21 | $3.38 | $3.38 | 1,040 |
| 2020-09-18 | $3.50 | $3.50 | 3,388 |
| 2020-09-17 | $3.62 | $3.62 | 4,484 |
| 2020-09-16 | $3.63 | $3.63 | 992 |
| 2020-09-15 | $3.60 | $3.60 | 7,232 |
| 2020-09-14 | $3.79 | $3.79 | 1,040 |
| 2020-09-11 | $3.95 | $3.95 | 8,600 |
| 2020-09-10 | $4.00 | $4.00 | 4,956 |
| 2020-09-09 | $3.71 | $3.71 | 3,608 |
| 2020-09-08 | $3.56 | $3.56 | 504 |
| 2020-09-04 | $3.84 | $3.84 | 420 |
| 2020-09-03 | $3.70 | $3.70 | 2,388 |
| 2020-09-02 | $3.93 | $3.93 | 1,408 |
| 2020-09-01 | $4.00 | $4.00 | 3,564 |
| 2020-08-31 | $4.09 | $4.09 | 1,336 |
| 2020-08-28 | $3.96 | $3.96 | 2,176 |
| 2020-08-27 | $3.65 | $3.65 | 860 |
| 2020-08-26 | $3.43 | $3.43 | 1,032 |
| 2020-08-25 | $3.41 | $3.41 | 1,444 |
| 2020-08-24 | $3.63 | $3.63 | 3,328 |
| 2020-08-21 | $3.80 | $3.80 | 1,400 |
| 2020-08-20 | $3.63 | $3.63 | 680 |
| 2020-08-19 | $3.69 | $3.69 | 16,428 |
| 2020-08-18 | $4.00 | $4.00 | 5,212 |
| 2020-08-17 | $3.79 | $3.79 | 16,408 |
| 2020-08-14 | $3.88 | $3.88 | 1,716 |
| 2020-08-13 | $3.99 | $3.99 | 1,796 |
| 2020-08-12 | $3.65 | $3.65 | 5,856 |
| 2020-08-11 | $3.75 | $3.75 | 4,176 |
| 2020-08-10 | $4.15 | $4.15 | 6,364 |
| 2020-08-07 | $4.23 | $4.23 | 4,044 |
| 2020-08-06 | $4.23 | $4.23 | 8,216 |
| 2020-08-05 | $4.50 | $4.50 | 10,428 |
| 2020-08-04 | $4.09 | $4.09 | 6,672 |
| 2020-08-03 | $4.06 | $4.06 | 12,436 |
| 2020-07-31 | $3.96 | $3.96 | 13,404 |
| 2020-07-30 | $3.63 | $3.63 | 1,984 |
| 2020-07-29 | $3.62 | $3.62 | 4,544 |
| 2020-07-28 | $3.63 | $3.63 | 6,884 |
| 2020-07-27 | $3.87 | $3.87 | 22,976 |
| 2020-07-24 | $4.00 | $4.00 | 1,424 |
| 2020-07-23 | $4.00 | $4.00 | 23,060 |
| 2020-07-22 | $3.58 | $3.58 | 14,572 |
| 2020-07-21 | $3.85 | $3.85 | 3,064 |
| 2020-07-20 | $3.97 | $3.97 | 6,604 |
| 2020-07-17 | $3.63 | $3.63 | 22,272 |
| 2020-07-16 | $3.40 | $3.40 | 10,900 |
| 2020-07-15 | $3.45 | $3.45 | 6,860 |
| 2020-07-14 | $3.52 | $3.52 | 4,500 |
| 2020-07-13 | $3.50 | $3.50 | 10,492 |
| 2020-07-10 | $3.20 | $3.20 | 9,976 |
| 2020-07-09 | $3.13 | $3.13 | 15,284 |
| 2020-07-08 | $3.00 | $3.00 | 11,256 |
| 2020-07-07 | $2.89 | $2.89 | 3,056 |
| 2020-07-06 | $3.00 | $3.00 | 6,768 |
| 2020-07-02 | $2.97 | $2.97 | 1,252 |
| 2020-07-01 | $2.85 | $2.85 | 7,732 |
| 2020-06-30 | $2.90 | $2.90 | 28,140 |
| 2020-06-29 | $2.15 | $2.15 | 16,380 |
| 2020-06-26 | $2.36 | $2.36 | 1,280 |
| 2020-06-25 | $2.35 | $2.35 | 1,024 |
