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
- 2005-11-10 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $4.50 | $4.50 | 105,140 | — | — |
| 2020-12-30 | $4.50 | $4.50 | 54,410 | — | — |
| 2020-12-29 | $4.50 | $4.50 | 96,400 | — | — |
| 2020-12-28 | $4.70 | $4.70 | 98,830 | — | — |
| 2020-12-24 | $4.70 | $4.70 | 50,490 | — | — |
| 2020-12-23 | $4.80 | $4.80 | 151,510 | — | — |
| 2020-12-22 | $4.50 | $4.50 | 155,860 | — | — |
| 2020-12-21 | $4.60 | $4.60 | 77,990 | — | — |
| 2020-12-18 | $4.40 | $4.40 | 145,780 | — | — |
| 2020-12-17 | $4.80 | $4.80 | 191,290 | — | — |
| 2020-12-16 | $4.90 | $4.90 | 893,890 | — | — |
| 2020-12-15 | $4.20 | $4.20 | 73,590 | — | — |
| 2020-12-14 | $4.10 | $4.10 | 87,130 | — | — |
| 2020-12-11 | $4.10 | $4.10 | 50,070 | — | — |
| 2020-12-10 | $4.20 | $4.20 | 75,990 | — | — |
| 2020-12-09 | $4.20 | $4.20 | 207,870 | — | — |
| 2020-12-08 | $4.30 | $4.30 | 84,600 | — | — |
| 2020-12-07 | $4.30 | $4.30 | 96,520 | — | — |
| 2020-12-04 | $4.40 | $4.40 | 314,580 | — | — |
| 2020-12-03 | $4.90 | $4.90 | 697,100 | — | — |
| 2020-12-02 | $3.80 | $3.80 | 279,180 | — | — |
| 2020-12-01 | $3.80 | $3.80 | 84,230 | — | — |
| 2020-11-30 | $3.70 | $3.70 | 120,530 | — | — |
| 2020-11-27 | $3.70 | $3.70 | 61,170 | — | — |
| 2020-11-25 | $3.60 | $3.60 | 110,450 | — | — |
| 2020-11-24 | $3.70 | $3.70 | 85,260 | — | — |
| 2020-11-23 | $3.70 | $3.70 | 94,690 | — | — |
| 2020-11-20 | $3.60 | $3.60 | 99,110 | — | — |
| 2020-11-19 | $3.60 | $3.60 | 61,780 | — | — |
| 2020-11-18 | $3.60 | $3.60 | 59,350 | — | — |
| 2020-11-17 | $3.70 | $3.70 | 57,360 | — | — |
| 2020-11-16 | $3.70 | $3.70 | 94,480 | — | — |
| 2020-11-13 | $3.70 | $3.70 | 75,420 | — | — |
| 2020-11-12 | $3.80 | $3.80 | 35,610 | — | — |
| 2020-11-11 | $3.90 | $3.90 | 198,100 | — | — |
| 2020-11-10 | $4.20 | $4.20 | 104,680 | — | — |
| 2020-11-09 | $4.20 | $4.20 | 53,030 | — | — |
| 2020-11-06 | $4.00 | $4.00 | 28,310 | — | — |
| 2020-11-05 | $4.00 | $4.00 | 25,990 | — | — |
| 2020-11-04 | $4.00 | $4.00 | 39,820 | — | — |
| 2020-11-03 | $4.00 | $4.00 | 25,680 | — | — |
| 2020-11-02 | $4.00 | $4.00 | 70,210 | — | — |
| 2020-10-30 | $4.00 | $4.00 | 48,450 | — | — |
| 2020-10-29 | $4.20 | $4.20 | 79,800 | — | — |
| 2020-10-28 | $3.90 | $3.90 | 80,350 | — | — |
| 2020-10-27 | $3.80 | $3.80 | 26,740 | — | — |
| 2020-10-26 | $3.80 | $3.80 | 75,280 | — | — |
| 2020-10-23 | $3.70 | $3.70 | 143,580 | — | — |
| 2020-10-22 | $3.80 | $3.80 | 140,000 | — | — |
