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
- 2017-11-16 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 | $3.04 | $3.04 | 314,000 |
| 2020-12-30 | $2.88 | $2.88 | 110,000 |
| 2020-12-29 | $2.80 | $2.80 | 132,100 |
| 2020-12-28 | $2.90 | $2.90 | 163,000 |
| 2020-12-24 | $2.91 | $2.91 | 121,800 |
| 2020-12-23 | $2.92 | $2.92 | 177,600 |
| 2020-12-22 | $2.89 | $2.89 | 277,000 |
| 2020-12-21 | $2.99 | $2.99 | 206,700 |
| 2020-12-18 | $2.73 | $2.73 | 108,700 |
| 2020-12-17 | $2.75 | $2.75 | 147,800 |
| 2020-12-16 | $2.48 | $2.48 | 92,000 |
| 2020-12-15 | $2.56 | $2.56 | 86,100 |
| 2020-12-14 | $2.58 | $2.58 | 69,200 |
| 2020-12-11 | $2.55 | $2.55 | 120,500 |
| 2020-12-10 | $2.60 | $2.60 | 98,000 |
| 2020-12-09 | $2.64 | $2.64 | 317,500 |
| 2020-12-08 | $2.89 | $2.89 | 248,400 |
| 2020-12-07 | $3.05 | $3.05 | 296,100 |
| 2020-12-04 | $3.34 | $3.34 | 601,500 |
| 2020-12-03 | $2.70 | $2.70 | 368,000 |
| 2020-12-02 | $2.55 | $2.55 | 147,500 |
| 2020-12-01 | $2.70 | $2.70 | 187,100 |
| 2020-11-30 | $2.84 | $2.84 | 134,000 |
| 2020-11-27 | $2.94 | $2.94 | 155,000 |
| 2020-11-25 | $2.77 | $2.77 | 321,200 |
| 2020-11-24 | $2.87 | $2.87 | 158,000 |
| 2020-11-23 | $2.88 | $2.88 | 205,500 |
| 2020-11-20 | $2.75 | $2.75 | 229,200 |
| 2020-11-19 | $2.82 | $2.82 | 255,500 |
| 2020-11-18 | $2.90 | $2.90 | 160,100 |
| 2020-11-17 | $2.92 | $2.92 | 51,400 |
| 2020-11-16 | $2.97 | $2.97 | 67,800 |
| 2020-11-13 | $2.92 | $2.92 | 128,400 |
| 2020-11-12 | $2.94 | $2.94 | 316,500 |
| 2020-11-11 | $3.10 | $3.10 | 178,000 |
| 2020-11-10 | $2.94 | $2.94 | 149,200 |
| 2020-11-09 | $2.87 | $2.87 | 189,800 |
| 2020-11-06 | $3.08 | $3.08 | 162,900 |
| 2020-11-05 | $3.32 | $3.32 | 107,100 |
| 2020-11-04 | $3.51 | $3.51 | 176,000 |
| 2020-11-03 | $3.53 | $3.53 | 86,300 |
| 2020-11-02 | $3.76 | $3.76 | 99,300 |
| 2020-10-30 | $3.74 | $3.74 | 205,200 |
| 2020-10-29 | $4.51 | $4.51 | 32,913 |
| 2020-10-28 | $4.33 | $4.33 | 25,638 |
| 2020-10-27 | $4.50 | $4.50 | 78,525 |
| 2020-10-26 | $4.64 | $4.64 | 82,200 |
| 2020-10-23 | $5.10 | $5.10 | 60,975 |
| 2020-10-22 | $5.20 | $5.20 | 141,000 |
| 2020-10-21 | $7.16 | $7.16 | 269,188 |
| 2020-10-20 | $6.88 | $6.88 | 298,688 |
| 2020-10-19 | $5.67 | $5.67 | 315,663 |
| 2020-10-16 | $4.88 | $4.88 | 22,725 |
| 2020-10-15 | $4.49 | $4.49 | 17,575 |
| 2020-10-14 | $4.63 | $4.63 | 21,638 |
| 2020-10-13 | $5.00 | $5.00 | 22,800 |
| 2020-10-12 | $5.03 | $5.03 | 122,938 |
| 2020-10-09 | $4.28 | $4.28 | 31,213 |
| 2020-10-08 | $4.32 | $4.32 | 17,300 |
| 2020-10-07 | $4.32 | $4.32 | 34,688 |
| 2020-10-06 | $4.08 | $4.08 | 14,025 |
