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
- 2016-02-19 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 | $4.43 | $4.43 | 15,938 |
| 2020-12-30 | $4.38 | $4.38 | 22,859 |
| 2020-12-29 | $4.76 | $4.76 | 23,658 |
| 2020-12-28 | $5.02 | $5.02 | 17,666 |
| 2020-12-24 | $4.92 | $4.92 | 10,057 |
| 2020-12-23 | $4.74 | $4.74 | 11,574 |
| 2020-12-22 | $4.80 | $4.80 | 6,462 |
| 2020-12-21 | $4.80 | $4.80 | 10,578 |
| 2020-12-18 | $4.71 | $4.71 | 7,205 |
| 2020-12-17 | $4.68 | $4.68 | 7,650 |
| 2020-12-16 | $4.74 | $4.74 | 12,041 |
| 2020-12-15 | $4.47 | $4.47 | 10,339 |
| 2020-12-14 | $4.44 | $4.44 | 9,472 |
| 2020-12-11 | $4.47 | $4.47 | 9,754 |
| 2020-12-10 | $4.44 | $4.44 | 11,184 |
| 2020-12-09 | $4.47 | $4.47 | 10,130 |
| 2020-12-08 | $4.49 | $4.49 | 15,988 |
| 2020-12-07 | $4.48 | $4.48 | 15,137 |
| 2020-12-04 | $5.04 | $5.04 | 4,416 |
| 2020-12-03 | $5.28 | $5.28 | 10,062 |
| 2020-12-02 | $5.28 | $5.28 | 5,699 |
| 2020-12-01 | $4.98 | $4.98 | 7,116 |
| 2020-11-30 | $4.82 | $4.82 | 16,726 |
| 2020-11-27 | $4.32 | $4.32 | 10,096 |
| 2020-11-25 | $4.34 | $4.34 | 17,744 |
| 2020-11-24 | $4.42 | $4.42 | 40,393 |
| 2020-11-23 | $4.74 | $4.74 | 17,702 |
| 2020-11-20 | $5.09 | $5.09 | 11,136 |
| 2020-11-19 | $5.57 | $5.57 | 21,950 |
| 2020-11-18 | $5.70 | $5.70 | 1,681 |
| 2020-11-17 | $5.94 | $5.94 | 15,419 |
| 2020-11-16 | $6.00 | $6.00 | 6,162 |
| 2020-11-13 | $6.00 | $6.00 | 8,360 |
| 2020-11-12 | $6.24 | $6.24 | 15,240 |
| 2020-11-11 | $5.13 | $5.13 | 8,755 |
| 2020-11-10 | $4.41 | $4.41 | 1,555 |
| 2020-11-09 | $4.56 | $4.56 | 16,634 |
| 2020-11-06 | $4.62 | $4.62 | 19,638 |
| 2020-11-05 | $4.80 | $4.80 | 12,055 |
| 2020-11-04 | $4.72 | $4.72 | 8,159 |
| 2020-11-03 | $5.10 | $5.10 | 9,494 |
| 2020-11-02 | $5.22 | $5.22 | 24,101 |
| 2020-10-30 | $5.70 | $5.70 | 2,273 |
| 2020-10-29 | $6.00 | $6.00 | 1,009 |
| 2020-10-28 | $6.00 | $6.00 | 12,071 |
| 2020-10-27 | $5.70 | $5.70 | 14,796 |
| 2020-10-26 | $6.18 | $6.18 | 1,414 |
| 2020-10-23 | $6.12 | $6.12 | 3,753 |
| 2020-10-22 | $6.18 | $6.18 | 1,925 |
| 2020-10-21 | $6.48 | $6.48 | 863 |
| 2020-10-20 | $6.30 | $6.30 | 2,675 |
| 2020-10-19 | $6.30 | $6.30 | 2,245 |
| 2020-10-16 | $6.42 | $6.42 | 2,386 |
| 2020-10-15 | $6.18 | $6.18 | 1,314 |
| 2020-10-14 | $6.30 | $6.30 | 3,805 |
| 2020-10-13 | $6.54 | $6.54 | 3,253 |
| 2020-10-12 | $6.72 | $6.72 | 2,667 |
| 2020-10-09 | $6.84 | $6.84 | 563 |
| 2020-10-08 | $6.54 | $6.54 | 2,365 |
| 2020-10-07 | $6.78 | $6.78 | 2,101 |
| 2020-10-06 | $6.54 | $6.54 | 2,380 |
