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
- 2010-03-29 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 | $6.24 | $6.24 | 4,860 |
| 2020-12-30 | $5.55 | $5.55 | 3,503 |
| 2020-12-29 | $5.26 | $5.26 | 3,700 |
| 2020-12-28 | $5.06 | $5.06 | 2,637 |
| 2020-12-24 | $5.65 | $5.65 | 0 |
| 2020-12-23 | $5.65 | $5.65 | 1,132 |
| 2020-12-22 | $5.85 | $5.85 | 860 |
| 2020-12-21 | $5.73 | $5.73 | 9,862 |
| 2020-12-18 | $4.28 | $4.28 | 338 |
| 2020-12-17 | $4.40 | $4.40 | 2,862 |
| 2020-12-16 | $4.42 | $4.42 | 3,325 |
| 2020-12-15 | $4.00 | $4.00 | 4,704 |
| 2020-12-14 | $3.88 | $3.88 | 2,961 |
| 2020-12-11 | $3.74 | $3.74 | 7,054 |
| 2020-12-10 | $3.65 | $3.65 | 9,393 |
| 2020-12-09 | $2.45 | $2.45 | 7,007 |
| 2020-12-08 | $2.96 | $2.96 | 7,893 |
| 2020-12-07 | $3.31 | $3.31 | 5,691 |
| 2020-12-04 | $3.75 | $3.75 | 5,669 |
| 2020-12-03 | $3.44 | $3.44 | 7,426 |
| 2020-12-02 | $3.41 | $3.41 | 3,061 |
| 2020-12-01 | $3.80 | $3.80 | 0 |
| 2020-11-30 | $3.80 | $3.80 | 9,543 |
| 2020-11-27 | $4.40 | $4.40 | 5,477 |
| 2020-11-25 | $4.30 | $4.30 | 53,168 |
| 2020-11-24 | $6.34 | $6.34 | 2,383 |
| 2020-11-23 | $7.00 | $7.00 | 2,505 |
| 2020-11-20 | $6.55 | $6.55 | 2,853 |
| 2020-11-19 | $6.60 | $6.60 | 1,184 |
| 2020-11-18 | $6.60 | $6.60 | 2,580 |
| 2020-11-17 | $8.00 | $8.00 | 4,347 |
| 2020-11-16 | $6.10 | $6.10 | 1,753 |
| 2020-11-13 | $5.80 | $5.80 | 1,701 |
| 2020-11-12 | $6.30 | $6.30 | 3,371 |
| 2020-11-11 | $5.20 | $5.20 | 1,434 |
| 2020-11-10 | $5.60 | $5.60 | 2,394 |
| 2020-11-09 | $5.50 | $5.50 | 391 |
| 2020-11-06 | $5.60 | $5.60 | 2,279 |
| 2020-11-05 | $5.40 | $5.40 | 1,969 |
| 2020-11-04 | $5.90 | $5.90 | 2,669 |
| 2020-11-03 | $6.20 | $6.20 | 2,058 |
| 2020-11-02 | $6.40 | $6.40 | 1,661 |
| 2020-10-30 | $6.20 | $6.20 | 4,418 |
| 2020-10-29 | $6.30 | $6.30 | 2,930 |
| 2020-10-28 | $6.70 | $6.70 | 1,825 |
| 2020-10-27 | $6.90 | $6.90 | 3,355 |
| 2020-10-26 | $6.90 | $6.90 | 1,039 |
| 2020-10-23 | $7.70 | $7.70 | 1,286 |
| 2020-10-22 | $6.90 | $6.90 | 2,743 |
| 2020-10-21 | $6.40 | $6.40 | 5,561 |
| 2020-10-20 | $6.70 | $6.70 | 9,299 |
| 2020-10-19 | $8.20 | $8.20 | 3,350 |
| 2020-10-16 | $8.80 | $8.80 | 7,270 |
| 2020-10-15 | $8.90 | $8.90 | 3,028 |
| 2020-10-14 | $9.10 | $9.10 | 5,356 |
| 2020-10-13 | $10.60 | $10.60 | 3,479 |
| 2020-10-12 | $11.50 | $11.50 | 2,538 |
| 2020-10-09 | $11.65 | $11.65 | 8,149 |
| 2020-10-08 | $10.70 | $10.70 | 3,021 |
| 2020-10-07 | $12.58 | $12.58 | 2,967 |
