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
- 2009-02-13 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 | $5.10 | $7.15 | 10,900 |
| 2020-12-30 | $5.28 | $7.40 | 96,500 |
| 2020-12-29 | $5.15 | $7.22 | 11,900 |
| 2020-12-28 | $5.16 | $7.23 | 42,800 |
| 2020-12-24 | $5.33 | $7.47 | 2,900 |
| 2020-12-23 | $5.15 | $7.22 | 7,000 |
| 2020-12-22 | $5.11 | $7.16 | 2,500 |
| 2020-12-21 | $4.90 | $6.87 | 4,800 |
| 2020-12-18 | $5.30 | $7.43 | 21,000 |
| 2020-12-17 | $5.36 | $7.51 | 100 |
| 2020-12-16 | $5.37 | $7.52 | 8,500 |
| 2020-12-15 | $5.35 | $7.50 | 21,600 |
| 2020-12-14 | $5.29 | $7.41 | 4,600 |
| 2020-12-11 | $5.21 | $7.30 | 18,900 |
| 2020-12-10 | $5.36 | $7.51 | 52,200 |
| 2020-12-09 | $5.36 | $7.51 | 69,800 |
| 2020-12-08 | $5.33 | $7.47 | 2,800 |
| 2020-12-07 | $5.50 | $7.71 | 4,300 |
| 2020-12-04 | $5.67 | $7.94 | 4,200 |
| 2020-12-03 | $5.58 | $7.82 | 5,800 |
| 2020-12-02 | $5.51 | $7.72 | 13,200 |
| 2020-12-01 | $5.34 | $7.48 | 26,700 |
| 2020-11-30 | $5.18 | $7.26 | 8,100 |
| 2020-11-27 | $5.27 | $7.38 | 38,000 |
| 2020-11-25 | $5.28 | $7.40 | 18,500 |
| 2020-11-24 | $5.25 | $7.36 | 3,900 |
| 2020-11-23 | $5.24 | $7.34 | 51,800 |
| 2020-11-20 | $4.94 | $6.92 | 10,700 |
| 2020-11-19 | $5.02 | $7.03 | 69,000 |
| 2020-11-18 | $5.05 | $7.08 | 22,800 |
| 2020-11-17 | $4.95 | $6.94 | 5,000 |
| 2020-11-16 | $5.25 | $7.36 | 6,200 |
| 2020-11-13 | $4.92 | $6.89 | 12,500 |
| 2020-11-12 | $4.84 | $6.78 | 13,400 |
| 2020-11-11 | $5.04 | $7.06 | 16,800 |
| 2020-11-10 | $4.85 | $6.80 | 500 |
| 2020-11-09 | $4.85 | $6.80 | 36,100 |
| 2020-11-06 | $4.40 | $6.17 | 8,700 |
| 2020-11-05 | $4.43 | $6.21 | 1,100 |
| 2020-11-04 | $4.26 | $5.97 | 6,300 |
| 2020-11-03 | $4.37 | $6.12 | 14,400 |
| 2020-11-02 | $4.20 | $5.89 | 1,500 |
| 2020-10-30 | $4.18 | $5.86 | 1,600 |
| 2020-10-29 | $4.18 | $5.86 | 300 |
| 2020-10-28 | $4.10 | $5.74 | 2,400 |
| 2020-10-27 | $4.25 | $5.96 | 18,400 |
| 2020-10-26 | $4.14 | $5.80 | 3,300 |
| 2020-10-23 | $4.15 | $5.82 | 17,000 |
| 2020-10-22 | $4.01 | $5.62 | 21,700 |
| 2020-10-21 | $3.91 | $5.48 | 8,800 |
| 2020-10-20 | $4.00 | $5.60 | 6,400 |
| 2020-10-19 | $3.89 | $5.45 | 4,400 |
| 2020-10-16 | $3.85 | $5.39 | 300 |
| 2020-10-15 | $3.87 | $5.42 | 3,700 |
| 2020-10-14 | $3.83 | $5.37 | 1,400 |
| 2020-10-13 | $3.87 | $5.42 | 300 |
| 2020-10-12 | $4.04 | $5.66 | 8,900 |
| 2020-10-09 | $4.02 | $5.63 | 600 |
| 2020-10-08 | $4.07 | $5.70 | 19,000 |
| 2020-10-07 | $4.09 | $5.73 | 27,500 |
| 2020-10-06 | $3.97 | $5.56 | 13,800 |
| 2020-10-05 | $3.98 | $5.58 | 6,100 |
