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
- 2014-07-09 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 | $3.60 | $3.60 | 321 |
| 2020-12-30 | $3.30 | $3.30 | 244 |
| 2020-12-29 | $3.47 | $3.47 | 73 |
| 2020-12-28 | $3.15 | $3.15 | 78 |
| 2020-12-24 | $3.15 | $3.15 | 15 |
| 2020-12-23 | $3.52 | $3.52 | 0 |
| 2020-12-22 | $3.52 | $3.52 | 664 |
| 2020-12-21 | $3.15 | $3.15 | 1 |
| 2020-12-18 | $3.68 | $3.68 | 12 |
| 2020-12-17 | $3.15 | $3.15 | 23 |
| 2020-12-16 | $3.15 | $3.15 | 1 |
| 2020-12-15 | $4.20 | $4.20 | 9 |
| 2020-12-14 | $3.76 | $3.76 | 4 |
| 2020-12-11 | $3.17 | $3.17 | 12 |
| 2020-12-10 | $3.68 | $3.68 | 0 |
| 2020-12-09 | $3.68 | $3.68 | 381 |
| 2020-12-08 | $3.17 | $3.17 | 1 |
| 2020-12-07 | $3.76 | $3.76 | 45 |
| 2020-12-04 | $3.76 | $3.76 | 277 |
| 2020-12-03 | $3.76 | $3.76 | 43 |
| 2020-12-02 | $3.75 | $3.75 | 0 |
| 2020-12-01 | $3.75 | $3.75 | 0 |
| 2020-11-30 | $3.75 | $3.75 | 334 |
| 2020-11-27 | $3.47 | $3.47 | 0 |
| 2020-11-25 | $3.47 | $3.47 | 20 |
| 2020-11-24 | $3.15 | $3.15 | 54 |
| 2020-11-23 | $3.53 | $3.53 | 21 |
| 2020-11-20 | $4.80 | $4.80 | 16 |
| 2020-11-19 | $4.80 | $4.80 | 163 |
| 2020-11-18 | $4.13 | $4.13 | 1 |
| 2020-11-17 | $3.73 | $3.73 | 73 |
| 2020-11-16 | $3.60 | $3.60 | 4 |
| 2020-11-13 | $4.65 | $4.65 | 133 |
| 2020-11-12 | $4.80 | $4.80 | 11 |
| 2020-11-11 | $3.60 | $3.60 | 3 |
| 2020-11-10 | $3.45 | $3.45 | 122 |
| 2020-11-09 | $3.60 | $3.60 | 80 |
| 2020-11-06 | $3.60 | $3.60 | 1 |
| 2020-11-05 | $3.61 | $3.61 | 13 |
| 2020-11-04 | $3.47 | $3.47 | 648 |
| 2020-11-03 | $5.10 | $5.10 | 0 |
| 2020-11-02 | $5.10 | $5.10 | 54 |
| 2020-10-30 | $3.77 | $3.77 | 0 |
| 2020-10-29 | $3.77 | $3.77 | 83 |
| 2020-10-28 | $4.06 | $4.06 | 0 |
| 2020-10-27 | $4.06 | $4.06 | 45 |
| 2020-10-26 | $3.45 | $3.45 | 3 |
| 2020-10-23 | $4.64 | $4.64 | 73 |
| 2020-10-22 | $3.32 | $3.32 | 74 |
| 2020-10-21 | $5.99 | $5.99 | 6 |
| 2020-10-20 | $4.95 | $4.95 | 14 |
| 2020-10-19 | $4.65 | $4.65 | 115 |
| 2020-10-16 | $6.00 | $6.00 | 42 |
| 2020-10-15 | $5.33 | $5.33 | 48 |
| 2020-10-14 | $4.65 | $4.65 | 6 |
| 2020-10-13 | $6.00 | $6.00 | 6 |
| 2020-10-12 | $4.65 | $4.65 | 2 |
| 2020-10-09 | $6.00 | $6.00 | 16 |
| 2020-10-08 | $6.00 | $6.00 | 0 |
| 2020-10-07 | $6.00 | $6.00 | 7 |
| 2020-10-06 | $5.10 | $5.10 | 52 |
| 2020-10-05 | $5.48 | $5.48 | 61 |
| 2020-10-02 | $5.48 | $5.48 | 5 |