| 2020-10-21 | $4.00 | $4.00 | 180,570 | — | — |
| 2020-10-20 | $4.00 | $4.00 | 726,160 | — | — |
| 2020-10-19 | $5.70 | $5.70 | 116,650 | — | — |
| 2020-10-16 | $5.70 | $5.70 | 8,360 | — | — |
| 2020-10-15 | $5.70 | $5.70 | 7,940 | — | — |
| 2020-10-14 | $5.80 | $5.80 | 9,940 | — | — |
| 2020-10-13 | $5.70 | $5.70 | 14,370 | — | — |
| 2020-10-12 | $5.70 | $5.70 | 16,670 | — | — |
| 2020-10-09 | $5.70 | $5.70 | 19,680 | — | — |
| 2020-10-08 | $5.70 | $5.70 | 16,140 | — | — |
| 2020-10-07 | $5.60 | $5.60 | 19,590 | — | — |
| 2020-10-06 | $5.50 | $5.50 | 17,900 | — | — |
| 2020-10-05 | $5.60 | $5.60 | 21,480 | — | — |
| 2020-10-02 | $5.70 | $5.70 | 13,180 | — | — |
| 2020-10-01 | $5.70 | $5.70 | 14,080 | — | — |
| 2020-09-30 | $5.80 | $5.80 | 11,850 | — | — |
| 2020-09-29 | $5.80 | $5.80 | 16,480 | — | — |
| 2020-09-28 | $5.70 | $5.70 | 16,590 | — | — |
| 2020-09-25 | $5.40 | $5.40 | 13,960 | — | — |
| 2020-09-24 | $5.40 | $5.40 | 37,610 | — | — |
| 2020-09-23 | $5.70 | $5.70 | 35,620 | — | — |
| 2020-09-22 | $5.90 | $5.90 | 41,600 | — | — |
| 2020-09-21 | $6.10 | $6.10 | 44,870 | — | — |
| 2020-09-18 | $6.30 | $6.30 | 174,900 | — | — |
| 2020-09-17 | $7.80 | $7.80 | 179,140 | — | — |
| 2020-09-16 | $7.10 | $7.10 | 46,570 | — | — |
| 2020-09-15 | $6.80 | $6.80 | 20,070 | — | — |
| 2020-09-14 | $6.70 | $6.70 | 35,590 | — | — |
| 2020-09-11 | $6.30 | $6.30 | 19,940 | — | — |
| 2020-09-10 | $6.40 | $6.40 | 29,770 | — | — |
| 2020-09-09 | $6.30 | $6.30 | 14,550 | — | — |
| 2020-09-08 | $6.40 | $6.40 | 15,660 | — | — |
| 2020-09-04 | $6.30 | $6.30 | 59,240 | — | — |
| 2020-09-03 | $6.40 | $6.40 | 15,530 | — | — |
| 2020-09-02 | $6.50 | $6.50 | 12,680 | — | — |
| 2020-09-01 | $6.60 | $6.60 | 20,100 | — | — |
| 2020-08-31 | $6.60 | $6.60 | 35,500 | — | — |
| 2020-08-28 | $6.40 | $6.40 | 16,050 | — | — |
| 2020-08-27 | $6.40 | $6.40 | 17,050 | — | — |
| 2020-08-26 | $6.50 | $6.50 | 20,630 | — | — |
| 2020-08-25 | $6.50 | $6.50 | 31,330 | — | — |
| 2020-08-24 | $6.70 | $6.70 | 28,850 | — | — |
| 2020-08-21 | $6.70 | $6.70 | 33,700 | — | — |
| 2020-08-20 | $7.20 | $7.20 | 30,120 | — | — |
| 2020-08-19 | $7.60 | $7.60 | 46,210 | — | — |
| 2020-08-18 | $7.50 | $7.50 | 31,030 | — | — |
| 2020-08-17 | $7.40 | $7.40 | 62,660 | — | — |
| 2020-08-14 | $7.20 | $7.20 | 65,330 | — | — |
| 2020-08-13 | $6.70 | $6.70 | 35,550 | — | — |
| 2020-08-12 | $6.90 | $6.90 | 34,890 | — | — |
| 2020-08-11 | $6.90 | $6.90 | 212,320 | — | — |
