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
- 2017-07-06 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 | $1.76 | $1.76 | 27,909 |
| 2020-12-30 | $1.40 | $1.40 | 22,885 |
| 2020-12-29 | $1.92 | $1.92 | 132,481 |
| 2020-12-28 | $1.30 | $1.30 | 21,749 |
| 2020-12-24 | $1.36 | $1.36 | 44,793 |
| 2020-12-23 | $1.72 | $1.72 | 138,432 |
| 2020-12-22 | $1.92 | $1.92 | 124,798 |
| 2020-12-21 | $1.08 | $1.08 | 16,074 |
| 2020-12-18 | $1.32 | $1.32 | 96,627 |
| 2020-12-17 | $1.12 | $1.12 | 114,714 |
| 2020-12-16 | $1.04 | $1.04 | 23,895 |
| 2020-12-15 | $1.00 | $1.00 | 56,489 |
| 2020-12-14 | $1.00 | $1.00 | 60,234 |
| 2020-12-11 | $1.16 | $1.16 | 45,837 |
| 2020-12-10 | $0.96 | $0.96 | 38,508 |
| 2020-12-09 | $1.08 | $1.08 | 126,839 |
| 2020-12-08 | $1.60 | $1.60 | 325,907 |
| 2020-12-07 | $2.80 | $2.80 | 360,255 |
| 2020-12-04 | $1.00 | $1.00 | 20,341 |
| 2020-12-03 | $1.00 | $1.00 | 29,086 |
| 2020-12-02 | $1.04 | $1.04 | 79,212 |
| 2020-12-01 | $0.84 | $0.84 | 59,504 |
| 2020-11-30 | $0.72 | $0.72 | 2,262 |
| 2020-11-27 | $0.72 | $0.72 | 4,252 |
| 2020-11-25 | $0.72 | $0.72 | 5,383 |
| 2020-11-24 | $0.64 | $0.64 | 3,980 |
| 2020-11-23 | $0.68 | $0.68 | 5,576 |
| 2020-11-20 | $0.84 | $0.84 | 3,747 |
| 2020-11-19 | $0.64 | $0.64 | 5,777 |
| 2020-11-18 | $0.76 | $0.76 | 5,975 |
| 2020-11-17 | $0.76 | $0.76 | 275 |
| 2020-11-16 | $0.72 | $0.72 | 4,670 |
| 2020-11-13 | $0.66 | $0.66 | 9,025 |
| 2020-11-12 | $0.68 | $0.68 | 1,725 |
| 2020-11-11 | $0.72 | $0.72 | 14,163 |
| 2020-11-10 | $0.72 | $0.72 | 30,665 |
| 2020-11-09 | $0.80 | $0.80 | 4,382 |
| 2020-11-06 | $0.84 | $0.84 | 6,295 |
| 2020-11-05 | $0.84 | $0.84 | 5,955 |
| 2020-11-04 | $0.92 | $0.92 | 15,096 |
| 2020-11-03 | $0.80 | $0.80 | 20,960 |
| 2020-11-02 | $1.00 | $1.00 | 6,495 |
| 2020-10-30 | $0.92 | $0.92 | 1,484 |
| 2020-10-29 | $0.92 | $0.92 | 7,076 |
| 2020-10-28 | $1.04 | $1.04 | 16,101 |
| 2020-10-27 | $1.04 | $1.04 | 50,456 |
| 2020-10-26 | $1.04 | $1.04 | 2,831 |
| 2020-10-23 | $1.04 | $1.04 | 1,680 |
| 2020-10-22 | $0.96 | $0.96 | 11,433 |
| 2020-10-21 | $1.04 | $1.04 | 3,025 |
| 2020-10-20 | $1.00 | $1.00 | 1,023 |
| 2020-10-19 | $1.08 | $1.08 | 3,002 |
| 2020-10-16 | $1.16 | $1.16 | 3,179 |
| 2020-10-15 | $1.09 | $1.09 | 9,758 |
| 2020-10-14 | $1.01 | $1.01 | 2,012 |
| 2020-10-13 | $1.00 | $1.00 | 10,458 |
| 2020-10-12 | $1.08 | $1.08 | 2,396 |
| 2020-10-09 | $1.03 | $1.03 | 15,233 |
| 2020-10-08 | $0.92 | $0.92 | 5,023 |
| 2020-10-07 | $1.04 | $1.04 | 9,505 |
