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
- 2018-07-30 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 | $3.50 | $3.50 | 4,195 |
| 2020-12-30 | $3.45 | $3.45 | 1,417 |
| 2020-12-29 | $3.55 | $3.55 | 9,005 |
| 2020-12-28 | $3.40 | $3.40 | 2,542 |
| 2020-12-24 | $3.35 | $3.35 | 5,345 |
| 2020-12-23 | $3.24 | $3.24 | 3,933 |
| 2020-12-22 | $3.13 | $3.13 | 4,572 |
| 2020-12-21 | $3.17 | $3.17 | 14,476 |
| 2020-12-18 | $2.95 | $2.95 | 5,292 |
| 2020-12-17 | $3.14 | $3.14 | 2,103 |
| 2020-12-16 | $3.14 | $3.14 | 3,573 |
| 2020-12-15 | $3.25 | $3.25 | 6,480 |
| 2020-12-14 | $2.97 | $2.97 | 883 |
| 2020-12-11 | $3.02 | $3.02 | 326 |
| 2020-12-10 | $2.75 | $2.75 | 1,009 |
| 2020-12-09 | $2.73 | $2.73 | 8,589 |
| 2020-12-08 | $2.85 | $2.85 | 13,740 |
| 2020-12-07 | $3.09 | $3.09 | 2,133 |
| 2020-12-04 | $3.00 | $3.00 | 2,517 |
| 2020-12-03 | $3.03 | $3.03 | 2,210 |
| 2020-12-02 | $2.97 | $2.97 | 5,873 |
| 2020-12-01 | $3.10 | $3.10 | 3,846 |
| 2020-11-30 | $2.92 | $2.92 | 2,009 |
| 2020-11-27 | $3.00 | $3.00 | 1,816 |
| 2020-11-25 | $3.11 | $3.11 | 675 |
| 2020-11-24 | $3.04 | $3.04 | 4,171 |
| 2020-11-23 | $2.90 | $2.90 | 4,471 |
| 2020-11-20 | $3.03 | $3.03 | 6,561 |
| 2020-11-19 | $3.10 | $3.10 | 4,374 |
| 2020-11-18 | $3.14 | $3.14 | 4,163 |
| 2020-11-17 | $3.20 | $3.20 | 3,229 |
| 2020-11-16 | $3.39 | $3.39 | 1,406 |
| 2020-11-13 | $3.46 | $3.46 | 2,921 |
| 2020-11-12 | $3.35 | $3.35 | 9,646 |
| 2020-11-11 | $3.20 | $3.20 | 850 |
| 2020-11-10 | $3.27 | $3.27 | 2,568 |
| 2020-11-09 | $3.54 | $3.54 | 2,521 |
| 2020-11-06 | $3.49 | $3.49 | 5,399 |
| 2020-11-05 | $3.34 | $3.34 | 4,418 |
| 2020-11-04 | $3.08 | $3.08 | 513 |
| 2020-11-03 | $3.10 | $3.10 | 2,291 |
| 2020-11-02 | $3.15 | $3.15 | 1,547 |
| 2020-10-30 | $3.13 | $3.13 | 1,578 |
| 2020-10-29 | $3.19 | $3.19 | 401 |
| 2020-10-28 | $3.14 | $3.14 | 4,101 |
| 2020-10-27 | $3.26 | $3.26 | 1,872 |
| 2020-10-26 | $3.45 | $3.45 | 7,897 |
| 2020-10-23 | $3.43 | $3.43 | 325 |
| 2020-10-22 | $3.35 | $3.35 | 6,126 |
| 2020-10-21 | $3.60 | $3.60 | 4,344 |
| 2020-10-20 | $3.45 | $3.45 | 7,619 |
| 2020-10-19 | $3.72 | $3.72 | 12,021 |
| 2020-10-16 | $3.89 | $3.89 | 6,281 |
| 2020-10-15 | $4.35 | $4.35 | 3,994 |
| 2020-10-14 | $4.00 | $4.00 | 1,958 |
| 2020-10-13 | $4.07 | $4.07 | 7,646 |
| 2020-10-12 | $4.80 | $4.80 | 1,702 |
| 2020-10-09 | $3.86 | $3.86 | 1,318 |
| 2020-10-08 | $3.64 | $3.64 | 3,817 |