| 2020-10-05 | $6.18 | $6.18 | 13,945 |
| 2020-10-02 | $6.42 | $6.42 | 5,280 |
| 2020-10-01 | $6.30 | $6.30 | 5,268 |
| 2020-09-30 | $6.66 | $6.66 | 4,466 |
| 2020-09-29 | $6.78 | $6.78 | 8,153 |
| 2020-09-28 | $6.24 | $6.24 | 10,311 |
| 2020-09-25 | $6.72 | $6.72 | 817 |
| 2020-09-24 | $6.96 | $6.96 | 4,395 |
| 2020-09-23 | $6.42 | $6.42 | 3,229 |
| 2020-09-22 | $6.60 | $6.60 | 3,962 |
| 2020-09-21 | $6.90 | $6.90 | 3,443 |
| 2020-09-18 | $7.08 | $7.08 | 824 |
| 2020-09-17 | $7.14 | $7.14 | 6,004 |
| 2020-09-16 | $6.96 | $6.96 | 451 |
| 2020-09-15 | $6.90 | $6.90 | 6,971 |
| 2020-09-14 | $6.96 | $6.96 | 2,778 |
| 2020-09-11 | $6.90 | $6.90 | 3,475 |
| 2020-09-10 | $7.14 | $7.14 | 1,596 |
| 2020-09-09 | $6.96 | $6.96 | 3,493 |
| 2020-09-08 | $7.20 | $7.20 | 8,557 |
| 2020-09-04 | $7.20 | $7.20 | 8,311 |
| 2020-09-03 | $7.56 | $7.56 | 5,699 |
| 2020-09-02 | $7.62 | $7.62 | 10,611 |
| 2020-09-01 | $7.68 | $7.68 | 6,061 |
| 2020-08-31 | $8.28 | $8.28 | 3,676 |
| 2020-08-28 | $8.19 | $8.19 | 3,031 |
| 2020-08-27 | $8.10 | $8.10 | 3,671 |
| 2020-08-26 | $8.22 | $8.22 | 6,544 |
| 2020-08-25 | $8.34 | $8.34 | 8,633 |
| 2020-08-24 | $7.92 | $7.92 | 16,158 |
| 2020-08-21 | $9.00 | $9.00 | 20,314 |
| 2020-08-20 | $8.82 | $8.82 | 13,835 |
| 2020-08-19 | $8.43 | $8.43 | 13,525 |
| 2020-08-18 | $8.28 | $8.28 | 4,403 |
| 2020-08-17 | $8.28 | $8.28 | 4,509 |
| 2020-08-14 | $8.52 | $8.52 | 13,152 |
| 2020-08-13 | $8.46 | $8.46 | 16,242 |
| 2020-08-12 | $7.56 | $7.56 | 19,727 |
| 2020-08-11 | $6.66 | $6.66 | 9,359 |
| 2020-08-10 | $7.08 | $7.08 | 8,173 |
| 2020-08-07 | $7.20 | $7.20 | 15,392 |
| 2020-08-06 | $7.62 | $7.62 | 8,883 |
| 2020-08-05 | $7.86 | $7.86 | 16,131 |
| 2020-08-04 | $8.16 | $8.16 | 15,666 |
| 2020-08-03 | $8.10 | $8.10 | 6,845 |
| 2020-07-31 | $8.40 | $8.40 | 5,215 |
| 2020-07-30 | $8.70 | $8.70 | 14,513 |
| 2020-07-29 | $8.82 | $8.82 | 8,272 |
| 2020-07-28 | $9.00 | $9.00 | 3,016 |
| 2020-07-27 | $8.70 | $8.70 | 1,279 |
| 2020-07-24 | $8.94 | $8.94 | 2,337 |
| 2020-07-23 | $8.82 | $8.82 | 1,273 |
| 2020-07-22 | $9.30 | $9.30 | 2,141 |
| 2020-07-21 | $8.79 | $8.79 | 5,108 |
| 2020-07-20 | $9.00 | $9.00 | 3,163 |
| 2020-07-17 | $9.48 | $9.48 | 5,261 |
| 2020-07-16 | $9.54 | $9.54 | 3,715 |
| 2020-07-15 | $9.18 | $9.18 | 10,899 |
| 2020-07-14 | $9.36 | $9.36 | 13,754 |
| 2020-07-13 | $9.12 | $9.12 | 14,150 |
| 2020-07-10 | $9.54 | $9.54 | 5,387 |
| 2020-07-09 | $9.00 | $9.00 | 10,052 |
| 2020-07-08 | $8.70 | $8.70 | 15,817 |
| 2020-07-07 | $8.40 | $8.40 | 8,812 |
| 2020-07-06 | $8.01 | $8.01 | 5,482 |