| 2020-10-06 | $12.70 | $12.70 | 2,835 |
| 2020-10-05 | $13.20 | $13.20 | 3,135 |
| 2020-10-02 | $14.00 | $14.00 | 2,613 |
| 2020-10-01 | $14.40 | $14.40 | 5,834 |
| 2020-09-30 | $13.90 | $13.90 | 5,713 |
| 2020-09-29 | $14.50 | $14.50 | 7,199 |
| 2020-09-28 | $15.90 | $15.90 | 20,295 |
| 2020-09-25 | $11.65 | $11.65 | 5,648 |
| 2020-09-24 | $10.50 | $10.50 | 6,742 |
| 2020-09-23 | $10.40 | $10.40 | 3,438 |
| 2020-09-22 | $10.40 | $10.40 | 4,814 |
| 2020-09-21 | $11.40 | $11.40 | 4,315 |
| 2020-09-18 | $11.00 | $11.00 | 4,598 |
| 2020-09-17 | $10.80 | $10.80 | 28,636 |
| 2020-09-16 | $16.00 | $16.00 | 15,313 |
| 2020-09-15 | $16.80 | $16.80 | 19,865 |
| 2020-09-14 | $18.00 | $18.00 | 46,362 |
| 2020-09-11 | $13.95 | $13.95 | 35,162 |
| 2020-09-10 | $10.50 | $10.50 | 27,398 |
| 2020-09-09 | $8.90 | $8.90 | 6,420 |
| 2020-09-08 | $7.80 | $7.80 | 4,019 |
| 2020-09-04 | $8.00 | $8.00 | 2,769 |
| 2020-09-03 | $8.00 | $8.00 | 13,115 |
| 2020-09-02 | $8.20 | $8.20 | 45,535 |
| 2020-09-01 | $5.20 | $5.20 | 5,327 |
| 2020-08-31 | $4.10 | $4.10 | 3,592 |
| 2020-08-28 | $4.80 | $4.80 | 4,555 |
| 2020-08-27 | $4.50 | $4.50 | 5,371 |
| 2020-08-26 | $4.60 | $4.60 | 4,046 |
| 2020-08-25 | $5.50 | $5.50 | 1,695 |
| 2020-08-24 | $5.10 | $5.10 | 4,054 |
| 2020-08-21 | $4.70 | $4.70 | 3,425 |
| 2020-08-20 | $4.70 | $4.70 | 3,533 |
| 2020-08-19 | $4.00 | $4.00 | 3,395 |
| 2020-08-18 | $4.50 | $4.50 | 5,773 |
| 2020-08-17 | $5.00 | $5.00 | 10,451 |
| 2020-08-14 | $5.30 | $5.30 | 15,033 |
| 2020-08-13 | $3.40 | $3.40 | 4,470 |
| 2020-08-12 | $3.00 | $3.00 | 3,950 |
| 2020-08-11 | $2.70 | $2.70 | 2,592 |
| 2020-08-10 | $3.00 | $3.00 | 2,779 |
| 2020-08-07 | $2.10 | $2.10 | 7,913 |
| 2020-08-06 | $2.50 | $2.50 | 17,955 |
| 2020-08-05 | $1.50 | $1.50 | 6,045 |
| 2020-08-04 | $1.50 | $1.50 | 1,110 |
| 2020-08-03 | $1.50 | $1.50 | 11,338 |
| 2020-07-31 | $1.20 | $1.20 | 4,225 |
| 2020-07-30 | $1.50 | $1.50 | 16,035 |
| 2020-07-29 | $1.10 | $1.10 | 12,599 |
| 2020-07-28 | $1.20 | $1.20 | 6,430 |
| 2020-07-27 | $1.30 | $1.30 | 8,384 |
| 2020-07-24 | $1.70 | $1.70 | 20,689 |
| 2020-07-23 | $2.00 | $2.00 | 40,913 |
| 2020-07-22 | $2.20 | $2.20 | 52,656 |
| 2020-07-21 | $1.15 | $1.15 | 44,035 |
| 2020-07-20 | $1.00 | $1.00 | 51 |
| 2020-07-17 | $1.00 | $1.00 | 0 |
| 2020-07-16 | $1.00 | $1.00 | 0 |
| 2020-07-15 | $1.10 | $1.10 | 1,577 |
| 2020-07-14 | $1.10 | $1.10 | 1,354 |
| 2020-07-13 | $1.10 | $1.10 | 10 |
| 2020-07-10 | $1.00 | $1.00 | 670 |
