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
- 2006-11-02 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 | $5.10 | $5.10 | 155,693 | — | — |
| 2020-12-30 | $5.25 | $5.25 | 132,693 | — | — |
| 2020-12-29 | $5.40 | $5.40 | 199,080 | — | — |
| 2020-12-28 | $5.55 | $5.55 | 158,687 | — | — |
| 2020-12-24 | $5.70 | $5.70 | 102,613 | — | — |
| 2020-12-23 | $5.70 | $5.70 | 401,867 | — | — |
| 2020-12-22 | $5.70 | $5.70 | 381,580 | — | — |
| 2020-12-21 | $5.40 | $5.40 | 228,907 | — | — |
| 2020-12-18 | $4.95 | $4.95 | 174,993 | — | — |
| 2020-12-17 | $5.40 | $5.40 | 292,607 | — | — |
| 2020-12-16 | $5.10 | $5.10 | 264,633 | — | — |
| 2020-12-15 | $4.95 | $4.95 | 93,460 | — | — |
| 2020-12-14 | $4.80 | $4.80 | 57,547 | — | — |
| 2020-12-11 | $4.80 | $4.80 | 80,320 | — | — |
| 2020-12-10 | $4.80 | $4.80 | 104,987 | — | — |
| 2020-12-09 | $4.80 | $4.80 | 127,573 | — | — |
| 2020-12-08 | $4.80 | $4.80 | 84,620 | — | — |
| 2020-12-07 | $4.65 | $4.65 | 329,307 | — | — |
| 2020-12-04 | $4.95 | $4.95 | 62,233 | — | — |
| 2020-12-03 | $4.80 | $4.80 | 97,013 | — | — |
| 2020-12-02 | $4.95 | $4.95 | 72,593 | — | — |
| 2020-12-01 | $5.10 | $5.10 | 180,480 | — | — |
| 2020-11-30 | $4.80 | $4.80 | 191,060 | — | — |
| 2020-11-27 | $4.65 | $4.65 | 64,387 | — | — |
| 2020-11-25 | $4.80 | $4.80 | 81,193 | — | — |
| 2020-11-24 | $4.65 | $4.65 | 144,727 | — | — |
| 2020-11-23 | $4.65 | $4.65 | 84,200 | — | — |
| 2020-11-20 | $4.65 | $4.65 | 150,360 | — | — |
| 2020-11-19 | $4.80 | $4.80 | 52,073 | — | — |
| 2020-11-18 | $4.80 | $4.80 | 131,687 | — | — |
| 2020-11-17 | $4.65 | $4.65 | 124,040 | — | — |
| 2020-11-16 | $4.65 | $4.65 | 222,787 | — | — |
| 2020-11-13 | $4.80 | $4.80 | 54,173 | — | — |
| 2020-11-12 | $4.95 | $4.95 | 77,067 | — | — |
| 2020-11-11 | $4.95 | $4.95 | 86,053 | — | — |
| 2020-11-10 | $4.95 | $4.95 | 86,107 | — | — |
| 2020-11-09 | $4.95 | $4.95 | 153,027 | — | — |
| 2020-11-06 | $5.10 | $5.10 | 429,420 | — | — |
| 2020-11-05 | $4.50 | $4.50 | 134,047 | — | — |
| 2020-11-04 | $4.50 | $4.50 | 41,273 | — | — |
| 2020-11-03 | $4.50 | $4.50 | 45,733 | — | — |
| 2020-11-02 | $4.50 | $4.50 | 80,487 | — | — |
| 2020-10-30 | $4.50 | $4.50 | 67,680 | — | — |
| 2020-10-29 | $4.50 | $4.50 | 82,147 | — | — |
| 2020-10-28 | $4.50 | $4.50 | 91,293 | — | — |
| 2020-10-27 | $4.50 | $4.50 | 101,953 | — | — |
| 2020-10-26 | $4.50 | $4.50 | 62,807 | — | — |
| 2020-10-23 | $4.65 | $4.65 | 69,867 | — | — |
| 2020-10-22 | $4.65 | $4.65 | 60,573 | — | — |
