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
- 2013-03-07 to 2026-08-27
- 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 | $1.23 | $1.23 | 71,300 |
| 2020-12-30 | $1.25 | $1.25 | 56,100 |
| 2020-12-29 | $1.33 | $1.33 | 22,500 |
| 2020-12-28 | $1.34 | $1.34 | 34,500 |
| 2020-12-24 | $1.38 | $1.38 | 13,000 |
| 2020-12-23 | $1.41 | $1.41 | 28,900 |
| 2020-12-22 | $1.31 | $1.31 | 28,200 |
| 2020-12-21 | $1.39 | $1.39 | 44,000 |
| 2020-12-18 | $1.45 | $1.45 | 6,400 |
| 2020-12-17 | $1.45 | $1.45 | 17,200 |
| 2020-12-16 | $1.49 | $1.49 | 17,100 |
| 2020-12-15 | $1.47 | $1.47 | 16,100 |
| 2020-12-14 | $1.50 | $1.50 | 61,200 |
| 2020-12-11 | $1.39 | $1.39 | 14,300 |
| 2020-12-10 | $1.40 | $1.40 | 29,000 |
| 2020-12-09 | $1.43 | $1.43 | 83,200 |
| 2020-12-08 | $1.41 | $1.41 | 59,100 |
| 2020-12-07 | $1.25 | $1.25 | 53,200 |
| 2020-12-04 | $1.20 | $1.20 | 33,300 |
| 2020-12-03 | $1.15 | $1.15 | 111,700 |
| 2020-12-02 | $1.03 | $1.03 | 19,800 |
| 2020-12-01 | $1.01 | $1.01 | 52,400 |
| 2020-11-30 | $1.00 | $1.00 | 49,700 |
| 2020-11-27 | $1.07 | $1.07 | 23,000 |
| 2020-11-25 | $1.05 | $1.05 | 29,000 |
| 2020-11-24 | $1.09 | $1.09 | 25,800 |
| 2020-11-23 | $1.10 | $1.10 | 28,800 |
| 2020-11-20 | $1.15 | $1.15 | 15,800 |
| 2020-11-19 | $1.08 | $1.08 | 19,800 |
| 2020-11-18 | $1.10 | $1.10 | 33,800 |
| 2020-11-17 | $1.19 | $1.19 | 19,700 |
| 2020-11-16 | $1.18 | $1.18 | 71,000 |
| 2020-11-13 | $1.04 | $1.04 | 40,100 |
| 2020-11-12 | $0.99 | $0.99 | 11,200 |
| 2020-11-11 | $0.98 | $0.98 | 20,000 |
| 2020-11-10 | $0.95 | $0.95 | 46,500 |
| 2020-11-09 | $0.98 | $0.98 | 41,200 |
| 2020-11-06 | $0.93 | $0.93 | 21,400 |
| 2020-11-05 | $1.00 | $1.00 | 121,000 |
| 2020-11-04 | $0.97 | $0.97 | 115,800 |
| 2020-11-03 | $1.06 | $1.06 | 13,600 |
| 2020-11-02 | $1.09 | $1.09 | 15,600 |
| 2020-10-30 | $1.04 | $1.04 | 27,100 |
| 2020-10-29 | $1.09 | $1.09 | 31,100 |
| 2020-10-28 | $1.13 | $1.13 | 23,000 |
| 2020-10-27 | $1.17 | $1.17 | 12,200 |
| 2020-10-26 | $1.15 | $1.15 | 38,900 |
| 2020-10-23 | $1.22 | $1.22 | 11,300 |
| 2020-10-22 | $1.21 | $1.21 | 14,300 |
| 2020-10-21 | $1.20 | $1.20 | 4,700 |
| 2020-10-20 | $1.27 | $1.27 | 5,100 |
| 2020-10-19 | $1.30 | $1.30 | 42,400 |
| 2020-10-16 | $1.18 | $1.18 | 28,400 |
| 2020-10-15 | $1.12 | $1.12 | 28,700 |
| 2020-10-14 | $1.17 | $1.17 | 34,600 |
| 2020-10-13 | $1.20 | $1.20 | 29,800 |
| 2020-10-12 | $1.26 | $1.26 | 33,200 |
| 2020-10-09 | $1.23 | $1.23 | 19,500 |
| 2020-10-08 | $1.33 | $1.33 | 10,000 |
| 2020-10-07 | $1.25 | $1.25 | 24,600 |