| 2020-10-01 | $5.10 | $5.10 | 0 |
| 2020-09-30 | $5.10 | $5.10 | 1,605 |
| 2020-09-29 | $5.93 | $5.93 | 0 |
| 2020-09-28 | $5.93 | $5.93 | 58 |
| 2020-09-25 | $5.47 | $5.47 | 16 |
| 2020-09-24 | $5.85 | $5.85 | 330 |
| 2020-09-23 | $5.47 | $5.47 | 0 |
| 2020-09-22 | $5.47 | $5.47 | 3 |
| 2020-09-21 | $4.95 | $4.95 | 0 |
| 2020-09-18 | $4.95 | $4.95 | 2 |
| 2020-09-17 | $4.95 | $4.95 | 1 |
| 2020-09-16 | $4.95 | $4.95 | 56 |
| 2020-09-15 | $4.95 | $4.95 | 0 |
| 2020-09-14 | $4.95 | $4.95 | 0 |
| 2020-09-11 | $4.95 | $4.95 | 141 |
| 2020-09-10 | $5.70 | $5.70 | 51 |
| 2020-09-09 | $6.60 | $6.60 | 321 |
| 2020-09-08 | $6.83 | $6.83 | 3 |
| 2020-09-04 | $6.98 | $6.98 | 3 |
| 2020-09-03 | $6.08 | $6.08 | 11 |
| 2020-09-02 | $7.13 | $7.13 | 53 |
| 2020-09-01 | $6.59 | $6.59 | 269 |
| 2020-08-31 | $6.96 | $6.96 | 97 |
| 2020-08-28 | $4.97 | $4.97 | 68 |
| 2020-08-27 | $6.30 | $6.30 | 27 |
| 2020-08-26 | $7.80 | $7.80 | 37 |
| 2020-08-25 | $9.00 | $9.00 | 6 |
| 2020-08-24 | $8.24 | $8.24 | 167 |
| 2020-08-21 | $8.25 | $8.25 | 630 |
| 2020-08-20 | $7.61 | $7.61 | 119 |
| 2020-08-19 | $10.50 | $10.50 | 287 |
| 2020-08-18 | $9.90 | $9.90 | 0 |
| 2020-08-17 | $9.90 | $9.90 | 2,028 |
| 2020-08-14 | $11.84 | $11.84 | 1,246 |
| 2020-08-13 | $11.48 | $11.48 | 832 |
| 2020-08-12 | $10.50 | $10.50 | 337 |
| 2020-08-11 | $11.25 | $11.25 | 2,919 |
| 2020-08-10 | $18.75 | $18.75 | 626 |
| 2020-08-07 | $14.82 | $14.82 | 1,165 |
| 2020-08-06 | $14.25 | $14.25 | 7 |
| 2020-08-05 | $14.25 | $14.25 | 0 |
| 2020-08-04 | $14.25 | $14.25 | 9 |
| 2020-08-03 | $14.24 | $14.24 | 6 |
| 2020-07-31 | $12.75 | $12.75 | 0 |
| 2020-07-30 | $12.75 | $12.75 | 40 |
| 2020-07-29 | $14.84 | $14.84 | 10 |
| 2020-07-28 | $14.84 | $14.84 | 326 |
| 2020-07-27 | $14.24 | $14.24 | 15 |
| 2020-07-24 | $14.73 | $14.73 | 28 |
| 2020-07-23 | $14.73 | $14.73 | 0 |
| 2020-07-22 | $14.73 | $14.73 | 64 |
| 2020-07-21 | $10.35 | $10.35 | 15 |
| 2020-07-20 | $14.94 | $14.94 | 13 |
| 2020-07-17 | $14.96 | $14.96 | 0 |
| 2020-07-16 | $14.96 | $14.96 | 43 |
| 2020-07-15 | $16.28 | $16.28 | 31 |
| 2020-07-14 | $8.40 | $8.40 | 318 |
| 2020-07-13 | $12.00 | $12.00 | 3 |
| 2020-07-10 | $11.55 | $11.55 | 0 |
| 2020-07-09 | $11.55 | $11.55 | 0 |
| 2020-07-08 | $11.55 | $11.55 | 14 |
| 2020-07-07 | $16.93 | $16.93 | 7 |
| 2020-07-06 | $16.49 | $16.49 | 107 |
| 2020-07-02 | $15.75 | $15.75 | 28 |