| 2020-07-09 | $1.00 | $1.00 | 1,645 |
| 2020-07-08 | $0.90 | $0.90 | 500 |
| 2020-07-07 | $1.00 | $1.00 | 656 |
| 2020-07-06 | $1.10 | $1.10 | 3,737 |
| 2020-07-02 | $0.90 | $0.90 | 1,635 |
| 2020-07-01 | $0.80 | $0.80 | 999 |
| 2020-06-30 | $1.00 | $1.00 | 0 |
| 2020-06-29 | $1.00 | $1.00 | 249 |
| 2020-06-26 | $0.90 | $0.90 | 60 |
| 2020-06-25 | $0.90 | $0.90 | 130 |
| 2020-06-24 | $1.00 | $1.00 | 200 |
| 2020-06-23 | $0.90 | $0.90 | 250 |
| 2020-06-22 | $1.10 | $1.10 | 0 |
| 2020-06-19 | $1.10 | $1.10 | 0 |
| 2020-06-18 | $0.90 | $0.90 | 125 |
| 2020-06-17 | $0.80 | $0.80 | 1,625 |
| 2020-06-16 | $1.10 | $1.10 | 250 |
| 2020-06-15 | $1.10 | $1.10 | 100 |
| 2020-06-12 | $1.00 | $1.00 | 150 |
| 2020-06-11 | $0.70 | $0.70 | 0 |
| 2020-06-10 | $0.70 | $0.70 | 0 |
| 2020-06-09 | $0.70 | $0.70 | 747 |
| 2020-06-08 | $0.70 | $0.70 | 1,086 |
| 2020-06-05 | $1.00 | $1.00 | 15,860 |
| 2020-06-04 | $0.71 | $0.71 | 12 |
| 2020-06-03 | $0.70 | $0.70 | 88 |
| 2020-06-02 | $0.80 | $0.80 | 2,063 |
| 2020-06-01 | $0.70 | $0.70 | 0 |
| 2020-05-29 | $0.70 | $0.70 | 0 |
| 2020-05-28 | $0.70 | $0.70 | 0 |
| 2020-05-27 | $0.70 | $0.70 | 97 |
| 2020-05-26 | $0.70 | $0.70 | 155 |
| 2020-05-22 | $0.80 | $0.80 | 110 |
| 2020-05-21 | $0.65 | $0.65 | 42 |
| 2020-05-20 | $0.80 | $0.80 | 476 |
| 2020-05-19 | $0.80 | $0.80 | 430 |
| 2020-05-18 | $0.70 | $0.70 | 5 |
| 2020-05-15 | $0.80 | $0.80 | 1,066 |
| 2020-05-14 | $0.70 | $0.70 | 0 |
| 2020-05-13 | $0.70 | $0.70 | 775 |
| 2020-05-12 | $0.70 | $0.70 | 7 |
| 2020-05-11 | $0.80 | $0.80 | 0 |
| 2020-05-08 | $0.80 | $0.80 | 177 |
| 2020-05-07 | $0.90 | $0.90 | 0 |
| 2020-05-06 | $0.90 | $0.90 | 0 |
| 2020-05-05 | $0.90 | $0.90 | 0 |
| 2020-05-04 | $0.90 | $0.90 | 4,081 |
| 2020-05-01 | $0.80 | $0.80 | 7,198 |
| 2020-04-30 | $0.80 | $0.80 | 579 |
| 2020-04-29 | $0.70 | $0.70 | 1,295 |
| 2020-04-28 | $0.70 | $0.70 | 0 |
| 2020-04-27 | $0.70 | $0.70 | 300 |
| 2020-04-24 | $0.80 | $0.80 | 0 |
| 2020-04-23 | $0.80 | $0.80 | 579 |
| 2020-04-22 | $0.60 | $0.60 | 688 |
| 2020-04-21 | $0.60 | $0.60 | 0 |
| 2020-04-20 | $0.60 | $0.60 | 0 |
| 2020-04-17 | $0.60 | $0.60 | 0 |
| 2020-04-16 | $0.60 | $0.60 | 600 |
| 2020-04-15 | $0.50 | $0.50 | 0 |
| 2020-04-14 | $0.50 | $0.50 | 0 |
| 2020-04-13 | $0.50 | $0.50 | 850 |
| 2020-04-09 | $0.50 | $0.50 | 350 |
| 2020-04-08 | $0.50 | $0.50 | 0 |
| 2020-04-07 | $0.50 | $0.50 | 800 |
| 2020-04-06 | $0.50 | $0.50 | 1,772 |
| 2020-04-03 | $0.60 | $0.60 | 0 |