| 2020-08-10 | $6.60 | $6.60 | 8,890 | — | — |
| 2020-08-07 | $6.60 | $6.60 | 21,770 | — | — |
| 2020-08-06 | $6.50 | $6.50 | 54,290 | — | — |
| 2020-08-05 | $6.80 | $6.80 | 19,790 | — | — |
| 2020-08-04 | $6.70 | $6.70 | 16,140 | — | — |
| 2020-08-03 | $6.60 | $6.60 | 18,060 | — | — |
| 2020-07-31 | $6.40 | $6.40 | 14,260 | — | — |
| 2020-07-30 | $6.50 | $6.50 | 19,640 | — | — |
| 2020-07-29 | $6.60 | $6.60 | 12,210 | — | — |
| 2020-07-28 | $6.80 | $6.80 | 17,420 | — | — |
| 2020-07-27 | $7.00 | $7.00 | 22,220 | — | — |
| 2020-07-24 | $6.90 | $6.90 | 31,330 | — | — |
| 2020-07-23 | $7.00 | $7.00 | 87,960 | — | — |
| 2020-07-22 | $6.70 | $6.70 | 22,770 | — | — |
| 2020-07-21 | $6.50 | $6.50 | 16,690 | — | — |
| 2020-07-20 | $6.60 | $6.60 | 16,150 | — | — |
| 2020-07-17 | $6.70 | $6.70 | 22,130 | — | — |
| 2020-07-16 | $6.50 | $6.50 | 40,190 | — | — |
| 2020-07-15 | $6.30 | $6.30 | 21,440 | — | — |
| 2020-07-14 | $6.40 | $6.40 | 29,000 | — | — |
| 2020-07-13 | $6.50 | $6.50 | 34,900 | — | — |
| 2020-07-10 | $6.60 | $6.60 | 50,450 | — | — |
| 2020-07-09 | $7.00 | $7.00 | 92,490 | — | — |
| 2020-07-08 | $6.30 | $6.30 | 24,420 | — | — |
| 2020-07-07 | $6.40 | $6.40 | 123,550 | — | — |
| 2020-07-06 | $5.70 | $5.70 | 15,950 | — | — |
| 2020-07-02 | $5.60 | $5.60 | 18,060 | — | — |
| 2020-07-01 | $5.60 | $5.60 | 49,410 | — | — |
| 2020-06-30 | $5.60 | $5.60 | 23,260 | — | — |
| 2020-06-29 | $5.60 | $5.60 | 25,750 | — | — |
| 2020-06-26 | $5.80 | $5.80 | 33,520 | — | — |
| 2020-06-25 | $6.00 | $6.00 | 22,390 | — | — |
| 2020-06-24 | $5.90 | $5.90 | 45,140 | — | — |
| 2020-06-23 | $6.10 | $6.10 | 23,090 | — | — |
| 2020-06-22 | $6.00 | $6.00 | 67,500 | — | — |
| 2020-06-19 | $6.30 | $6.30 | 57,570 | — | — |
| 2020-06-18 | $6.40 | $6.40 | 30,470 | — | — |
| 2020-06-17 | $6.70 | $6.70 | 55,600 | — | — |
| 2020-06-16 | $6.90 | $6.90 | 19,200 | — | — |
| 2020-06-15 | $6.90 | $6.90 | 11,580 | — | — |
| 2020-06-12 | $6.80 | $6.80 | 29,850 | — | — |
| 2020-06-11 | $6.80 | $6.80 | 44,650 | — | — |
| 2020-06-10 | $7.10 | $7.10 | 33,270 | — | — |
| 2020-06-09 | $7.20 | $7.20 | 39,590 | — | — |
| 2020-06-08 | $7.20 | $7.20 | 29,600 | — | — |
| 2020-06-05 | $7.00 | $7.00 | 46,200 | — | — |
| 2020-06-04 | $7.00 | $7.00 | 46,120 | — | — |
| 2020-06-03 | $7.20 | $7.20 | 83,760 | — | — |
| 2020-06-02 | $7.20 | $7.20 | 183,700 | — | — |
| 2020-06-01 | $7.00 | $7.00 | 17,140 | — | — |
| 2020-05-29 | $7.20 | $7.20 | 21,000 | — | — |