| 2020-06-24 | $2.51 | $2.51 | 756 |
| 2020-06-23 | $2.60 | $2.60 | 440 |
| 2020-06-22 | $2.53 | $2.53 | 904 |
| 2020-06-19 | $2.31 | $2.31 | 8,268 |
| 2020-06-18 | $2.25 | $2.25 | 6,272 |
| 2020-06-17 | $2.50 | $2.50 | 1,392 |
| 2020-06-16 | $2.45 | $2.45 | 12,012 |
| 2020-06-15 | $2.53 | $2.53 | 1,560 |
| 2020-06-12 | $2.56 | $2.56 | 1,188 |
| 2020-06-11 | $2.72 | $2.72 | 4,756 |
| 2020-06-10 | $2.73 | $2.73 | 9,088 |
| 2020-06-09 | $2.72 | $2.72 | 2,880 |
| 2020-06-08 | $2.72 | $2.72 | 1,952 |
| 2020-06-05 | $2.75 | $2.75 | 3,500 |
| 2020-06-04 | $2.65 | $2.65 | 1,824 |
| 2020-06-03 | $2.57 | $2.57 | 2,212 |
| 2020-06-02 | $2.75 | $2.75 | 4,236 |
| 2020-06-01 | $2.72 | $2.72 | 5,688 |
| 2020-05-29 | $2.50 | $2.50 | 1,056 |
| 2020-05-28 | $2.38 | $2.38 | 7,776 |
| 2020-05-27 | $2.60 | $2.60 | 9,920 |
| 2020-05-26 | $2.75 | $2.75 | 576 |
| 2020-05-22 | $2.63 | $2.63 | 2,744 |
| 2020-05-21 | $2.82 | $2.82 | 1,872 |
| 2020-05-20 | $2.74 | $2.74 | 30,224 |
| 2020-05-19 | $2.86 | $2.86 | 14,888 |
| 2020-05-18 | $2.96 | $2.96 | 8,764 |
| 2020-05-15 | $2.95 | $2.95 | 2,120 |
| 2020-05-14 | $2.80 | $2.80 | 5,380 |
| 2020-05-13 | $2.80 | $2.80 | 924 |
| 2020-05-12 | $2.85 | $2.85 | 1,440 |
| 2020-05-11 | $2.89 | $2.89 | 2,468 |
| 2020-05-08 | $2.84 | $2.84 | 2,040 |
| 2020-05-07 | $2.98 | $2.98 | 1,704 |
| 2020-05-06 | $2.96 | $2.96 | 2,488 |
| 2020-05-05 | $3.30 | $3.30 | 10,548 |
| 2020-05-04 | $3.10 | $3.10 | 2,964 |
| 2020-05-01 | $2.78 | $2.78 | 936 |
| 2020-04-30 | $2.81 | $2.81 | 1,988 |
| 2020-04-29 | $3.12 | $3.12 | 2,524 |
| 2020-04-28 | $3.02 | $3.02 | 840 |
| 2020-04-27 | $2.95 | $2.95 | 4,876 |
| 2020-04-24 | $2.53 | $2.53 | 3,600 |
| 2020-04-23 | $2.72 | $2.72 | 14,052 |
| 2020-04-22 | $3.00 | $3.00 | 13,656 |
| 2020-04-21 | $2.78 | $2.78 | 3,004 |
| 2020-04-20 | $3.23 | $3.23 | 13,820 |
| 2020-04-17 | $2.80 | $2.80 | 12,460 |
| 2020-04-16 | $2.58 | $2.58 | 3,528 |
| 2020-04-15 | $2.59 | $2.59 | 5,220 |
| 2020-04-14 | $2.60 | $2.60 | 7,332 |
| 2020-04-13 | $2.12 | $2.12 | 27,216 |
| 2020-04-09 | $2.46 | $2.46 | 14,056 |
| 2020-04-08 | $2.50 | $2.50 | 4,048 |
| 2020-04-07 | $2.51 | $2.51 | 7,720 |
| 2020-04-06 | $2.38 | $2.38 | 8,456 |
| 2020-04-03 | $2.50 | $2.50 | 3,808 |
| 2020-04-02 | $2.77 | $2.77 | 1,208 |
| 2020-04-01 | $2.68 | $2.68 | 6,352 |
| 2020-03-31 | $2.75 | $2.75 | 3,656 |