| 2020-10-07 | $3.69 | $3.69 | 4,607 |
| 2020-10-06 | $3.68 | $3.68 | 9,036 |
| 2020-10-05 | $4.05 | $4.05 | 4,906 |
| 2020-10-02 | $3.91 | $3.91 | 2,534 |
| 2020-10-01 | $3.84 | $3.84 | 4,093 |
| 2020-09-30 | $3.80 | $3.80 | 12,535 |
| 2020-09-29 | $3.90 | $3.90 | 14,256 |
| 2020-09-28 | $4.31 | $4.31 | 19,364 |
| 2020-09-25 | $4.25 | $4.25 | 1,722 |
| 2020-09-24 | $3.99 | $3.99 | 5,832 |
| 2020-09-23 | $4.08 | $4.08 | 7,074 |
| 2020-09-22 | $4.40 | $4.40 | 1,198 |
| 2020-09-21 | $4.56 | $4.56 | 18,361 |
| 2020-09-18 | $5.25 | $5.25 | 6,126 |
| 2020-09-17 | $5.35 | $5.35 | 10,861 |
| 2020-09-16 | $5.30 | $5.30 | 20,243 |
| 2020-09-15 | $5.47 | $5.47 | 1,372 |
| 2020-09-14 | $5.46 | $5.46 | 822 |
| 2020-09-11 | $5.31 | $5.31 | 3,562 |
| 2020-09-10 | $5.90 | $5.90 | 7,107 |
| 2020-09-09 | $5.35 | $5.35 | 6,301 |
| 2020-09-08 | $5.75 | $5.75 | 1,510 |
| 2020-09-04 | $5.75 | $5.75 | 5,098 |
| 2020-09-03 | $5.71 | $5.71 | 4,783 |
| 2020-09-02 | $5.70 | $5.70 | 6,704 |
| 2020-09-01 | $6.10 | $6.10 | 12,351 |
| 2020-08-31 | $5.20 | $5.20 | 2,841 |
| 2020-08-28 | $5.17 | $5.17 | 1,980 |
| 2020-08-27 | $4.57 | $4.57 | 1,431 |
| 2020-08-26 | $4.39 | $4.39 | 8,680 |
| 2020-08-25 | $4.10 | $4.10 | 1,010 |
| 2020-08-24 | $4.04 | $4.04 | 957 |
| 2020-08-21 | $4.24 | $4.24 | 341 |
| 2020-08-20 | $4.30 | $4.30 | 5,159 |
| 2020-08-19 | $4.43 | $4.43 | 2,714 |
| 2020-08-18 | $4.39 | $4.39 | 333 |
| 2020-08-17 | $4.76 | $4.76 | 3,238 |
| 2020-08-14 | $4.70 | $4.70 | 3,026 |
| 2020-08-13 | $4.40 | $4.40 | 10,743 |
| 2020-08-12 | $4.70 | $4.70 | 5,148 |
| 2020-08-11 | $5.00 | $5.00 | 15,467 |
| 2020-08-10 | $4.71 | $4.71 | 5,809 |
| 2020-08-07 | $4.86 | $4.86 | 6,280 |
| 2020-08-06 | $5.10 | $5.10 | 6,109 |
| 2020-08-05 | $4.54 | $4.54 | 8,326 |
| 2020-08-04 | $4.62 | $4.62 | 13,728 |
| 2020-08-03 | $5.30 | $5.30 | 11,379 |
| 2020-07-31 | $3.75 | $3.75 | 14,088 |
| 2020-07-30 | $3.42 | $3.42 | 5,554 |
| 2020-07-29 | $3.40 | $3.40 | 1,079 |
| 2020-07-28 | $3.55 | $3.55 | 4,897 |
| 2020-07-27 | $3.67 | $3.67 | 6,859 |
| 2020-07-24 | $3.10 | $3.10 | 2,329 |
| 2020-07-23 | $2.90 | $2.90 | 7,438 |
| 2020-07-22 | $3.50 | $3.50 | 4,161 |
| 2020-07-21 | $3.57 | $3.57 | 2,529 |
| 2020-07-20 | $3.43 | $3.43 | 3,553 |
| 2020-07-17 | $3.22 | $3.22 | 2,919 |
| 2020-07-16 | $2.98 | $2.98 | 3,495 |
| 2020-07-15 | $3.59 | $3.59 | 2,394 |
| 2020-07-14 | $3.50 | $3.50 | 22 |
| 2020-07-13 | $3.61 | $3.61 | 3,231 |