| 2020-10-06 | $1.16 | $1.16 | 11,674 |
| 2020-10-05 | $1.00 | $1.00 | 1,059 |
| 2020-10-02 | $1.14 | $1.14 | 1,507 |
| 2020-10-01 | $1.08 | $1.08 | 12,630 |
| 2020-09-30 | $1.12 | $1.12 | 5,560 |
| 2020-09-29 | $1.12 | $1.12 | 2,696 |
| 2020-09-28 | $1.20 | $1.20 | 17,854 |
| 2020-09-25 | $1.16 | $1.16 | 8,499 |
| 2020-09-24 | $1.16 | $1.16 | 3,650 |
| 2020-09-23 | $1.12 | $1.12 | 7,343 |
| 2020-09-22 | $1.12 | $1.12 | 9,313 |
| 2020-09-21 | $1.16 | $1.16 | 4,507 |
| 2020-09-18 | $1.12 | $1.12 | 9,574 |
| 2020-09-17 | $1.16 | $1.16 | 8,843 |
| 2020-09-16 | $1.24 | $1.24 | 15,179 |
| 2020-09-15 | $1.28 | $1.28 | 40,607 |
| 2020-09-14 | $1.52 | $1.52 | 23,499 |
| 2020-09-11 | $1.44 | $1.44 | 97,122 |
| 2020-09-10 | $1.24 | $1.24 | 13,153 |
| 2020-09-09 | $1.40 | $1.40 | 42,161 |
| 2020-09-08 | $1.11 | $1.11 | 21,922 |
| 2020-09-04 | $1.14 | $1.14 | 50,493 |
| 2020-09-03 | $1.32 | $1.32 | 53,675 |
| 2020-09-02 | $1.44 | $1.44 | 50,892 |
| 2020-09-01 | $1.76 | $1.76 | 126,730 |
| 2020-08-31 | $1.28 | $1.28 | 40,817 |
| 2020-08-28 | $1.16 | $1.16 | 47,571 |
| 2020-08-27 | $1.18 | $1.18 | 27,183 |
| 2020-08-26 | $1.24 | $1.24 | 71,889 |
| 2020-08-25 | $1.12 | $1.12 | 111,878 |
| 2020-08-24 | $1.24 | $1.24 | 197,313 |
| 2020-08-21 | $1.16 | $1.16 | 16,596 |
| 2020-08-20 | $1.12 | $1.12 | 8,470 |
| 2020-08-19 | $1.04 | $1.04 | 24,702 |
| 2020-08-18 | $1.08 | $1.08 | 25,857 |
| 2020-08-17 | $1.20 | $1.20 | 34,741 |
| 2020-08-14 | $1.28 | $1.28 | 16,016 |
| 2020-08-13 | $1.32 | $1.32 | 47,827 |
| 2020-08-12 | $1.88 | $1.88 | 126,032 |
| 2020-08-11 | $1.16 | $1.16 | 100,807 |
| 2020-08-10 | $1.04 | $1.04 | 17,657 |
| 2020-08-07 | $1.04 | $1.04 | 17,322 |
| 2020-08-06 | $1.02 | $1.02 | 5,740 |
| 2020-08-05 | $0.96 | $0.96 | 27,614 |
| 2020-08-04 | $1.00 | $1.00 | 34,634 |
| 2020-08-03 | $0.98 | $0.98 | 4,935 |
| 2020-07-31 | $1.00 | $1.00 | 24,980 |
| 2020-07-30 | $1.24 | $1.24 | 23,049 |
| 2020-07-29 | $1.24 | $1.24 | 25,351 |
| 2020-07-28 | $1.36 | $1.36 | 10,555 |
| 2020-07-27 | $1.28 | $1.28 | 13,128 |
| 2020-07-24 | $1.40 | $1.40 | 34,673 |
| 2020-07-23 | $1.44 | $1.44 | 54,053 |
| 2020-07-22 | $1.59 | $1.59 | 37,121 |
| 2020-07-21 | $1.36 | $1.36 | 11,979 |
| 2020-07-20 | $1.48 | $1.48 | 43,078 |
| 2020-07-17 | $1.45 | $1.45 | 20,118 |
| 2020-07-16 | $1.72 | $1.72 | 27,431 |
| 2020-07-15 | $1.60 | $1.60 | 49,111 |
| 2020-07-14 | $1.68 | $1.68 | 19,031 |
| 2020-07-13 | $2.08 | $2.08 | 41,544 |
| 2020-07-10 | $2.14 | $2.14 | 13,707 |
| 2020-07-09 | $2.04 | $2.04 | 22,410 |