| 2020-10-05 | $4.20 | $4.20 | 16,213 |
| 2020-10-02 | $4.29 | $4.29 | 22,650 |
| 2020-10-01 | $3.92 | $3.92 | 14,475 |
| 2020-09-30 | $4.07 | $4.07 | 28,950 |
| 2020-09-29 | $4.24 | $4.24 | 21,313 |
| 2020-09-28 | $4.42 | $4.42 | 14,575 |
| 2020-09-25 | $4.24 | $4.24 | 15,638 |
| 2020-09-24 | $4.32 | $4.32 | 20,938 |
| 2020-09-23 | $4.32 | $4.32 | 23,600 |
| 2020-09-22 | $4.36 | $4.36 | 21,900 |
| 2020-09-21 | $4.38 | $4.38 | 13,100 |
| 2020-09-18 | $4.16 | $4.16 | 16,225 |
| 2020-09-17 | $4.64 | $4.64 | 29,188 |
| 2020-09-16 | $4.72 | $4.72 | 25,325 |
| 2020-09-15 | $4.56 | $4.56 | 16,750 |
| 2020-09-14 | $4.48 | $4.48 | 28,975 |
| 2020-09-11 | $4.28 | $4.28 | 18,988 |
| 2020-09-10 | $4.32 | $4.32 | 16,925 |
| 2020-09-09 | $4.32 | $4.32 | 14,288 |
| 2020-09-08 | $4.16 | $4.16 | 31,450 |
| 2020-09-04 | $4.16 | $4.16 | 18,125 |
| 2020-09-03 | $4.00 | $4.00 | 62,125 |
| 2020-09-02 | $4.48 | $4.48 | 18,013 |
| 2020-09-01 | $4.86 | $4.86 | 25,738 |
| 2020-08-31 | $5.03 | $5.03 | 15,463 |
| 2020-08-28 | $5.04 | $5.04 | 13,563 |
| 2020-08-27 | $4.96 | $4.96 | 13,925 |
| 2020-08-26 | $5.01 | $5.01 | 16,463 |
| 2020-08-25 | $5.20 | $5.20 | 16,525 |
| 2020-08-24 | $5.00 | $5.00 | 13,488 |
| 2020-08-21 | $5.00 | $5.00 | 16,575 |
| 2020-08-20 | $4.96 | $4.96 | 19,025 |
| 2020-08-19 | $4.80 | $4.80 | 16,163 |
| 2020-08-18 | $4.89 | $4.89 | 15,450 |
| 2020-08-17 | $5.04 | $5.04 | 38,538 |
| 2020-08-14 | $5.42 | $5.42 | 46,663 |
| 2020-08-13 | $5.96 | $5.96 | 238,713 |
| 2020-08-12 | $4.90 | $4.90 | 23,225 |
| 2020-08-11 | $5.21 | $5.21 | 17,013 |
| 2020-08-10 | $5.12 | $5.12 | 15,475 |
| 2020-08-07 | $5.13 | $5.13 | 17,275 |
| 2020-08-06 | $5.26 | $5.26 | 13,100 |
| 2020-08-05 | $5.36 | $5.36 | 39,100 |
| 2020-08-04 | $5.42 | $5.42 | 36,013 |
| 2020-08-03 | $5.28 | $5.28 | 18,513 |
| 2020-07-31 | $5.18 | $5.18 | 55,788 |
| 2020-07-30 | $4.94 | $4.94 | 22,888 |
| 2020-07-29 | $4.96 | $4.96 | 20,275 |
| 2020-07-28 | $4.96 | $4.96 | 30,388 |
| 2020-07-27 | $4.80 | $4.80 | 20,275 |
| 2020-07-24 | $4.88 | $4.88 | 29,788 |
| 2020-07-23 | $4.96 | $4.96 | 25,338 |
| 2020-07-22 | $5.03 | $5.03 | 23,675 |
| 2020-07-21 | $4.95 | $4.95 | 27,063 |
| 2020-07-20 | $4.82 | $4.82 | 37,950 |
| 2020-07-17 | $4.80 | $4.80 | 53,538 |
| 2020-07-16 | $4.64 | $4.64 | 24,363 |
| 2020-07-15 | $4.64 | $4.64 | 34,488 |
| 2020-07-14 | $4.80 | $4.80 | 34,600 |
| 2020-07-13 | $5.05 | $5.05 | 27,575 |
| 2020-07-10 | $5.31 | $5.31 | 27,113 |
| 2020-07-09 | $5.20 | $5.20 | 40,663 |
| 2020-07-08 | $5.05 | $5.05 | 44,800 |
| 2020-07-07 | $5.02 | $5.02 | 24,913 |