| 2020-07-02 | $7.93 | $7.93 | 8,375 |
| 2020-07-01 | $8.16 | $8.16 | 4,383 |
| 2020-06-30 | $8.20 | $8.20 | 11,882 |
| 2020-06-29 | $8.40 | $8.40 | 18,280 |
| 2020-06-26 | $8.52 | $8.52 | 11,617 |
| 2020-06-25 | $8.82 | $8.82 | 4,184 |
| 2020-06-24 | $9.00 | $9.00 | 6,162 |
| 2020-06-23 | $9.48 | $9.48 | 10,638 |
| 2020-06-22 | $9.30 | $9.30 | 18,512 |
| 2020-06-19 | $9.66 | $9.66 | 7,723 |
| 2020-06-18 | $9.54 | $9.54 | 6,813 |
| 2020-06-17 | $9.12 | $9.12 | 4,919 |
| 2020-06-16 | $9.33 | $9.33 | 15,226 |
| 2020-06-15 | $8.70 | $8.70 | 4,985 |
| 2020-06-12 | $8.82 | $8.82 | 7,048 |
| 2020-06-11 | $8.88 | $8.88 | 12,166 |
| 2020-06-10 | $9.12 | $9.12 | 7,820 |
| 2020-06-09 | $9.24 | $9.24 | 6,322 |
| 2020-06-08 | $9.30 | $9.30 | 12,324 |
| 2020-06-05 | $9.12 | $9.12 | 18,522 |
| 2020-06-04 | $9.60 | $9.60 | 13,339 |
| 2020-06-03 | $9.90 | $9.90 | 21,305 |
| 2020-06-02 | $9.60 | $9.60 | 9,813 |
| 2020-06-01 | $9.60 | $9.60 | 8,234 |
| 2020-05-29 | $9.24 | $9.24 | 5,628 |
| 2020-05-28 | $9.12 | $9.12 | 12,123 |
| 2020-05-27 | $9.00 | $9.00 | 18,213 |
| 2020-05-26 | $8.70 | $8.70 | 29,215 |
| 2020-05-22 | $10.14 | $10.14 | 88,841 |
| 2020-05-21 | $8.70 | $8.70 | 39,867 |
| 2020-05-20 | $7.74 | $7.74 | 15,403 |
| 2020-05-19 | $7.50 | $7.50 | 9,863 |
| 2020-05-18 | $7.20 | $7.20 | 10,540 |
| 2020-05-15 | $7.20 | $7.20 | 1,512 |
| 2020-05-14 | $7.50 | $7.50 | 7,472 |
| 2020-05-13 | $6.72 | $6.72 | 7,026 |
| 2020-05-12 | $6.90 | $6.90 | 5,685 |
| 2020-05-11 | $7.14 | $7.14 | 3,953 |
| 2020-05-08 | $6.96 | $6.96 | 6,256 |
| 2020-05-07 | $6.78 | $6.78 | 2,673 |
| 2020-05-06 | $6.72 | $6.72 | 3,794 |
| 2020-05-05 | $6.60 | $6.60 | 13,348 |
| 2020-05-04 | $7.08 | $7.08 | 6,156 |
| 2020-05-01 | $7.26 | $7.26 | 17,804 |
| 2020-04-30 | $7.08 | $7.08 | 25,094 |
| 2020-04-29 | $7.80 | $7.80 | 7,199 |
| 2020-04-28 | $7.92 | $7.92 | 5,695 |
| 2020-04-27 | $8.10 | $8.10 | 5,363 |
| 2020-04-24 | $8.40 | $8.40 | 27,928 |
| 2020-04-23 | $8.76 | $8.76 | 15,536 |
| 2020-04-22 | $9.30 | $9.30 | 65,211 |
| 2020-04-21 | $8.46 | $8.46 | 25,711 |
| 2020-04-20 | $6.84 | $6.84 | 16,113 |
| 2020-04-17 | $6.18 | $6.18 | 10,746 |
| 2020-04-16 | $6.18 | $6.18 | 12,667 |
| 2020-04-15 | $5.76 | $5.76 | 8,128 |
| 2020-04-14 | $5.76 | $5.76 | 15,787 |
| 2020-04-13 | $5.73 | $5.73 | 14,949 |
| 2020-04-09 | $5.76 | $5.76 | 6,327 |
| 2020-04-08 | $5.74 | $5.74 | 11,110 |
| 2020-04-07 | $5.82 | $5.82 | 51,323 |
| 2020-04-06 | $5.87 | $5.87 | 1,385 |
| 2020-04-03 | $5.88 | $5.88 | 2,615 |
| 2020-04-02 | $5.88 | $5.88 | 4,609 |