| 2020-07-10 | $3.68 | $3.68 | 1,529 |
| 2020-07-09 | $3.63 | $3.63 | 16,701 |
| 2020-07-08 | $3.19 | $3.19 | 1,072 |
| 2020-07-07 | $2.92 | $2.92 | 825 |
| 2020-07-06 | $2.97 | $2.97 | 550 |
| 2020-07-02 | $2.85 | $2.85 | 344 |
| 2020-07-01 | $2.90 | $2.90 | 0 |
| 2020-06-30 | $2.90 | $2.90 | 400 |
| 2020-06-29 | $2.96 | $2.96 | 992 |
| 2020-06-26 | $2.99 | $2.99 | 338 |
| 2020-06-25 | $3.20 | $3.20 | 320 |
| 2020-06-24 | $3.00 | $3.00 | 0 |
| 2020-06-23 | $3.00 | $3.00 | 821 |
| 2020-06-22 | $2.94 | $2.94 | 470 |
| 2020-06-19 | $2.87 | $2.87 | 139 |
| 2020-06-18 | $2.93 | $2.93 | 3,304 |
| 2020-06-17 | $2.97 | $2.97 | 58 |
| 2020-06-16 | $2.99 | $2.99 | 30 |
| 2020-06-15 | $3.07 | $3.07 | 32 |
| 2020-06-12 | $3.14 | $3.14 | 205 |
| 2020-06-11 | $2.90 | $2.90 | 5,643 |
| 2020-06-10 | $3.30 | $3.30 | 6,243 |
| 2020-06-09 | $3.25 | $3.25 | 4,442 |
| 2020-06-08 | $3.08 | $3.08 | 105 |
| 2020-06-05 | $2.61 | $2.61 | 258 |
| 2020-06-04 | $2.94 | $2.94 | 101 |
| 2020-06-03 | $2.72 | $2.72 | 50 |
| 2020-06-02 | $2.89 | $2.89 | 102 |
| 2020-06-01 | $2.63 | $2.63 | 0 |
| 2020-05-29 | $2.63 | $2.63 | 150 |
| 2020-05-28 | $2.67 | $2.67 | 590 |
| 2020-05-27 | $2.65 | $2.65 | 1,078 |
| 2020-05-26 | $2.79 | $2.79 | 900 |
| 2020-05-22 | $2.84 | $2.84 | 860 |
| 2020-05-21 | $2.80 | $2.80 | 197 |
| 2020-05-20 | $2.97 | $2.97 | 120 |
| 2020-05-19 | $2.90 | $2.90 | 150 |
| 2020-05-18 | $2.84 | $2.84 | 0 |
| 2020-05-15 | $2.84 | $2.84 | 519 |
| 2020-05-14 | $2.88 | $2.88 | 0 |
| 2020-05-13 | $2.88 | $2.88 | 200 |
| 2020-05-12 | $2.88 | $2.88 | 305 |
| 2020-05-11 | $2.44 | $2.44 | 0 |
| 2020-05-08 | $2.44 | $2.44 | 0 |
| 2020-05-07 | $2.44 | $2.44 | 0 |
| 2020-05-06 | $2.44 | $2.44 | 221 |
| 2020-05-05 | $2.38 | $2.38 | 44 |
| 2020-05-04 | $2.24 | $2.24 | 790 |
| 2020-05-01 | $2.15 | $2.15 | 937 |
| 2020-04-30 | $2.20 | $2.20 | 0 |
| 2020-04-29 | $2.20 | $2.20 | 300 |
| 2020-04-28 | $2.20 | $2.20 | 700 |
| 2020-04-27 | $2.14 | $2.14 | 1,720 |
| 2020-04-24 | $1.99 | $1.99 | 0 |
| 2020-04-23 | $1.99 | $1.99 | 0 |
| 2020-04-22 | $1.99 | $1.99 | 0 |
| 2020-04-21 | $1.99 | $1.99 | 0 |
| 2020-04-20 | $1.99 | $1.99 | 11 |
| 2020-04-17 | $2.44 | $2.44 | 0 |
| 2020-04-16 | $2.44 | $2.44 | 250 |
| 2020-04-15 | $2.28 | $2.28 | 0 |
| 2020-04-14 | $2.28 | $2.28 | 0 |
| 2020-04-13 | $2.28 | $2.28 | 40 |
| 2020-04-09 | $2.35 | $2.35 | 310 |
| 2020-04-08 | $2.00 | $2.00 | 414 |