| 2020-10-02 | $3.93 | $5.51 | 500 |
| 2020-10-01 | $3.93 | $5.51 | 2,300 |
| 2020-09-30 | $3.82 | $5.35 | 6,000 |
| 2020-09-29 | $3.82 | $5.35 | 4,200 |
| 2020-09-28 | $3.95 | $5.53 | 12,800 |
| 2020-09-25 | $3.55 | $4.97 | 5,200 |
| 2020-09-24 | $3.64 | $5.10 | 9,300 |
| 2020-09-23 | $3.75 | $5.25 | 83,700 |
| 2020-09-22 | $3.60 | $5.04 | 164,500 |
| 2020-09-21 | $3.75 | $5.25 | 25,900 |
| 2020-09-18 | $3.96 | $5.55 | 19,400 |
| 2020-09-17 | $4.00 | $5.60 | 600 |
| 2020-09-16 | $4.06 | $5.69 | 4,500 |
| 2020-09-15 | $4.11 | $5.76 | 15,100 |
| 2020-09-14 | $4.11 | $5.76 | 6,200 |
| 2020-09-11 | $4.13 | $5.79 | 1,300 |
| 2020-09-10 | $4.16 | $5.83 | 1,800 |
| 2020-09-09 | $4.26 | $5.97 | 13,100 |
| 2020-09-08 | $4.23 | $5.93 | 13,800 |
| 2020-09-04 | $4.30 | $6.03 | 182,600 |
| 2020-09-03 | $4.15 | $5.82 | 2,600 |
| 2020-09-02 | $4.32 | $6.05 | 7,200 |
| 2020-09-01 | $4.24 | $5.94 | 11,800 |
| 2020-08-31 | $4.25 | $5.96 | 3,200 |
| 2020-08-28 | $4.38 | $6.14 | 4,900 |
| 2020-08-27 | $4.38 | $6.14 | 600 |
| 2020-08-26 | $4.33 | $6.07 | 13,800 |
| 2020-08-25 | $4.39 | $6.15 | 5,300 |
| 2020-08-24 | $4.30 | $6.03 | 11,900 |
| 2020-08-21 | $4.23 | $5.93 | 8,000 |
| 2020-08-20 | $4.33 | $6.07 | 1,500 |
| 2020-08-19 | $4.39 | $6.15 | 14,900 |
| 2020-08-18 | $4.43 | $6.21 | 600 |
| 2020-08-17 | $4.47 | $6.26 | 300 |
| 2020-08-14 | $4.54 | $6.36 | 4,000 |
| 2020-08-13 | $4.51 | $6.32 | 9,400 |
| 2020-08-12 | $4.60 | $6.45 | 5,000 |
| 2020-08-11 | $4.57 | $6.40 | 15,400 |
| 2020-08-10 | $4.35 | $6.10 | 79,200 |
| 2020-08-07 | $4.28 | $6.00 | 56,100 |
| 2020-08-06 | $4.26 | $5.97 | 5,800 |
| 2020-08-05 | $4.34 | $6.08 | 2,500 |
| 2020-08-04 | $4.34 | $6.08 | 8,000 |
| 2020-08-03 | $4.31 | $6.04 | 29,200 |
| 2020-07-31 | $4.42 | $6.19 | 4,000 |
| 2020-07-30 | $4.53 | $6.35 | 2,300 |
| 2020-07-29 | $4.73 | $6.63 | 16,300 |
| 2020-07-28 | $4.52 | $6.33 | 11,000 |
| 2020-07-27 | $4.57 | $6.40 | 36,100 |
| 2020-07-24 | $4.65 | $6.52 | 3,400 |
| 2020-07-23 | $4.59 | $6.43 | 1,700 |
| 2020-07-22 | $4.72 | $6.61 | 18,800 |
| 2020-07-21 | $4.74 | $6.64 | 2,000 |
| 2020-07-20 | $4.62 | $6.47 | 5,300 |
| 2020-07-17 | $4.81 | $6.74 | 900 |
| 2020-07-16 | $4.71 | $6.60 | 21,100 |
| 2020-07-15 | $4.69 | $6.57 | 238,500 |
| 2020-07-14 | $4.74 | $6.64 | 8,500 |
| 2020-07-13 | $4.79 | $6.71 | 800 |
| 2020-07-10 | $4.76 | $6.67 | 10,400 |
| 2020-07-09 | $4.59 | $6.43 | 30,100 |
| 2020-07-08 | $4.82 | $6.75 | 45,400 |
| 2020-07-07 | $4.93 | $6.91 | 5,000 |
| 2020-07-06 | $5.06 | $7.09 | 22,900 |