| 2020-04-01 | $5.85 | $5.85 | 7,505 |
| 2020-03-31 | $5.84 | $5.84 | 5,595 |
| 2020-03-30 | $5.70 | $5.70 | 3,781 |
| 2020-03-27 | $5.88 | $5.88 | 4,216 |
| 2020-03-26 | $5.88 | $5.88 | 8,370 |
| 2020-03-25 | $5.58 | $5.58 | 7,136 |
| 2020-03-24 | $5.99 | $5.99 | 13,388 |
| 2020-03-23 | $5.61 | $5.61 | 2,424 |
| 2020-03-20 | $5.22 | $5.22 | 8,105 |
| 2020-03-19 | $4.99 | $4.99 | 14,068 |
| 2020-03-18 | $5.40 | $5.40 | 31,326 |
| 2020-03-17 | $5.94 | $5.94 | 8,525 |
| 2020-03-16 | $6.12 | $6.12 | 10,676 |
| 2020-03-13 | $6.66 | $6.66 | 9,107 |
| 2020-03-12 | $6.42 | $6.42 | 13,229 |
| 2020-03-11 | $7.35 | $7.35 | 9,362 |
| 2020-03-10 | $7.50 | $7.50 | 12,838 |
| 2020-03-09 | $6.72 | $6.72 | 17,421 |
| 2020-03-06 | $7.14 | $7.14 | 7,612 |
| 2020-03-05 | $6.72 | $6.72 | 14,905 |
| 2020-03-04 | $8.10 | $8.10 | 9,553 |
| 2020-03-03 | $8.40 | $8.40 | 13,247 |
| 2020-03-02 | $7.92 | $7.92 | 13,838 |
| 2020-02-28 | $8.40 | $8.40 | 143,474 |
| 2020-02-27 | $6.48 | $6.48 | 37,597 |
| 2020-02-26 | $8.16 | $8.16 | 24,140 |
| 2020-02-25 | $9.00 | $9.00 | 9,006 |
| 2020-02-24 | $7.92 | $7.92 | 100,284 |
| 2020-02-21 | $9.63 | $9.63 | 55,085 |
| 2020-02-20 | $11.64 | $11.64 | 22,340 |
| 2020-02-19 | $12.24 | $12.24 | 40,967 |
| 2020-02-18 | $12.60 | $12.60 | 40,988 |
| 2020-02-14 | $12.18 | $12.18 | 48,921 |
| 2020-02-13 | $11.49 | $11.49 | 73,021 |
| 2020-02-12 | $12.00 | $12.00 | 118,564 |
| 2020-02-11 | $10.20 | $10.20 | 53,459 |
| 2020-02-10 | $8.88 | $8.88 | 56,393 |
| 2020-02-07 | $9.30 | $9.30 | 63,419 |
| 2020-02-06 | $7.68 | $7.68 | 45,176 |
| 2020-02-05 | $6.54 | $6.54 | 5,740 |
| 2020-02-04 | $7.02 | $7.02 | 5,526 |
| 2020-02-03 | $7.20 | $7.20 | 15,019 |
| 2020-01-31 | $6.90 | $6.90 | 44,222 |
| 2020-01-30 | $7.56 | $7.56 | 64,809 |
| 2020-01-29 | $6.60 | $6.60 | 62,462 |
| 2020-01-28 | $5.37 | $5.37 | 29,156 |
| 2020-01-27 | $4.95 | $4.95 | 12,967 |
| 2020-01-24 | $4.50 | $4.50 | 9,468 |
| 2020-01-23 | $4.47 | $4.47 | 6,180 |
| 2020-01-22 | $4.32 | $4.32 | 3,716 |
| 2020-01-21 | $4.39 | $4.39 | 5,166 |
| 2020-01-17 | $4.08 | $4.08 | 10,564 |
| 2020-01-16 | $4.08 | $4.08 | 1,380 |
| 2020-01-15 | $4.05 | $4.05 | 4,362 |
| 2020-01-14 | $4.08 | $4.08 | 2,809 |
| 2020-01-13 | $3.72 | $3.72 | 6,987 |
| 2020-01-10 | $4.02 | $4.02 | 4,311 |
| 2020-01-09 | $3.90 | $3.90 | 6,858 |
| 2020-01-08 | $3.48 | $3.48 | 1,735 |
| 2020-01-07 | $3.42 | $3.42 | 10,940 |
| 2020-01-06 | $3.48 | $3.48 | 3,118 |
| 2020-01-03 | $3.72 | $3.72 | 2,263 |
| 2020-01-02 | $3.79 | $3.79 | 2,308 |