| 2020-10-21 | $4.65 | $4.65 | 36,727 | — | — |
| 2020-10-20 | $4.65 | $4.65 | 65,113 | — | — |
| 2020-10-19 | $4.65 | $4.65 | 108,140 | — | — |
| 2020-10-16 | $4.80 | $4.80 | 75,707 | — | — |
| 2020-10-15 | $4.65 | $4.65 | 60,860 | — | — |
| 2020-10-14 | $4.80 | $4.80 | 105,713 | — | — |
| 2020-10-13 | $4.80 | $4.80 | 314,487 | — | — |
| 2020-10-12 | $4.65 | $4.65 | 62,307 | — | — |
| 2020-10-09 | $4.65 | $4.65 | 93,873 | — | — |
| 2020-10-08 | $4.65 | $4.65 | 53,233 | — | — |
| 2020-10-07 | $4.65 | $4.65 | 74,560 | — | — |
| 2020-10-06 | $4.65 | $4.65 | 386,180 | — | — |
| 2020-10-05 | $4.50 | $4.50 | 68,800 | — | — |
| 2020-10-02 | $4.50 | $4.50 | 57,147 | — | — |
| 2020-10-01 | $4.65 | $4.65 | 52,360 | — | — |
| 2020-09-30 | $4.65 | $4.65 | 57,153 | — | — |
| 2020-09-29 | $4.65 | $4.65 | 59,407 | — | — |
| 2020-09-28 | $4.50 | $4.50 | 74,027 | — | — |
| 2020-09-25 | $4.50 | $4.50 | 44,027 | — | — |
| 2020-09-24 | $4.50 | $4.50 | 118,573 | — | — |
| 2020-09-23 | $4.80 | $4.80 | 110,407 | — | — |
| 2020-09-22 | $5.10 | $5.10 | 65,307 | — | — |
| 2020-09-21 | $4.95 | $4.95 | 92,780 | — | — |
| 2020-09-18 | $5.10 | $5.10 | 153,707 | — | — |
| 2020-09-17 | $4.95 | $4.95 | 82,413 | — | — |
| 2020-09-16 | $4.95 | $4.95 | 98,173 | — | — |
| 2020-09-15 | $4.65 | $4.65 | 64,640 | — | — |
| 2020-09-14 | $4.65 | $4.65 | 110,987 | — | — |
| 2020-09-11 | $4.65 | $4.65 | 70,653 | — | — |
| 2020-09-10 | $4.65 | $4.65 | 164,533 | — | — |
| 2020-09-09 | $4.50 | $4.50 | 93,053 | — | — |
| 2020-09-08 | $4.50 | $4.50 | 158,120 | — | — |
| 2020-09-04 | $4.65 | $4.65 | 152,100 | — | — |
| 2020-09-03 | $4.80 | $4.80 | 91,620 | — | — |
| 2020-09-02 | $4.95 | $4.95 | 72,680 | — | — |
| 2020-09-01 | $4.80 | $4.80 | 123,953 | — | — |
| 2020-08-31 | $4.95 | $4.95 | 158,027 | — | — |
| 2020-08-28 | $4.95 | $4.95 | 90,673 | — | — |
| 2020-08-27 | $4.95 | $4.95 | 86,567 | — | — |
| 2020-08-26 | $5.10 | $5.10 | 370,960 | — | — |
| 2020-08-25 | $4.80 | $4.80 | 98,333 | — | — |
| 2020-08-24 | $4.80 | $4.80 | 131,420 | — | — |
| 2020-08-21 | $4.95 | $4.95 | 165,560 | — | — |
| 2020-08-20 | $5.10 | $5.10 | 96,060 | — | — |
| 2020-08-19 | $5.10 | $5.10 | 113,100 | — | — |
| 2020-08-18 | $5.25 | $5.25 | 110,980 | — | — |
| 2020-08-17 | $5.40 | $5.40 | 109,320 | — | — |
| 2020-08-14 | $5.25 | $5.25 | 142,467 | — | — |
| 2020-08-13 | $5.55 | $5.55 | 115,640 | — | — |
| 2020-08-12 | $5.70 | $5.70 | 211,267 | — | — |
| 2020-08-11 | $5.70 | $5.70 | 401,647 | — | — |