| 2020-07-02 | $4.86 | $6.81 | 9,500 |
| 2020-07-01 | $4.50 | $6.31 | 15,700 |
| 2020-06-30 | $4.70 | $6.59 | 7,600 |
| 2020-06-29 | $4.67 | $6.54 | 4,000 |
| 2020-06-26 | $4.72 | $6.61 | 3,700 |
| 2020-06-25 | $4.78 | $6.70 | 11,200 |
| 2020-06-24 | $4.73 | $6.63 | 7,300 |
| 2020-06-23 | $4.82 | $6.75 | 0 |
| 2020-06-22 | $4.82 | $6.75 | 400 |
| 2020-06-19 | $4.77 | $6.68 | 32,800 |
| 2020-06-18 | $4.73 | $6.63 | 3,200 |
| 2020-06-17 | $4.80 | $6.73 | 12,400 |
| 2020-06-16 | $4.65 | $6.52 | 5,000 |
| 2020-06-15 | $4.49 | $6.29 | 1,400 |
| 2020-06-12 | $4.70 | $6.59 | 4,200 |
| 2020-06-11 | $4.57 | $6.40 | 2,200 |
| 2020-06-10 | $5.10 | $7.15 | 5,900 |
| 2020-06-09 | $4.91 | $6.88 | 8,300 |
| 2020-06-08 | $5.15 | $7.22 | 19,900 |
| 2020-06-05 | $5.18 | $7.26 | 82,500 |
| 2020-06-04 | $4.90 | $6.87 | 14,200 |
| 2020-06-03 | $4.94 | $6.92 | 23,600 |
| 2020-06-02 | $4.76 | $6.67 | 10,800 |
| 2020-06-01 | $4.67 | $6.54 | 45,000 |
| 2020-05-29 | $4.59 | $6.43 | 61,000 |
| 2020-05-28 | $4.80 | $6.73 | 71,700 |
| 2020-05-27 | $4.72 | $6.61 | 2,200 |
| 2020-05-26 | $4.74 | $6.64 | 43,100 |
| 2020-05-22 | $4.59 | $6.43 | 11,800 |
| 2020-05-21 | $4.95 | $6.94 | 0 |
| 2020-05-20 | $4.95 | $6.94 | 7,700 |
| 2020-05-19 | $4.95 | $6.94 | 20,400 |
| 2020-05-18 | $4.90 | $6.87 | 1,600 |
| 2020-05-15 | $4.59 | $6.43 | 5,000 |
| 2020-05-14 | $4.72 | $6.61 | 700 |
| 2020-05-13 | $4.69 | $6.57 | 15,000 |
| 2020-05-12 | $5.05 | $7.08 | 5,600 |
| 2020-05-11 | $5.05 | $7.08 | 1,300 |
| 2020-05-08 | $5.03 | $7.05 | 8,000 |
| 2020-05-07 | $4.85 | $6.80 | 20,500 |
| 2020-05-06 | $4.87 | $6.82 | 116,400 |
| 2020-05-05 | $4.95 | $6.94 | 397,300 |
| 2020-05-04 | $4.89 | $6.85 | 2,300 |
| 2020-05-01 | $5.00 | $7.01 | 4,000 |
| 2020-04-30 | $5.11 | $7.16 | 17,000 |
| 2020-04-29 | $5.23 | $7.33 | 15,900 |
| 2020-04-28 | $5.10 | $7.15 | 4,200 |
| 2020-04-27 | $5.03 | $7.05 | 7,300 |
| 2020-04-24 | $4.89 | $6.85 | 11,400 |
| 2020-04-23 | $4.92 | $6.89 | 26,800 |
| 2020-04-22 | $4.79 | $6.71 | 25,100 |
| 2020-04-21 | $4.84 | $6.78 | 129,500 |
| 2020-04-20 | $5.11 | $7.16 | 6,800 |
| 2020-04-17 | $5.15 | $7.22 | 24,200 |
| 2020-04-16 | $4.85 | $6.80 | 84,200 |
| 2020-04-15 | $4.86 | $6.81 | 34,100 |
| 2020-04-14 | $5.17 | $7.24 | 29,700 |
| 2020-04-13 | $5.18 | $7.26 | 600 |
| 2020-04-09 | $5.25 | $7.36 | 12,400 |
| 2020-04-08 | $5.00 | $7.01 | 7,100 |
| 2020-04-07 | $5.10 | $7.15 | 106,800 |
| 2020-04-06 | $4.99 | $6.99 | 376,800 |
| 2020-04-03 | $4.57 | $6.40 | 12,000 |
| 2020-04-02 | $4.73 | $6.63 | 14,600 |