| 2020-07-01 | $17.24 | $17.24 | 10 |
| 2020-06-30 | $17.24 | $17.24 | 73 |
| 2020-06-29 | $18.00 | $18.00 | 9 |
| 2020-06-26 | $15.00 | $15.00 | 0 |
| 2020-06-25 | $15.00 | $15.00 | 16 |
| 2020-06-24 | $10.65 | $10.65 | 0 |
| 2020-06-23 | $10.65 | $10.65 | 0 |
| 2020-06-22 | $10.65 | $10.65 | 6 |
| 2020-06-19 | $12.75 | $12.75 | 591 |
| 2020-06-18 | $18.75 | $18.75 | 33 |
| 2020-06-17 | $17.25 | $17.25 | 0 |
| 2020-06-16 | $17.11 | $17.11 | 2 |
| 2020-06-15 | $18.75 | $18.75 | 0 |
| 2020-06-12 | $18.75 | $18.75 | 16 |
| 2020-06-11 | $18.00 | $18.00 | 336 |
| 2020-06-10 | $18.23 | $18.23 | 0 |
| 2020-06-09 | $18.23 | $18.23 | 0 |
| 2020-06-08 | $18.23 | $18.23 | 16 |
| 2020-06-05 | $18.23 | $18.23 | 1 |
| 2020-06-04 | $18.18 | $18.18 | 1,913 |
| 2020-06-03 | $25.50 | $25.50 | 10 |
| 2020-06-02 | $18.32 | $18.32 | 0 |
| 2020-06-01 | $18.32 | $18.32 | 1 |
| 2020-05-29 | $21.00 | $21.00 | 5 |
| 2020-05-28 | $21.00 | $21.00 | 0 |
| 2020-05-27 | $21.00 | $21.00 | 2 |
| 2020-05-26 | $18.32 | $18.32 | 1 |
| 2020-05-22 | $22.65 | $22.65 | 15 |
| 2020-05-21 | $18.18 | $18.18 | 0 |
| 2020-05-20 | $18.18 | $18.18 | 1 |
| 2020-05-19 | $18.18 | $18.18 | 25 |
| 2020-05-18 | $18.18 | $18.18 | 2 |
| 2020-05-15 | $18.18 | $18.18 | 0 |
| 2020-05-14 | $18.18 | $18.18 | 1 |
| 2020-05-13 | $22.49 | $22.49 | 13 |
| 2020-05-12 | $23.70 | $23.70 | 0 |
| 2020-05-11 | $23.70 | $23.70 | 4 |
| 2020-05-08 | $23.70 | $23.70 | 7 |
| 2020-05-07 | $22.75 | $22.75 | 0 |
| 2020-05-06 | $22.75 | $22.75 | 0 |
| 2020-05-05 | $22.75 | $22.75 | 11 |
| 2020-05-04 | $18.17 | $18.17 | 0 |
| 2020-05-01 | $18.17 | $18.17 | 25 |
| 2020-04-30 | $23.70 | $23.70 | 87 |
| 2020-04-29 | $18.17 | $18.17 | 9 |
| 2020-04-28 | $23.83 | $23.83 | 0 |
| 2020-04-27 | $23.83 | $23.83 | 2 |
| 2020-04-24 | $18.17 | $18.17 | 0 |
| 2020-04-23 | $18.17 | $18.17 | 1 |
| 2020-04-22 | $18.17 | $18.17 | 3 |
| 2020-04-21 | $23.92 | $23.92 | 14 |
| 2020-04-20 | $18.17 | $18.17 | 0 |
| 2020-04-17 | $18.17 | $18.17 | 2 |
| 2020-04-16 | $17.70 | $17.70 | 0 |
| 2020-04-15 | $17.70 | $17.70 | 1 |
| 2020-04-14 | $17.72 | $17.72 | 7 |
| 2020-04-13 | $17.73 | $17.73 | 0 |
| 2020-04-09 | $17.73 | $17.73 | 5 |
| 2020-04-08 | $17.75 | $17.75 | 6 |
| 2020-04-07 | $17.75 | $17.75 | 1 |
| 2020-04-06 | $17.75 | $17.75 | 0 |
| 2020-04-03 | $17.75 | $17.75 | 25 |
| 2020-04-02 | $24.15 | $24.15 | 0 |