| 2020-07-08 | $2.20 | $2.20 | 23,160 |
| 2020-07-07 | $2.32 | $2.32 | 13,819 |
| 2020-07-06 | $2.24 | $2.24 | 10,790 |
| 2020-07-02 | $2.48 | $2.48 | 46,234 |
| 2020-07-01 | $2.40 | $2.40 | 32,826 |
| 2020-06-30 | $2.80 | $2.80 | 74,318 |
| 2020-06-29 | $2.72 | $2.72 | 95,494 |
| 2020-06-26 | $2.28 | $2.28 | 34,887 |
| 2020-06-25 | $2.48 | $2.48 | 49,744 |
| 2020-06-24 | $2.64 | $2.64 | 55,719 |
| 2020-06-23 | $4.00 | $4.00 | 217,424 |
| 2020-06-22 | $3.00 | $3.00 | 132,636 |
| 2020-06-19 | $2.00 | $2.00 | 26,707 |
| 2020-06-18 | $1.84 | $1.84 | 41,099 |
| 2020-06-17 | $1.68 | $1.68 | 52,070 |
| 2020-06-16 | $1.90 | $1.90 | 8,893 |
| 2020-06-15 | $1.88 | $1.88 | 12,904 |
| 2020-06-12 | $1.80 | $1.80 | 5,350 |
| 2020-06-11 | $1.76 | $1.76 | 6,065 |
| 2020-06-10 | $1.99 | $1.99 | 4,633 |
| 2020-06-09 | $2.24 | $2.24 | 23,529 |
| 2020-06-08 | $2.20 | $2.20 | 14,849 |
| 2020-06-05 | $2.44 | $2.44 | 31,557 |
| 2020-06-04 | $2.75 | $2.75 | 81,285 |
| 2020-06-03 | $3.60 | $3.60 | 155,623 |
| 2020-06-02 | $1.60 | $1.60 | 5,085 |
| 2020-06-01 | $1.60 | $1.60 | 3,291 |
| 2020-05-29 | $1.60 | $1.60 | 10,975 |
| 2020-05-28 | $1.68 | $1.68 | 17,772 |
| 2020-05-27 | $1.68 | $1.68 | 24,222 |
| 2020-05-26 | $2.00 | $2.00 | 15,811 |
| 2020-05-22 | $1.60 | $1.60 | 13,436 |
| 2020-05-21 | $1.60 | $1.60 | 2,016 |
| 2020-05-20 | $1.64 | $1.64 | 14,902 |
| 2020-05-19 | $1.76 | $1.76 | 28,505 |
| 2020-05-18 | $1.56 | $1.56 | 5,333 |
| 2020-05-15 | $1.16 | $1.16 | 8,689 |
| 2020-05-14 | $1.08 | $1.08 | 7,663 |
| 2020-05-13 | $1.20 | $1.20 | 8,132 |
| 2020-05-12 | $1.18 | $1.18 | 2,431 |
| 2020-05-11 | $1.20 | $1.20 | 5,806 |
| 2020-05-08 | $1.56 | $1.56 | 14,188 |
| 2020-05-07 | $1.84 | $1.84 | 10,032 |
| 2020-05-06 | $1.48 | $1.48 | 23,377 |
| 2020-05-05 | $1.32 | $1.32 | 12,793 |
| 2020-05-04 | $1.32 | $1.32 | 1,649 |
| 2020-05-01 | $1.52 | $1.52 | 4,117 |
| 2020-04-30 | $1.52 | $1.52 | 5,093 |
| 2020-04-29 | $1.60 | $1.60 | 352 |
| 2020-04-28 | $1.60 | $1.60 | 547 |
| 2020-04-27 | $1.60 | $1.60 | 12,956 |
| 2020-04-24 | $1.76 | $1.76 | 1,039 |
| 2020-04-23 | $2.16 | $2.16 | 506 |
| 2020-04-22 | $2.56 | $2.56 | 7,089 |
| 2020-04-21 | $1.80 | $1.80 | 1,734 |
| 2020-04-20 | $1.80 | $1.80 | 2,079 |
| 2020-04-17 | $2.00 | $2.00 | 5,342 |
| 2020-04-16 | $1.60 | $1.60 | 2,275 |
| 2020-04-15 | $2.20 | $2.20 | 3,011 |
| 2020-04-14 | $2.76 | $2.76 | 579 |
| 2020-04-13 | $2.80 | $2.80 | 4,330 |
| 2020-04-09 | $1.80 | $1.80 | 943 |
| 2020-04-08 | $1.80 | $1.80 | 310 |
| 2020-04-07 | $2.00 | $2.00 | 1,570 |