| 2020-05-28 | $7.10 | $7.10 | 45,850 | — | — |
| 2020-05-27 | $7.00 | $7.00 | 46,970 | — | — |
| 2020-05-26 | $6.80 | $6.80 | 32,040 | — | — |
| 2020-05-22 | $6.80 | $6.80 | 46,580 | — | — |
| 2020-05-21 | $7.00 | $7.00 | 33,460 | — | — |
| 2020-05-20 | $6.80 | $6.80 | 41,080 | — | — |
| 2020-05-19 | $7.00 | $7.00 | 54,460 | — | — |
| 2020-05-18 | $7.10 | $7.10 | 66,470 | — | — |
| 2020-05-15 | $7.50 | $7.50 | 75,620 | — | — |
| 2020-05-14 | $7.70 | $7.70 | 148,030 | — | — |
| 2020-05-13 | $8.60 | $8.60 | 439,130 | — | — |
| 2020-05-12 | $7.80 | $7.80 | 261,790 | — | — |
| 2020-05-11 | $6.90 | $6.90 | 44,270 | — | — |
| 2020-05-08 | $6.70 | $6.70 | 11,020 | — | — |
| 2020-05-07 | $6.60 | $6.60 | 16,520 | — | — |
| 2020-05-06 | $6.90 | $6.90 | 17,940 | — | — |
| 2020-05-05 | $6.70 | $6.70 | 28,190 | — | — |
| 2020-05-04 | $6.70 | $6.70 | 13,880 | — | — |
| 2020-05-01 | $6.40 | $6.40 | 20,930 | — | — |
| 2020-04-30 | $6.70 | $6.70 | 24,070 | — | — |
| 2020-04-29 | $6.80 | $6.80 | 29,490 | — | — |
| 2020-04-28 | $6.40 | $6.40 | 20,210 | — | — |
| 2020-04-27 | $6.60 | $6.60 | 28,150 | — | — |
| 2020-04-24 | $6.50 | $6.50 | 23,250 | — | — |
| 2020-04-23 | $6.20 | $6.20 | 38,310 | — | — |
| 2020-04-22 | $6.10 | $6.10 | 29,450 | — | — |
| 2020-04-21 | $5.90 | $5.90 | 41,650 | — | — |
| 2020-04-20 | $5.80 | $5.80 | 21,690 | — | — |
| 2020-04-17 | $5.50 | $5.50 | 20,820 | — | — |
| 2020-04-16 | $5.50 | $5.50 | 31,850 | — | — |
| 2020-04-15 | $5.40 | $5.40 | 14,470 | — | — |
| 2020-04-14 | $5.50 | $5.50 | 49,800 | — | — |
| 2020-04-13 | $5.20 | $5.20 | 17,570 | — | — |
| 2020-04-09 | $5.10 | $5.10 | 43,510 | — | — |
| 2020-04-08 | $4.80 | $4.80 | 22,370 | — | — |
| 2020-04-07 | $4.70 | $4.70 | 39,480 | — | — |
| 2020-04-06 | $5.00 | $5.00 | 36,190 | — | — |
| 2020-04-03 | $5.10 | $5.10 | 26,980 | — | — |
| 2020-04-02 | $5.30 | $5.30 | 26,390 | — | — |
| 2020-04-01 | $5.30 | $5.30 | 38,080 | — | — |
| 2020-03-31 | $5.30 | $5.30 | 14,260 | — | — |
| 2020-03-30 | $5.30 | $5.30 | 27,130 | — | — |
| 2020-03-27 | $5.50 | $5.50 | 10,020 | — | — |
| 2020-03-26 | $5.70 | $5.70 | 23,430 | — | — |
| 2020-03-25 | $5.50 | $5.50 | 39,960 | — | — |
| 2020-03-24 | $5.40 | $5.40 | 44,180 | — | — |
| 2020-03-23 | $5.70 | $5.70 | 29,960 | — | — |
| 2020-03-20 | $5.70 | $5.70 | 33,270 | — | — |
| 2020-03-19 | $5.50 | $5.50 | 27,370 | — | — |
| 2020-03-18 | $5.50 | $5.50 | 30,180 | — | — |
| 2020-03-17 | $5.60 | $5.60 | 46,160 | — | — |