| 2020-04-02 | $0.60 | $0.60 | 510 |
| 2020-04-01 | $0.50 | $0.50 | 200 |
| 2020-03-31 | $0.60 | $0.60 | 568 |
| 2020-03-30 | $0.60 | $0.60 | 182 |
| 2020-03-27 | $0.50 | $0.50 | 529 |
| 2020-03-26 | $0.50 | $0.50 | 895 |
| 2020-03-25 | $0.50 | $0.50 | 1,163 |
| 2020-03-24 | $0.50 | $0.50 | 5,802 |
| 2020-03-23 | $0.60 | $0.60 | 23,446 |
| 2020-03-20 | $0.40 | $0.40 | 2,474 |
| 2020-03-19 | $0.50 | $0.50 | 0 |
| 2020-03-18 | $0.50 | $0.50 | 720 |
| 2020-03-17 | $0.50 | $0.50 | 2,044 |
| 2020-03-16 | $0.60 | $0.60 | 2,060 |
| 2020-03-13 | $0.80 | $0.80 | 1 |
| 2020-03-12 | $0.70 | $0.70 | 283 |
| 2020-03-11 | $0.80 | $0.80 | 0 |
| 2020-03-10 | $0.80 | $0.80 | 500 |
| 2020-03-09 | $0.80 | $0.80 | 680 |
| 2020-03-06 | $0.70 | $0.70 | 303 |
| 2020-03-05 | $0.80 | $0.80 | 859 |
| 2020-03-04 | $0.80 | $0.80 | 259 |
| 2020-03-03 | $1.00 | $1.00 | 4,511 |
| 2020-03-02 | $0.80 | $0.80 | 2,365 |
| 2020-02-28 | $0.62 | $0.62 | 5,564 |
| 2020-02-27 | $0.70 | $0.70 | 3,213 |
| 2020-02-26 | $0.60 | $0.60 | 6,043 |
| 2020-02-25 | $0.70 | $0.70 | 1,003 |
| 2020-02-24 | $0.70 | $0.70 | 1,299 |
| 2020-02-21 | $0.80 | $0.80 | 1,295 |
| 2020-02-20 | $0.80 | $0.80 | 0 |
| 2020-02-19 | $0.80 | $0.80 | 3,470 |
| 2020-02-18 | $1.00 | $1.00 | 1,090 |
| 2020-02-14 | $1.00 | $1.00 | 600 |
| 2020-02-13 | $1.00 | $1.00 | 425 |
| 2020-02-12 | $0.80 | $0.80 | 999 |
| 2020-02-11 | $1.00 | $1.00 | 800 |
| 2020-02-10 | $1.10 | $1.10 | 4,502 |
| 2020-02-07 | $1.00 | $1.00 | 1,300 |
| 2020-02-06 | $1.00 | $1.00 | 304 |
| 2020-02-05 | $1.00 | $1.00 | 1,809 |
| 2020-02-04 | $0.90 | $0.90 | 2,197 |
| 2020-02-03 | $0.80 | $0.80 | 30 |
| 2020-01-31 | $0.90 | $0.90 | 0 |
| 2020-01-30 | $0.90 | $0.90 | 1,132 |
| 2020-01-29 | $1.00 | $1.00 | 1,730 |
| 2020-01-28 | $0.90 | $0.90 | 495 |
| 2020-01-27 | $1.00 | $1.00 | 4,023 |
| 2020-01-24 | $1.10 | $1.10 | 1,690 |
| 2020-01-23 | $1.10 | $1.10 | 939 |
| 2020-01-22 | $1.20 | $1.20 | 570 |
| 2020-01-21 | $1.30 | $1.30 | 4,767 |
| 2020-01-17 | $1.20 | $1.20 | 2,627 |
| 2020-01-16 | $1.25 | $1.25 | 12,307 |
| 2020-01-15 | $1.30 | $1.30 | 35,208 |
| 2020-01-14 | $1.35 | $1.35 | 285 |
| 2020-01-13 | $1.30 | $1.30 | 4,188 |
| 2020-01-10 | $1.30 | $1.30 | 1,230 |
| 2020-01-09 | $1.40 | $1.40 | 1,023 |
| 2020-01-08 | $1.30 | $1.30 | 2,715 |
| 2020-01-07 | $1.10 | $1.10 | 5,216 |
| 2020-01-06 | $1.20 | $1.20 | 2,067 |
| 2020-01-03 | $1.30 | $1.30 | 385 |
| 2020-01-02 | $1.30 | $1.30 | 4,865 |