| 2020-08-10 | $5.70 | $5.70 | 203,180 | — | — |
| 2020-08-07 | $5.55 | $5.55 | 270,380 | — | — |
| 2020-08-06 | $5.85 | $5.85 | 445,367 | — | — |
| 2020-08-05 | $5.70 | $5.70 | 278,207 | — | — |
| 2020-08-04 | $5.55 | $5.55 | 511,460 | — | — |
| 2020-08-03 | $5.85 | $5.85 | 591,967 | — | — |
| 2020-07-31 | $5.85 | $5.85 | 1,069,687 | — | — |
| 2020-07-30 | $5.40 | $5.40 | 104,113 | — | — |
| 2020-07-29 | $5.55 | $5.55 | 221,407 | — | — |
| 2020-07-28 | $5.25 | $5.25 | 122,253 | — | — |
| 2020-07-27 | $5.40 | $5.40 | 206,320 | — | — |
| 2020-07-24 | $5.55 | $5.55 | 285,860 | — | — |
| 2020-07-23 | $5.40 | $5.40 | 300,973 | — | — |
| 2020-07-22 | $5.25 | $5.25 | 183,127 | — | — |
| 2020-07-21 | $5.25 | $5.25 | 220,567 | — | — |
| 2020-07-20 | $5.10 | $5.10 | 263,840 | — | — |
| 2020-07-17 | $5.25 | $5.25 | 199,600 | — | — |
| 2020-07-16 | $5.25 | $5.25 | 223,893 | — | — |
| 2020-07-15 | $5.25 | $5.25 | 510,553 | — | — |
| 2020-07-14 | $5.55 | $5.55 | 385,300 | — | — |
| 2020-07-13 | $5.70 | $5.70 | 822,027 | — | — |
| 2020-07-10 | $5.40 | $5.40 | 471,240 | — | — |
| 2020-07-09 | $5.10 | $5.10 | 381,420 | — | — |
| 2020-07-08 | $5.25 | $5.25 | 655,147 | — | — |
| 2020-07-07 | $5.55 | $5.55 | 2,438,293 | — | — |
| 2020-07-06 | $6.45 | $6.45 | 8,009,067 | — | — |
| 2020-07-02 | $4.65 | $4.65 | 163,367 | — | — |
| 2020-07-01 | $4.80 | $4.80 | 179,940 | — | — |
| 2020-06-30 | $4.95 | $4.95 | 298,767 | — | — |
| 2020-06-29 | $4.65 | $4.65 | 141,193 | — | — |
| 2020-06-26 | $4.65 | $4.65 | 266,267 | — | — |
| 2020-06-25 | $4.65 | $4.65 | 237,307 | — | — |
| 2020-06-24 | $4.65 | $4.65 | 328,473 | — | — |
| 2020-06-23 | $4.80 | $4.80 | 507,233 | — | — |
| 2020-06-22 | $4.95 | $4.95 | 589,187 | — | — |
| 2020-06-19 | $4.95 | $4.95 | 1,397,553 | — | — |
| 2020-06-18 | $5.85 | $5.85 | 3,865,687 | — | — |
| 2020-06-17 | $4.80 | $4.80 | 126,513 | — | — |
| 2020-06-16 | $5.40 | $5.40 | 135,907 | — | — |
| 2020-06-15 | $5.25 | $5.25 | 108,427 | — | — |
| 2020-06-12 | $5.10 | $5.10 | 52,527 | — | — |
| 2020-06-11 | $4.95 | $4.95 | 146,360 | — | — |
| 2020-06-10 | $5.55 | $5.55 | 126,580 | — | — |
| 2020-06-09 | $5.70 | $5.70 | 206,140 | — | — |
| 2020-06-08 | $6.00 | $6.00 | 388,840 | — | — |
| 2020-06-05 | $5.25 | $5.25 | 300,860 | — | — |
| 2020-06-04 | $4.80 | $4.80 | 606,507 | — | — |
| 2020-06-03 | $4.80 | $4.80 | 263,067 | — | — |
| 2020-06-02 | $4.95 | $4.95 | 834,993 | — | — |
| 2020-06-01 | $4.80 | $4.80 | 42,667 | — | — |