| 2020-07-06 | $5.08 | $5.08 | 29,775 |
| 2020-07-02 | $5.16 | $5.16 | 18,188 |
| 2020-07-01 | $5.19 | $5.19 | 16,050 |
| 2020-06-30 | $5.20 | $5.20 | 45,738 |
| 2020-06-29 | $5.64 | $5.64 | 13,063 |
| 2020-06-26 | $5.54 | $5.54 | 16,588 |
| 2020-06-25 | $5.90 | $5.90 | 18,100 |
| 2020-06-24 | $5.84 | $5.84 | 20,200 |
| 2020-06-23 | $6.46 | $6.46 | 22,325 |
| 2020-06-22 | $6.46 | $6.46 | 22,425 |
| 2020-06-19 | $6.89 | $6.89 | 14,050 |
| 2020-06-18 | $6.88 | $6.88 | 26,163 |
| 2020-06-17 | $7.23 | $7.23 | 18,513 |
| 2020-06-16 | $7.34 | $7.34 | 43,275 |
| 2020-06-15 | $6.39 | $6.39 | 44,625 |
| 2020-06-12 | $7.06 | $7.06 | 318,850 |
| 2020-06-11 | $6.72 | $6.72 | 24,100 |
| 2020-06-10 | $6.48 | $6.48 | 35,125 |
| 2020-06-09 | $6.96 | $6.96 | 16,813 |
| 2020-06-08 | $6.72 | $6.72 | 25,938 |
| 2020-06-05 | $6.16 | $6.16 | 18,688 |
| 2020-06-04 | $5.60 | $5.60 | 13,963 |
| 2020-06-03 | $5.60 | $5.60 | 21,263 |
| 2020-06-02 | $5.76 | $5.76 | 19,938 |
| 2020-06-01 | $5.32 | $5.32 | 19,975 |
| 2020-05-29 | $5.11 | $5.11 | 93,013 |
| 2020-05-28 | $6.18 | $6.18 | 29,075 |
| 2020-05-27 | $5.60 | $5.60 | 15,013 |
| 2020-05-26 | $5.28 | $5.28 | 19,938 |
| 2020-05-22 | $5.76 | $5.76 | 12,938 |
| 2020-05-21 | $5.83 | $5.83 | 15,938 |
| 2020-05-20 | $6.24 | $6.24 | 20,088 |
| 2020-05-19 | $5.83 | $5.83 | 13,800 |
| 2020-05-18 | $5.51 | $5.51 | 14,838 |
| 2020-05-15 | $5.36 | $5.36 | 22,600 |
| 2020-05-14 | $6.08 | $6.08 | 16,363 |
| 2020-05-13 | $7.20 | $7.20 | 18,763 |
| 2020-05-12 | $7.80 | $7.80 | 14,313 |
| 2020-05-11 | $7.62 | $7.62 | 14,988 |
| 2020-05-08 | $7.44 | $7.44 | 15,150 |
| 2020-05-07 | $7.45 | $7.45 | 13,988 |
| 2020-05-06 | $7.32 | $7.32 | 17,275 |
| 2020-05-05 | $7.28 | $7.28 | 16,838 |
| 2020-05-04 | $6.88 | $6.88 | 23,475 |
| 2020-05-01 | $7.35 | $7.35 | 14,738 |
| 2020-04-30 | $7.84 | $7.84 | 22,588 |
| 2020-04-29 | $7.04 | $7.04 | 21,338 |
| 2020-04-28 | $7.04 | $7.04 | 20,450 |
| 2020-04-27 | $7.20 | $7.20 | 23,738 |
| 2020-04-24 | $6.40 | $6.40 | 16,313 |
| 2020-04-23 | $5.96 | $5.96 | 18,863 |
| 2020-04-22 | $6.00 | $6.00 | 20,650 |
| 2020-04-21 | $5.76 | $5.76 | 12,725 |
| 2020-04-20 | $5.74 | $5.74 | 16,350 |
| 2020-04-17 | $5.44 | $5.44 | 23,500 |
| 2020-04-16 | $5.84 | $5.84 | 26,800 |
| 2020-04-15 | $5.34 | $5.34 | 30,563 |
| 2020-04-14 | $5.84 | $5.84 | 16,350 |
| 2020-04-13 | $5.69 | $5.69 | 30,263 |
| 2020-04-09 | $5.35 | $5.35 | 24,750 |
| 2020-04-08 | $6.40 | $6.40 | 10,113 |
| 2020-04-07 | $6.56 | $6.56 | 13,575 |
| 2020-04-06 | $6.40 | $6.40 | 15,925 |
| 2020-04-03 | $6.40 | $6.40 | 14,313 |