| 2020-04-01 | $24.15 | $24.15 | 2 |
| 2020-03-31 | $24.15 | $24.15 | 15 |
| 2020-03-30 | $20.93 | $20.93 | 1 |
| 2020-03-27 | $24.14 | $24.14 | 35 |
| 2020-03-26 | $20.92 | $20.92 | 1 |
| 2020-03-25 | $17.78 | $17.78 | 1 |
| 2020-03-24 | $21.75 | $21.75 | 0 |
| 2020-03-23 | $21.75 | $21.75 | 4 |
| 2020-03-20 | $17.55 | $17.55 | 0 |
| 2020-03-19 | $17.55 | $17.55 | 15 |
| 2020-03-18 | $19.95 | $19.95 | 3 |
| 2020-03-17 | $19.49 | $19.49 | 1 |
| 2020-03-16 | $19.50 | $19.50 | 11 |
| 2020-03-13 | $22.92 | $22.92 | 20 |
| 2020-03-12 | $17.55 | $17.55 | 10 |
| 2020-03-11 | $21.00 | $21.00 | 7 |
| 2020-03-10 | $17.55 | $17.55 | 1 |
| 2020-03-09 | $19.75 | $19.75 | 1 |
| 2020-03-06 | $17.12 | $17.12 | 0 |
| 2020-03-05 | $17.12 | $17.12 | 0 |
| 2020-03-04 | $17.12 | $17.12 | 0 |
| 2020-03-03 | $17.12 | $17.12 | 0 |
| 2020-03-02 | $17.12 | $17.12 | 0 |
| 2020-02-28 | $17.12 | $17.12 | 3 |
| 2020-02-27 | $17.25 | $17.25 | 3 |
| 2020-02-26 | $17.12 | $17.12 | 0 |
| 2020-02-25 | $17.12 | $17.12 | 0 |
| 2020-02-24 | $17.12 | $17.12 | 2 |
| 2020-02-21 | $21.72 | $21.72 | 2 |
| 2020-02-20 | $17.12 | $17.12 | 10 |
| 2020-02-19 | $19.50 | $19.50 | 68 |
| 2020-02-18 | $21.00 | $21.00 | 0 |
| 2020-02-14 | $21.00 | $21.00 | 7 |
| 2020-02-13 | $16.97 | $16.97 | 7 |
| 2020-02-12 | $26.55 | $26.55 | 11 |
| 2020-02-11 | $16.97 | $16.97 | 1 |
| 2020-02-10 | $17.48 | $17.48 | 4 |
| 2020-02-07 | $16.95 | $16.95 | 20 |
| 2020-02-06 | $26.70 | $26.70 | 2 |
| 2020-02-05 | $17.56 | $17.56 | 3 |
| 2020-02-04 | $17.12 | $17.12 | 33 |
| 2020-02-03 | $25.35 | $25.35 | 5 |
| 2020-01-31 | $26.70 | $26.70 | 20 |
| 2020-01-30 | $18.00 | $18.00 | 0 |
| 2020-01-29 | $18.00 | $18.00 | 0 |
| 2020-01-28 | $18.00 | $18.00 | 16 |
| 2020-01-27 | $16.83 | $16.83 | 8 |
| 2020-01-24 | $22.42 | $22.42 | 1 |
| 2020-01-23 | $18.01 | $18.01 | 0 |
| 2020-01-22 | $18.01 | $18.01 | 0 |
| 2020-01-21 | $18.01 | $18.01 | 0 |
| 2020-01-17 | $18.01 | $18.01 | 0 |
| 2020-01-16 | $18.01 | $18.01 | 5 |
| 2020-01-15 | $18.46 | $18.46 | 0 |
| 2020-01-14 | $18.46 | $18.46 | 16 |
| 2020-01-13 | $16.83 | $16.83 | 1 |
| 2020-01-10 | $17.42 | $17.42 | 0 |
| 2020-01-09 | $17.42 | $17.42 | 6 |
| 2020-01-08 | $26.83 | $26.83 | 12 |
| 2020-01-07 | $26.83 | $26.83 | 2 |
| 2020-01-06 | $26.83 | $26.83 | 2 |
| 2020-01-03 | $26.83 | $26.83 | 15 |
| 2020-01-02 | $24.75 | $24.75 | 18 |