| 2020-10-06 | $1.17 | $1.17 | 120,300 |
| 2020-10-05 | $1.28 | $1.28 | 83,000 |
| 2020-10-02 | $1.37 | $1.37 | 63,000 |
| 2020-10-01 | $1.47 | $1.47 | 56,400 |
| 2020-09-30 | $1.49 | $1.49 | 24,200 |
| 2020-09-29 | $1.55 | $1.55 | 3,200 |
| 2020-09-28 | $1.53 | $1.53 | 16,200 |
| 2020-09-25 | $1.53 | $1.53 | 10,300 |
| 2020-09-24 | $1.58 | $1.58 | 33,100 |
| 2020-09-23 | $1.52 | $1.52 | 14,200 |
| 2020-09-22 | $1.53 | $1.53 | 14,400 |
| 2020-09-21 | $1.57 | $1.57 | 14,800 |
| 2020-09-18 | $1.61 | $1.61 | 15,600 |
| 2020-09-17 | $1.60 | $1.60 | 33,200 |
| 2020-09-16 | $1.53 | $1.53 | 30,900 |
| 2020-09-15 | $1.52 | $1.52 | 12,500 |
| 2020-09-14 | $1.55 | $1.55 | 17,000 |
| 2020-09-11 | $1.55 | $1.55 | 17,700 |
| 2020-09-10 | $1.54 | $1.54 | 10,100 |
| 2020-09-09 | $1.55 | $1.55 | 18,800 |
| 2020-09-08 | $1.50 | $1.50 | 25,200 |
| 2020-09-04 | $1.56 | $1.56 | 31,000 |
| 2020-09-03 | $1.56 | $1.56 | 45,300 |
| 2020-09-02 | $1.59 | $1.59 | 30,000 |
| 2020-09-01 | $1.60 | $1.60 | 23,600 |
| 2020-08-31 | $1.63 | $1.63 | 45,600 |
| 2020-08-28 | $1.55 | $1.55 | 45,500 |
| 2020-08-27 | $1.69 | $1.69 | 18,400 |
| 2020-08-26 | $1.67 | $1.67 | 47,400 |
| 2020-08-25 | $1.73 | $1.73 | 13,700 |
| 2020-08-24 | $1.73 | $1.73 | 28,700 |
| 2020-08-21 | $1.65 | $1.65 | 23,000 |
| 2020-08-20 | $1.65 | $1.65 | 173,500 |
| 2020-08-19 | $1.71 | $1.71 | 104,400 |
| 2020-08-18 | $1.75 | $1.75 | 129,100 |
| 2020-08-17 | $1.99 | $1.99 | 70,300 |
| 2020-08-14 | $1.97 | $1.97 | 67,700 |
| 2020-08-13 | $1.95 | $1.95 | 84,100 |
| 2020-08-12 | $1.90 | $1.90 | 49,400 |
| 2020-08-11 | $1.92 | $1.92 | 50,800 |
| 2020-08-10 | $1.91 | $1.91 | 128,700 |
| 2020-08-07 | $1.77 | $1.77 | 45,500 |
| 2020-08-06 | $1.60 | $1.60 | 26,200 |
| 2020-08-05 | $1.68 | $1.68 | 18,100 |
| 2020-08-04 | $1.70 | $1.70 | 27,500 |
| 2020-08-03 | $1.69 | $1.69 | 34,800 |
| 2020-07-31 | $1.53 | $1.53 | 33,900 |
| 2020-07-30 | $1.56 | $1.56 | 21,500 |
| 2020-07-29 | $1.50 | $1.50 | 51,300 |
| 2020-07-28 | $1.62 | $1.62 | 27,100 |
| 2020-07-27 | $1.77 | $1.77 | 65,600 |
| 2020-07-24 | $1.65 | $1.65 | 56,700 |
| 2020-07-23 | $1.45 | $1.45 | 323,400 |
| 2020-07-22 | $1.60 | $1.60 | 148,300 |
| 2020-07-21 | $1.72 | $1.72 | 203,400 |
| 2020-07-20 | $1.83 | $1.83 | 188,500 |
| 2020-07-17 | $1.98 | $1.98 | 70,600 |
| 2020-07-16 | $1.91 | $1.91 | 42,100 |
| 2020-07-15 | $1.90 | $1.90 | 43,800 |
| 2020-07-14 | $1.92 | $1.92 | 221,800 |
| 2020-07-13 | $2.09 | $2.09 | 141,000 |
| 2020-07-10 | $2.10 | $2.10 | 89,400 |