| 2020-05-29 | $4.50 | $4.50 | 213,480 | — | — |
| 2020-05-28 | $4.65 | $4.65 | 42,033 | — | — |
| 2020-05-27 | $4.65 | $4.65 | 51,227 | — | — |
| 2020-05-26 | $5.10 | $5.10 | 89,747 | — | — |
| 2020-05-22 | $4.80 | $4.80 | 66,793 | — | — |
| 2020-05-21 | $4.50 | $4.50 | 57,473 | — | — |
| 2020-05-20 | $4.50 | $4.50 | 46,373 | — | — |
| 2020-05-19 | $4.50 | $4.50 | 37,900 | — | — |
| 2020-05-18 | $4.65 | $4.65 | 55,653 | — | — |
| 2020-05-15 | $4.35 | $4.35 | 39,480 | — | — |
| 2020-05-14 | $4.50 | $4.50 | 61,173 | — | — |
| 2020-05-13 | $4.35 | $4.35 | 58,693 | — | — |
| 2020-05-12 | $4.50 | $4.50 | 36,467 | — | — |
| 2020-05-11 | $4.50 | $4.50 | 57,193 | — | — |
| 2020-05-08 | $4.80 | $4.80 | 57,367 | — | — |
| 2020-05-07 | $4.80 | $4.80 | 47,993 | — | — |
| 2020-05-06 | $4.65 | $4.65 | 38,113 | — | — |
| 2020-05-05 | $4.65 | $4.65 | 61,900 | — | — |
| 2020-05-04 | $4.65 | $4.65 | 56,780 | — | — |
| 2020-05-01 | $4.80 | $4.80 | 38,073 | — | — |
| 2020-04-30 | $4.80 | $4.80 | 55,220 | — | — |
| 2020-04-29 | $4.95 | $4.95 | 106,793 | — | — |
| 2020-04-28 | $5.10 | $5.10 | 161,553 | — | — |
| 2020-04-27 | $4.80 | $4.80 | 72,253 | — | — |
| 2020-04-24 | $4.65 | $4.65 | 27,887 | — | — |
| 2020-04-23 | $4.65 | $4.65 | 37,980 | — | — |
| 2020-04-22 | $4.50 | $4.50 | 90,567 | — | — |
| 2020-04-21 | $4.50 | $4.50 | 27,493 | — | — |
| 2020-04-20 | $4.65 | $4.65 | 155,513 | — | — |
| 2020-04-17 | $4.50 | $4.50 | 68,660 | — | — |
| 2020-04-16 | $4.35 | $4.35 | 81,220 | — | — |
| 2020-04-15 | $4.35 | $4.35 | 77,487 | — | — |
| 2020-04-14 | $4.65 | $4.65 | 90,520 | — | — |
| 2020-04-13 | $4.65 | $4.65 | 39,200 | — | — |
| 2020-04-09 | $4.50 | $4.50 | 63,880 | — | — |
| 2020-04-08 | $4.50 | $4.50 | 48,213 | — | — |
| 2020-04-07 | $4.35 | $4.35 | 64,780 | — | — |
| 2020-04-06 | $4.35 | $4.35 | 124,440 | — | — |
| 2020-04-03 | $4.20 | $4.20 | 55,933 | — | — |
| 2020-04-02 | $4.35 | $4.35 | 88,993 | — | — |
| 2020-04-01 | $4.35 | $4.35 | 61,247 | — | — |
| 2020-03-31 | $4.35 | $4.35 | 81,967 | — | — |
| 2020-03-30 | $4.65 | $4.65 | 97,253 | — | — |
| 2020-03-27 | $5.10 | $5.10 | 133,053 | — | — |
| 2020-03-26 | $5.70 | $5.70 | 100,607 | — | — |
| 2020-03-25 | $5.10 | $5.10 | 150,193 | — | — |
| 2020-03-24 | $4.50 | $4.50 | 338,240 | — | — |
| 2020-03-23 | $3.90 | $3.90 | 85,327 | — | — |
| 2020-03-20 | $4.05 | $4.05 | 92,307 | — | — |
| 2020-03-19 | $4.35 | $4.35 | 103,133 | — | — |
| 2020-03-18 | $4.05 | $4.05 | 118,013 | — | — |
| 2020-03-17 | $4.50 | $4.50 | 112,880 | — | — |