| 2020-03-16 | $5.70 | $5.70 | 42,490 | — | — |
| 2020-03-13 | $6.20 | $6.20 | 33,990 | — | — |
| 2020-03-12 | $6.10 | $6.10 | 97,510 | — | — |
| 2020-03-11 | $6.70 | $6.70 | 25,450 | — | — |
| 2020-03-10 | $6.80 | $6.80 | 48,050 | — | — |
| 2020-03-09 | $6.60 | $6.60 | 66,840 | — | — |
| 2020-03-06 | $7.20 | $7.20 | 54,980 | — | — |
| 2020-03-05 | $7.60 | $7.60 | 12,510 | — | — |
| 2020-03-04 | $7.80 | $7.80 | 40,660 | — | — |
| 2020-03-03 | $7.60 | $7.60 | 44,860 | — | — |
| 2020-03-02 | $7.30 | $7.30 | 58,040 | — | — |
| 2020-02-28 | $7.40 | $7.40 | 67,060 | — | — |
| 2020-02-27 | $7.70 | $7.70 | 72,190 | — | — |
| 2020-02-26 | $8.30 | $8.30 | 32,990 | — | — |
| 2020-02-25 | $8.10 | $8.10 | 25,480 | — | — |
| 2020-02-24 | $8.30 | $8.30 | 49,110 | — | — |
| 2020-02-21 | $8.70 | $8.70 | 34,860 | — | — |
| 2020-02-20 | $8.80 | $8.80 | 41,290 | — | — |
| 2020-02-19 | $8.60 | $8.60 | 92,570 | — | — |
| 2020-02-18 | $9.60 | $9.60 | 62,050 | — | — |
| 2020-02-14 | $9.20 | $9.20 | 63,970 | — | — |
| 2020-02-13 | $9.30 | $9.30 | 59,160 | — | — |
| 2020-02-12 | $9.30 | $9.30 | 88,740 | — | — |
| 2020-02-11 | $9.80 | $9.80 | 116,230 | — | — |
| 2020-02-10 | $9.90 | $9.90 | 176,260 | — | — |
| 2020-02-07 | $9.10 | $9.10 | 38,510 | — | — |
| 2020-02-06 | $9.10 | $9.10 | 47,750 | — | — |
| 2020-02-05 | $8.40 | $8.40 | 19,580 | — | — |
| 2020-02-04 | $8.50 | $8.50 | 38,390 | — | — |
| 2020-02-03 | $8.10 | $8.10 | 21,340 | — | — |
| 2020-01-31 | $8.00 | $8.00 | 42,200 | — | — |
| 2020-01-30 | $8.40 | $8.40 | 24,420 | — | — |
| 2020-01-29 | $8.90 | $8.90 | 52,100 | — | — |
| 2020-01-28 | $8.90 | $8.90 | 49,040 | — | — |
| 2020-01-27 | $9.00 | $9.00 | 140,760 | — | — |
| 2020-01-24 | $8.40 | $8.40 | 41,030 | — | — |
| 2020-01-23 | $8.40 | $8.40 | 109,670 | — | — |
| 2020-01-22 | $9.50 | $9.50 | 99,030 | — | — |
| 2020-01-21 | $9.90 | $9.90 | 96,260 | — | — |
| 2020-01-17 | $8.80 | $8.80 | 273,590 | — | — |
| 2020-01-16 | $8.40 | $8.40 | 108,080 | — | — |
| 2020-01-15 | $8.00 | $8.00 | 114,760 | — | — |
| 2020-01-14 | $7.00 | $7.00 | 22,970 | — | — |
| 2020-01-13 | $6.90 | $6.90 | 51,930 | — | — |
| 2020-01-10 | $7.20 | $7.20 | 45,220 | — | — |
| 2020-01-09 | $7.20 | $7.20 | 117,750 | — | — |
| 2020-01-08 | $8.20 | $8.20 | 337,780 | — | — |
| 2020-01-07 | $6.10 | $6.10 | 13,690 | — | — |
| 2020-01-06 | $6.00 | $6.00 | 21,020 | — | — |
| 2020-01-03 | $6.20 | $6.20 | 18,760 | — | — |
| 2020-01-02 | $6.20 | $6.20 | 17,720 | — | — |