| 2020-07-09 | $2.12 | $2.12 | 123,400 |
| 2020-07-08 | $2.12 | $2.12 | 73,500 |
| 2020-07-07 | $2.14 | $2.14 | 59,700 |
| 2020-07-06 | $2.18 | $2.18 | 114,000 |
| 2020-07-02 | $2.13 | $2.13 | 288,200 |
| 2020-07-01 | $2.42 | $2.42 | 500 |
| 2020-06-30 | $2.49 | $2.49 | 81,100 |
| 2020-06-29 | $2.39 | $2.39 | 54,500 |
| 2020-06-26 | $2.37 | $2.37 | 80,100 |
| 2020-06-25 | $2.30 | $2.30 | 80,500 |
| 2020-06-24 | $2.22 | $2.22 | 74,900 |
| 2020-06-23 | $2.22 | $2.22 | 119,400 |
| 2020-06-22 | $2.35 | $2.35 | 125,200 |
| 2020-06-19 | $2.35 | $2.35 | 112,900 |
| 2020-06-18 | $2.35 | $2.35 | 190,300 |
| 2020-06-17 | $2.10 | $2.10 | 106,100 |
| 2020-06-16 | $2.19 | $2.19 | 59,500 |
| 2020-06-15 | $2.17 | $2.17 | 133,800 |
| 2020-06-12 | $2.30 | $2.30 | 185,400 |
| 2020-06-11 | $2.30 | $2.30 | 320,000 |
| 2020-06-10 | $2.53 | $2.53 | 224,400 |
| 2020-06-09 | $2.72 | $2.72 | 258,100 |
| 2020-06-08 | $2.74 | $2.74 | 649,100 |
| 2020-06-05 | $2.23 | $2.23 | 468,800 |
| 2020-06-04 | $2.11 | $2.11 | 428,300 |
| 2020-06-03 | $2.38 | $2.38 | 344,300 |
| 2020-06-02 | $2.35 | $2.35 | 1,484,600 |
| 2020-06-01 | $2.95 | $2.95 | 1,444,300 |
| 2020-05-29 | $2.15 | $2.15 | 1,107,300 |
| 2020-05-28 | $1.56 | $1.56 | 495,500 |
| 2020-05-27 | $1.21 | $1.21 | 6,800 |
| 2020-05-26 | $1.26 | $1.26 | 45,400 |
| 2020-05-22 | $1.05 | $1.05 | 13,100 |
| 2020-05-21 | $0.99 | $0.99 | 12,200 |
| 2020-05-20 | $0.97 | $0.97 | 38,500 |
| 2020-05-19 | $0.82 | $0.82 | 0 |
| 2020-05-18 | $0.82 | $0.82 | 0 |
| 2020-05-15 | $0.82 | $0.82 | 8,900 |
| 2020-05-14 | $0.81 | $0.81 | 1,700 |
| 2020-05-13 | $0.83 | $0.83 | 7,000 |
| 2020-05-12 | $0.80 | $0.80 | 9,300 |
| 2020-05-11 | $0.80 | $0.80 | 1,700 |
| 2020-05-08 | $0.83 | $0.83 | 0 |
| 2020-05-07 | $0.83 | $0.83 | 5,800 |
| 2020-05-06 | $0.83 | $0.83 | 7,200 |
| 2020-05-05 | $0.87 | $0.87 | 8,300 |
| 2020-05-04 | $0.87 | $0.87 | 0 |
| 2020-05-01 | $0.87 | $0.87 | 1,100 |
| 2020-04-30 | $0.84 | $0.84 | 10,800 |
| 2020-04-29 | $0.85 | $0.85 | 7,800 |
| 2020-04-28 | $0.85 | $0.85 | 23,000 |
| 2020-04-27 | $0.73 | $0.73 | 10,500 |
| 2020-04-24 | $0.65 | $0.65 | 13,500 |
| 2020-04-23 | $0.65 | $0.65 | 34,900 |
| 2020-04-22 | $0.60 | $0.60 | 300 |
| 2020-04-21 | $0.60 | $0.60 | 800 |
| 2020-04-20 | $0.63 | $0.63 | 9,400 |
| 2020-04-17 | $0.50 | $0.50 | 1,000 |
| 2020-04-16 | $0.50 | $0.50 | 2,700 |
| 2020-04-15 | $0.52 | $0.52 | 0 |
| 2020-04-14 | $0.52 | $0.52 | 9,400 |
| 2020-04-13 | $0.58 | $0.58 | 0 |
| 2020-04-09 | $0.58 | $0.58 | 5,700 |
| 2020-04-08 | $0.63 | $0.63 | 300 |