| 2020-04-06 | $2.00 | $2.00 | 942 |
| 2020-04-03 | $1.60 | $1.60 | 520 |
| 2020-04-02 | $1.38 | $1.38 | 136 |
| 2020-04-01 | $1.60 | $1.60 | 1,130 |
| 2020-03-31 | $1.64 | $1.64 | 446 |
| 2020-03-30 | $1.80 | $1.80 | 1,754 |
| 2020-03-27 | $2.80 | $2.80 | 1,093 |
| 2020-03-26 | $2.84 | $2.84 | 8,909 |
| 2020-03-25 | $2.40 | $2.40 | 3,630 |
| 2020-03-24 | $0.80 | $0.80 | 1,683 |
| 2020-03-23 | $1.36 | $1.36 | 681 |
| 2020-03-20 | $1.40 | $1.40 | 282 |
| 2020-03-19 | $1.24 | $1.24 | 948 |
| 2020-03-18 | $1.68 | $1.68 | 725 |
| 2020-03-17 | $2.40 | $2.40 | 265 |
| 2020-03-16 | $2.12 | $2.12 | 310 |
| 2020-03-13 | $2.00 | $2.00 | 633 |
| 2020-03-12 | $1.92 | $1.92 | 482 |
| 2020-03-11 | $3.20 | $3.20 | 284 |
| 2020-03-10 | $3.20 | $3.20 | 374 |
| 2020-03-09 | $3.20 | $3.20 | 263 |
| 2020-03-06 | $3.60 | $3.60 | 1,880 |
| 2020-03-05 | $3.96 | $3.96 | 3,728 |
| 2020-03-04 | $8.00 | $8.00 | 611 |
| 2020-03-03 | $11.24 | $11.24 | 1,274 |
| 2020-03-02 | $12.00 | $12.00 | 2,307 |
| 2020-02-28 | $20.40 | $20.40 | 7,345 |
| 2020-02-27 | $16.00 | $16.00 | 25 |
| 2020-02-26 | $16.00 | $16.00 | 0 |
| 2020-02-25 | $16.00 | $16.00 | 0 |
| 2020-02-24 | $16.00 | $16.00 | 85 |
| 2020-02-21 | $20.00 | $20.00 | 0 |
| 2020-02-20 | $20.00 | $20.00 | 0 |
| 2020-02-19 | $20.00 | $20.00 | 652 |
| 2020-02-18 | $36.00 | $36.00 | 1 |
| 2020-02-14 | $36.00 | $36.00 | 0 |
| 2020-02-13 | $36.00 | $36.00 | 0 |
| 2020-02-12 | $36.00 | $36.00 | 4 |
| 2020-02-11 | $32.00 | $32.00 | 0 |
| 2020-02-10 | $32.00 | $32.00 | 2 |
| 2020-02-07 | $32.00 | $32.00 | 0 |
| 2020-02-06 | $32.00 | $32.00 | 0 |
| 2020-02-05 | $32.00 | $32.00 | 0 |
| 2020-02-04 | $32.00 | $32.00 | 0 |
| 2020-02-03 | $32.00 | $32.00 | 0 |
| 2020-01-31 | $32.00 | $32.00 | 0 |
| 2020-01-30 | $32.00 | $32.00 | 0 |
| 2020-01-29 | $32.00 | $32.00 | 0 |
| 2020-01-28 | $32.00 | $32.00 | 6 |
| 2020-01-27 | $18.00 | $18.00 | 6 |
| 2020-01-24 | $24.00 | $24.00 | 0 |
| 2020-01-23 | $24.00 | $24.00 | 0 |
| 2020-01-22 | $24.00 | $24.00 | 63 |
| 2020-01-21 | $15.04 | $15.04 | 5 |
| 2020-01-17 | $32.00 | $32.00 | 0 |
| 2020-01-16 | $32.00 | $32.00 | 0 |
| 2020-01-15 | $32.00 | $32.00 | 9 |
| 2020-01-14 | $20.40 | $20.40 | 19 |
| 2020-01-13 | $17.96 | $17.96 | 130 |
| 2020-01-10 | $46.20 | $46.20 | 0 |
| 2020-01-09 | $46.20 | $46.20 | 94 |
| 2020-01-08 | $44.00 | $44.00 | 188 |
| 2020-01-07 | $80.00 | $80.00 | 0 |
| 2020-01-06 | $80.00 | $80.00 | 1 |
| 2020-01-03 | $80.00 | $80.00 | 0 |
| 2020-01-02 | $80.00 | $80.00 | 0 |