| 2020-04-07 | $2.00 | $2.00 | 691 |
| 2020-04-06 | $2.48 | $2.48 | 3,781 |
| 2020-04-03 | $2.01 | $2.01 | 0 |
| 2020-04-02 | $2.01 | $2.01 | 2,012 |
| 2020-04-01 | $2.01 | $2.01 | 0 |
| 2020-03-31 | $2.01 | $2.01 | 10 |
| 2020-03-30 | $2.11 | $2.11 | 151 |
| 2020-03-27 | $2.30 | $2.30 | 250 |
| 2020-03-26 | $1.89 | $1.89 | 0 |
| 2020-03-25 | $1.89 | $1.89 | 0 |
| 2020-03-24 | $1.89 | $1.89 | 0 |
| 2020-03-23 | $1.89 | $1.89 | 0 |
| 2020-03-20 | $1.89 | $1.89 | 0 |
| 2020-03-19 | $1.89 | $1.89 | 264 |
| 2020-03-18 | $1.90 | $1.90 | 0 |
| 2020-03-17 | $1.90 | $1.90 | 10 |
| 2020-03-16 | $2.08 | $2.08 | 0 |
| 2020-03-13 | $2.08 | $2.08 | 399 |
| 2020-03-12 | $2.37 | $2.37 | 0 |
| 2020-03-11 | $2.37 | $2.37 | 0 |
| 2020-03-10 | $2.37 | $2.37 | 0 |
| 2020-03-09 | $2.37 | $2.37 | 0 |
| 2020-03-06 | $2.37 | $2.37 | 279 |
| 2020-03-05 | $2.05 | $2.05 | 0 |
| 2020-03-04 | $2.05 | $2.05 | 0 |
| 2020-03-03 | $2.05 | $2.05 | 0 |
| 2020-03-02 | $2.05 | $2.05 | 0 |
| 2020-02-28 | $2.05 | $2.05 | 60 |
| 2020-02-27 | $0.02 | $0.02 | 270 |
| 2020-02-26 | $3.00 | $3.00 | 11,750 |
| 2020-02-25 | $2.70 | $2.70 | 0 |
| 2020-02-24 | $2.70 | $2.70 | 2,000 |
| 2020-02-21 | $2.88 | $2.88 | 920 |
| 2020-02-20 | $2.65 | $2.65 | 10 |
| 2020-02-19 | $22.10 | $22.10 | 10 |
| 2020-02-18 | $22.10 | $22.10 | 10 |
| 2020-02-14 | $2.11 | $2.11 | 0 |
| 2020-02-13 | $2.11 | $2.11 | 0 |
| 2020-02-12 | $2.11 | $2.11 | 1,000 |
| 2020-02-11 | $2.16 | $2.16 | 0 |
| 2020-02-10 | $2.16 | $2.16 | 50 |
| 2020-02-07 | $1.90 | $1.90 | 0 |
| 2020-02-06 | $1.90 | $1.90 | 0 |
| 2020-02-05 | $1.90 | $1.90 | 0 |
| 2020-02-04 | $1.90 | $1.90 | 600 |
| 2020-02-03 | $2.12 | $2.12 | 300 |
| 2020-01-31 | $2.23 | $2.23 | 0 |
| 2020-01-30 | $2.23 | $2.23 | 0 |
| 2020-01-29 | $2.23 | $2.23 | 65 |
| 2020-01-28 | $2.21 | $2.21 | 500 |
| 2020-01-27 | $2.53 | $2.53 | 0 |
| 2020-01-24 | $2.53 | $2.53 | 0 |
| 2020-01-23 | $2.53 | $2.53 | 150 |
| 2020-01-22 | $2.65 | $2.65 | 1,400 |
| 2020-01-21 | $1.55 | $1.55 | 0 |
| 2020-01-17 | $1.55 | $1.55 | 0 |
| 2020-01-16 | $1.55 | $1.55 | 0 |
| 2020-01-15 | $1.55 | $1.55 | 0 |
| 2020-01-14 | $1.55 | $1.55 | 0 |
| 2020-01-13 | $1.55 | $1.55 | 0 |
| 2020-01-10 | $1.55 | $1.55 | 0 |
| 2020-01-09 | $1.55 | $1.55 | 0 |
| 2020-01-08 | $1.55 | $1.55 | 0 |
| 2020-01-07 | $1.55 | $1.55 | 0 |
| 2020-01-06 | $1.55 | $1.55 | 0 |
| 2020-01-03 | $1.55 | $1.55 | 0 |
| 2020-01-02 | $1.55 | $1.55 | 0 |