| 2020-03-30 | $3.07 | $3.07 | 4,100 |
| 2020-03-27 | $2.72 | $2.72 | 896 |
| 2020-03-26 | $2.90 | $2.90 | 3,076 |
| 2020-03-25 | $2.76 | $2.76 | 4,200 |
| 2020-03-24 | $3.06 | $3.06 | 4,956 |
| 2020-03-23 | $2.96 | $2.96 | 5,432 |
| 2020-03-20 | $2.94 | $2.94 | 3,012 |
| 2020-03-19 | $2.92 | $2.92 | 1,900 |
| 2020-03-18 | $3.40 | $3.40 | 2,760 |
| 2020-03-17 | $3.22 | $3.22 | 2,096 |
| 2020-03-16 | $2.67 | $2.67 | 4,716 |
| 2020-03-13 | $3.00 | $3.00 | 5,496 |
| 2020-03-12 | $3.12 | $3.12 | 2,364 |
| 2020-03-11 | $3.40 | $3.40 | 8,660 |
| 2020-03-10 | $3.77 | $3.77 | 3,820 |
| 2020-03-09 | $4.08 | $4.08 | 3,960 |
| 2020-03-06 | $4.40 | $4.40 | 880 |
| 2020-03-05 | $4.56 | $4.56 | 720 |
| 2020-03-04 | $4.60 | $4.60 | 1,672 |
| 2020-03-03 | $4.53 | $4.53 | 3,612 |
| 2020-03-02 | $4.62 | $4.62 | 1,228 |
| 2020-02-28 | $4.50 | $4.50 | 5,072 |
| 2020-02-27 | $4.75 | $4.75 | 3,092 |
| 2020-02-26 | $5.25 | $5.25 | 1,460 |
| 2020-02-25 | $5.91 | $5.91 | 3,568 |
| 2020-02-24 | $6.25 | $6.25 | 11,592 |
| 2020-02-21 | $6.20 | $6.20 | 17,388 |
| 2020-02-20 | $5.88 | $5.88 | 10,656 |
| 2020-02-19 | $4.82 | $4.82 | 3,660 |
| 2020-02-18 | $5.03 | $5.03 | 2,924 |
| 2020-02-14 | $5.29 | $5.29 | 1,120 |
| 2020-02-13 | $5.60 | $5.60 | 332 |
| 2020-02-12 | $5.32 | $5.32 | 284 |
| 2020-02-11 | $5.03 | $5.03 | 5,456 |
| 2020-02-10 | $5.88 | $5.88 | 1,776 |
| 2020-02-07 | $6.63 | $6.63 | 1,244 |
| 2020-02-06 | $6.23 | $6.23 | 824 |
| 2020-02-05 | $5.75 | $5.75 | 684 |
| 2020-02-04 | $6.05 | $6.05 | 1,156 |
| 2020-02-03 | $6.00 | $6.00 | 352 |
| 2020-01-31 | $6.35 | $6.35 | 2,468 |
| 2020-01-30 | $6.25 | $6.25 | 6,432 |
| 2020-01-29 | $6.06 | $6.06 | 1,000 |
| 2020-01-28 | $6.00 | $6.00 | 1,772 |
| 2020-01-27 | $6.06 | $6.06 | 1,264 |
| 2020-01-24 | $6.09 | $6.09 | 1,112 |
| 2020-01-23 | $6.74 | $6.74 | 1,944 |
| 2020-01-22 | $6.78 | $6.78 | 320 |
| 2020-01-21 | $6.35 | $6.35 | 4,100 |
| 2020-01-17 | $7.27 | $7.27 | 2,576 |
| 2020-01-16 | $6.64 | $6.64 | 424 |
| 2020-01-15 | $6.82 | $6.82 | 704 |
| 2020-01-14 | $6.86 | $6.86 | 6,492 |
| 2020-01-13 | $6.77 | $6.77 | 8,836 |
| 2020-01-10 | $6.50 | $6.50 | 5,324 |
| 2020-01-09 | $7.20 | $7.20 | 3,176 |
| 2020-01-08 | $7.29 | $7.29 | 11,720 |
| 2020-01-07 | $7.00 | $7.00 | 12,704 |
| 2020-01-06 | $6.00 | $6.00 | 2,416 |
| 2020-01-03 | $5.95 | $5.95 | 3,932 |
| 2020-01-02 | $6.00 | $6.00 | 13,388 |