| 2020-04-01 | $4.93 | $6.91 | 111,800 |
| 2020-03-31 | $5.46 | $7.65 | 600 |
| 2020-03-30 | $5.45 | $7.64 | 16,500 |
| 2020-03-27 | $5.83 | $8.17 | 4,900 |
| 2020-03-26 | $6.00 | $8.41 | 6,000 |
| 2020-03-25 | $5.73 | $8.03 | 46,400 |
| 2020-03-24 | $6.09 | $8.53 | 5,800 |
| 2020-03-23 | $5.26 | $7.37 | 46,400 |
| 2020-03-20 | $5.50 | $7.71 | 322,100 |
| 2020-03-19 | $5.80 | $8.13 | 3,200 |
| 2020-03-18 | $5.44 | $7.62 | 19,400 |
| 2020-03-17 | $5.71 | $8.00 | 171,800 |
| 2020-03-16 | $5.50 | $7.71 | 57,200 |
| 2020-03-13 | $5.65 | $7.92 | 159,800 |
| 2020-03-12 | $5.65 | $7.92 | 11,800 |
| 2020-03-11 | $6.10 | $8.55 | 8,400 |
| 2020-03-10 | $6.20 | $8.69 | 53,000 |
| 2020-03-09 | $6.12 | $8.58 | 28,600 |
| 2020-03-06 | $6.30 | $8.83 | 700 |
| 2020-03-05 | $6.30 | $8.83 | 15,300 |
| 2020-03-04 | $6.54 | $9.16 | 17,300 |
| 2020-03-03 | $6.55 | $9.18 | 28,000 |
| 2020-03-02 | $6.62 | $9.28 | 20,900 |
| 2020-02-28 | $6.56 | $9.19 | 9,700 |
| 2020-02-27 | $6.77 | $9.49 | 43,300 |
| 2020-02-26 | $7.18 | $10.06 | 17,500 |
| 2020-02-25 | $6.95 | $9.74 | 15,800 |
| 2020-02-24 | $6.99 | $9.79 | 21,800 |
| 2020-02-21 | $7.26 | $10.17 | 67,000 |
| 2020-02-20 | $7.09 | $9.93 | 61,200 |
| 2020-02-19 | $7.19 | $10.07 | 2,700 |
| 2020-02-18 | $7.17 | $10.05 | 42,400 |
| 2020-02-14 | $7.58 | $10.62 | 3,300 |
| 2020-02-13 | $7.53 | $10.55 | 1,000 |
| 2020-02-12 | $7.49 | $10.50 | 4,700 |
| 2020-02-11 | $7.53 | $10.55 | 11,600 |
| 2020-02-10 | $7.44 | $10.43 | 6,800 |
| 2020-02-07 | $7.40 | $10.37 | 1,200 |
| 2020-02-06 | $7.21 | $10.10 | 1,000 |
| 2020-02-05 | $7.31 | $10.24 | 29,000 |
| 2020-02-04 | $7.28 | $10.20 | 10,400 |
| 2020-02-03 | $7.14 | $10.00 | 2,400 |
| 2020-01-31 | $7.06 | $9.89 | 35,800 |
| 2020-01-30 | $7.30 | $10.23 | 196,100 |
| 2020-01-29 | $7.16 | $10.03 | 13,200 |
| 2020-01-28 | $7.11 | $9.96 | 12,000 |
| 2020-01-27 | $7.11 | $9.96 | 17,500 |
| 2020-01-24 | $7.47 | $10.47 | 1,100 |
| 2020-01-23 | $7.58 | $10.62 | 1,300 |
| 2020-01-22 | $7.54 | $10.57 | 6,100 |
| 2020-01-21 | $7.57 | $10.61 | 57,800 |
| 2020-01-17 | $7.63 | $10.69 | 6,800 |
| 2020-01-16 | $7.75 | $10.86 | 20,500 |
| 2020-01-15 | $7.60 | $10.65 | 3,600 |
| 2020-01-14 | $7.60 | $10.65 | 18,600 |
| 2020-01-13 | $7.72 | $10.82 | 6,000 |
| 2020-01-10 | $7.51 | $10.52 | 9,000 |
| 2020-01-09 | $7.45 | $10.44 | 14,700 |
| 2020-01-08 | $7.41 | $10.38 | 32,600 |
| 2020-01-07 | $7.46 | $10.45 | 3,200 |
| 2020-01-06 | $7.56 | $10.59 | 58,500 |
| 2020-01-03 | $7.72 | $10.82 | 10,200 |
| 2020-01-02 | $7.63 | $10.69 | 67,400 |