| 2020-03-16 | $4.05 | $4.05 | 127,287 | — | — |
| 2020-03-13 | $4.65 | $4.65 | 107,487 | — | — |
| 2020-03-12 | $4.35 | $4.35 | 74,300 | — | — |
| 2020-03-11 | $4.65 | $4.65 | 80,600 | — | — |
| 2020-03-10 | $4.65 | $4.65 | 174,847 | — | — |
| 2020-03-09 | $4.80 | $4.80 | 187,987 | — | — |
| 2020-03-06 | $5.85 | $5.85 | 52,220 | — | — |
| 2020-03-05 | $6.00 | $6.00 | 109,240 | — | — |
| 2020-03-04 | $6.45 | $6.45 | 49,287 | — | — |
| 2020-03-03 | $6.60 | $6.60 | 36,060 | — | — |
| 2020-03-02 | $6.30 | $6.30 | 128,360 | — | — |
| 2020-02-28 | $6.15 | $6.15 | 144,420 | — | — |
| 2020-02-27 | $6.30 | $6.30 | 155,133 | — | — |
| 2020-02-26 | $7.05 | $7.05 | 131,607 | — | — |
| 2020-02-25 | $6.60 | $6.60 | 230,167 | — | — |
| 2020-02-24 | $6.45 | $6.45 | 68,573 | — | — |
| 2020-02-21 | $6.90 | $6.90 | 72,667 | — | — |
| 2020-02-20 | $6.90 | $6.90 | 75,553 | — | — |
| 2020-02-19 | $6.30 | $6.30 | 75,480 | — | — |
| 2020-02-18 | $6.45 | $6.45 | 39,720 | — | — |
| 2020-02-14 | $6.60 | $6.60 | 67,433 | — | — |
| 2020-02-13 | $6.90 | $6.90 | 43,607 | — | — |
| 2020-02-12 | $7.05 | $7.05 | 45,540 | — | — |
| 2020-02-11 | $6.90 | $6.90 | 71,187 | — | — |
| 2020-02-10 | $6.90 | $6.90 | 83,560 | — | — |
| 2020-02-07 | $7.20 | $7.20 | 62,127 | — | — |
| 2020-02-06 | $7.35 | $7.35 | 74,173 | — | — |
| 2020-02-05 | $7.35 | $7.35 | 49,727 | — | — |
| 2020-02-04 | $7.50 | $7.50 | 77,607 | — | — |
| 2020-02-03 | $7.65 | $7.65 | 96,413 | — | — |
| 2020-01-31 | $7.20 | $7.20 | 39,880 | — | — |
| 2020-01-30 | $7.20 | $7.20 | 68,847 | — | — |
| 2020-01-29 | $7.50 | $7.50 | 30,353 | — | — |
| 2020-01-28 | $7.35 | $7.35 | 31,433 | — | — |
| 2020-01-27 | $7.35 | $7.35 | 52,247 | — | — |
| 2020-01-24 | $7.35 | $7.35 | 30,500 | — | — |
| 2020-01-23 | $7.35 | $7.35 | 50,493 | — | — |
| 2020-01-22 | $7.35 | $7.35 | 68,453 | — | — |
| 2020-01-21 | $7.35 | $7.35 | 83,053 | — | — |
| 2020-01-17 | $7.50 | $7.50 | 50,820 | — | — |
| 2020-01-16 | $7.65 | $7.65 | 63,587 | — | — |
| 2020-01-15 | $7.80 | $7.80 | 64,513 | — | — |
| 2020-01-14 | $7.80 | $7.80 | 64,280 | — | — |
| 2020-01-13 | $7.80 | $7.80 | 89,080 | — | — |
| 2020-01-10 | $8.10 | $8.10 | 153,460 | — | — |
| 2020-01-09 | $8.25 | $8.25 | 150,507 | — | — |
| 2020-01-08 | $8.25 | $8.25 | 95,753 | — | — |
| 2020-01-07 | $8.40 | $8.40 | 102,880 | — | — |
| 2020-01-06 | $8.40 | $8.40 | 127,593 | — | — |
| 2020-01-03 | $8.70 | $8.70 | 218,000 | — | — |
| 2020-01-02 | $8.10 | $8.10 | 163,640 | — | — |