| 2020-04-02 | $6.40 | $6.40 | 13,363 |
| 2020-04-01 | $6.64 | $6.64 | 13,538 |
| 2020-03-31 | $6.72 | $6.72 | 15,375 |
| 2020-03-30 | $7.20 | $7.20 | 14,363 |
| 2020-03-27 | $7.11 | $7.11 | 14,163 |
| 2020-03-26 | $7.04 | $7.04 | 13,925 |
| 2020-03-25 | $7.44 | $7.44 | 3,800 |
| 2020-03-24 | $7.68 | $7.68 | 11,038 |
| 2020-03-23 | $7.28 | $7.28 | 5,775 |
| 2020-03-20 | $8.00 | $8.00 | 3,500 |
| 2020-03-19 | $8.00 | $8.00 | 11,725 |
| 2020-03-18 | $8.40 | $8.40 | 11,213 |
| 2020-03-17 | $8.00 | $8.00 | 9,213 |
| 2020-03-16 | $7.68 | $7.68 | 6,388 |
| 2020-03-13 | $7.40 | $7.40 | 12,050 |
| 2020-03-12 | $7.52 | $7.52 | 14,500 |
| 2020-03-11 | $8.56 | $8.56 | 11,988 |
| 2020-03-10 | $8.96 | $8.96 | 8,688 |
| 2020-03-09 | $8.96 | $8.96 | 10,063 |
| 2020-03-06 | $9.04 | $9.04 | 8,300 |
| 2020-03-05 | $9.04 | $9.04 | 13,800 |
| 2020-03-04 | $9.28 | $9.28 | 11,413 |
| 2020-03-03 | $9.04 | $9.04 | 13,013 |
| 2020-03-02 | $9.20 | $9.20 | 13,875 |
| 2020-02-28 | $8.00 | $8.00 | 31,088 |
| 2020-02-27 | $8.56 | $8.56 | 16,100 |
| 2020-02-26 | $8.24 | $8.24 | 14,075 |
| 2020-02-25 | $8.88 | $8.88 | 15,063 |
| 2020-02-24 | $9.20 | $9.20 | 12,100 |
| 2020-02-21 | $9.28 | $9.28 | 7,188 |
| 2020-02-20 | $9.44 | $9.44 | 36,538 |
| 2020-02-19 | $9.12 | $9.12 | 13,000 |
| 2020-02-18 | $9.12 | $9.12 | 13,500 |
| 2020-02-14 | $9.36 | $9.36 | 12,263 |
| 2020-02-13 | $9.60 | $9.60 | 10,313 |
| 2020-02-12 | $9.44 | $9.44 | 11,125 |
| 2020-02-11 | $9.60 | $9.60 | 18,550 |
| 2020-02-10 | $9.44 | $9.44 | 19,325 |
| 2020-02-07 | $9.60 | $9.60 | 15,388 |
| 2020-02-06 | $9.76 | $9.76 | 16,963 |
| 2020-02-05 | $10.00 | $10.00 | 23,738 |
| 2020-02-04 | $9.28 | $9.28 | 14,613 |
| 2020-02-03 | $8.72 | $8.72 | 17,850 |
| 2020-01-31 | $8.80 | $8.80 | 12,875 |
| 2020-01-30 | $9.28 | $9.28 | 13,575 |
| 2020-01-29 | $9.36 | $9.36 | 16,400 |
| 2020-01-28 | $9.12 | $9.12 | 11,288 |
| 2020-01-27 | $9.60 | $9.60 | 16,900 |
| 2020-01-24 | $10.32 | $10.32 | 12,938 |
| 2020-01-23 | $10.56 | $10.56 | 18,925 |
| 2020-01-22 | $11.84 | $11.84 | 18,838 |
| 2020-01-21 | $11.92 | $11.92 | 19,863 |
| 2020-01-17 | $12.40 | $12.40 | 20,488 |
| 2020-01-16 | $12.48 | $12.48 | 19,500 |
| 2020-01-15 | $12.00 | $12.00 | 32,088 |
| 2020-01-14 | $12.80 | $12.80 | 40,038 |
| 2020-01-13 | $12.00 | $12.00 | 21,700 |
| 2020-01-10 | $12.00 | $12.00 | 13,025 |
| 2020-01-09 | $12.00 | $12.00 | 16,963 |
| 2020-01-08 | $12.00 | $12.00 | 19,675 |
| 2020-01-07 | $12.00 | $12.00 | 18,525 |
| 2020-01-06 | $12.00 | $12.00 | 21,350 |
| 2020-01-03 | $12.08 | $12.08 | 12,325 |
| 2020-01-02 | $12.08 | $12.08 | 27,300 |