| 2020-04-07 | $0.64 | $0.64 | 11,600 |
| 2020-04-06 | $0.49 | $0.49 | 300 |
| 2020-04-03 | $0.48 | $0.48 | 6,000 |
| 2020-04-02 | $0.47 | $0.47 | 4,000 |
| 2020-04-01 | $0.54 | $0.54 | 0 |
| 2020-03-31 | $0.54 | $0.54 | 0 |
| 2020-03-30 | $0.54 | $0.54 | 0 |
| 2020-03-27 | $0.54 | $0.54 | 0 |
| 2020-03-26 | $0.54 | $0.54 | 0 |
| 2020-03-25 | $0.54 | $0.54 | 6,500 |
| 2020-03-24 | $0.42 | $0.42 | 0 |
| 2020-03-23 | $0.42 | $0.42 | 13,900 |
| 2020-03-20 | $0.55 | $0.55 | 1,500 |
| 2020-03-19 | $0.54 | $0.54 | 0 |
| 2020-03-18 | $0.54 | $0.54 | 3,200 |
| 2020-03-17 | $0.52 | $0.52 | 0 |
| 2020-03-16 | $0.52 | $0.52 | 0 |
| 2020-03-13 | $0.52 | $0.52 | 0 |
| 2020-03-12 | $0.52 | $0.52 | 0 |
| 2020-03-11 | $0.52 | $0.52 | 1,000 |
| 2020-03-10 | $0.49 | $0.49 | 3,100 |
| 2020-03-09 | $0.50 | $0.50 | 9,900 |
| 2020-03-06 | $0.44 | $0.44 | 0 |
| 2020-03-05 | $0.44 | $0.44 | 0 |
| 2020-03-04 | $0.44 | $0.44 | 1,300 |
| 2020-03-03 | $0.40 | $0.40 | 0 |
| 2020-03-02 | $0.40 | $0.40 | 300 |
| 2020-02-28 | $0.41 | $0.41 | 4,000 |
| 2020-02-27 | $0.55 | $0.55 | 0 |
| 2020-02-26 | $0.55 | $0.55 | 0 |
| 2020-02-25 | $0.55 | $0.55 | 0 |
| 2020-02-24 | $0.55 | $0.55 | 10,200 |
| 2020-02-21 | $0.44 | $0.44 | 4,700 |
| 2020-02-20 | $0.44 | $0.44 | 500 |
| 2020-02-19 | $0.42 | $0.42 | 1,100 |
| 2020-02-18 | $0.40 | $0.40 | 3,000 |
| 2020-02-14 | $0.43 | $0.43 | 16,800 |
| 2020-02-13 | $0.39 | $0.39 | 0 |
| 2020-02-12 | $0.39 | $0.39 | 8,000 |
| 2020-02-11 | $0.39 | $0.39 | 0 |
| 2020-02-10 | $0.39 | $0.39 | 6,500 |
| 2020-02-07 | $0.40 | $0.40 | 24,000 |
| 2020-02-06 | $0.45 | $0.45 | 0 |
| 2020-02-05 | $0.45 | $0.45 | 500 |
| 2020-02-04 | $0.43 | $0.43 | 7,000 |
| 2020-02-03 | $0.44 | $0.44 | 0 |
| 2020-01-31 | $0.44 | $0.44 | 500 |
| 2020-01-30 | $0.43 | $0.43 | 1,400 |
| 2020-01-29 | $0.40 | $0.40 | 0 |
| 2020-01-28 | $0.40 | $0.40 | 0 |
| 2020-01-27 | $0.40 | $0.40 | 0 |
| 2020-01-24 | $0.40 | $0.40 | 200 |
| 2020-01-23 | $0.43 | $0.43 | 5,200 |
| 2020-01-22 | $0.40 | $0.40 | 5,500 |
| 2020-01-21 | $0.40 | $0.40 | 30,600 |
| 2020-01-17 | $0.43 | $0.43 | 12,500 |
| 2020-01-16 | $0.41 | $0.41 | 10,900 |
| 2020-01-15 | $0.39 | $0.39 | 9,500 |
| 2020-01-14 | $0.38 | $0.38 | 12,900 |
| 2020-01-13 | $0.42 | $0.42 | 0 |
| 2020-01-10 | $0.42 | $0.42 | 0 |
| 2020-01-09 | $0.42 | $0.42 | 0 |
| 2020-01-08 | $0.42 | $0.42 | 3,600 |
| 2020-01-07 | $0.42 | $0.42 | 5,600 |
| 2020-01-06 | $0.41 | $0.41 | 0 |
| 2020-01-03 | $0.41 | $0.41 | 1,200 |
| 2020-01-02 | $0.36 | $0.36 | 0 |