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
- 2015-11-11 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 | $7.20 | $7.20 | 0 |
| 2020-12-30 | $7.20 | $7.20 | 253 |
| 2020-12-29 | $8.40 | $8.40 | 3 |
| 2020-12-28 | $9.60 | $9.60 | 22 |
| 2020-12-24 | $9.00 | $9.00 | 4 |
| 2020-12-23 | $9.60 | $9.60 | 0 |
| 2020-12-22 | $9.60 | $9.60 | 157 |
| 2020-12-21 | $9.60 | $9.60 | 230 |
| 2020-12-18 | $9.60 | $9.60 | 266 |
| 2020-12-17 | $11.40 | $11.40 | 230 |
| 2020-12-16 | $11.40 | $11.40 | 3,363 |
| 2020-12-15 | $9.60 | $9.60 | 442 |
| 2020-12-14 | $8.40 | $8.40 | 0 |
| 2020-12-11 | $8.40 | $8.40 | 0 |
| 2020-12-10 | $8.40 | $8.40 | 0 |
| 2020-12-09 | $8.40 | $8.40 | 70 |
| 2020-12-08 | $8.76 | $8.76 | 27 |
| 2020-12-07 | $8.28 | $8.28 | 0 |
| 2020-12-04 | $8.28 | $8.28 | 410 |
| 2020-12-03 | $8.40 | $8.40 | 0 |
| 2020-12-02 | $8.40 | $8.40 | 0 |
| 2020-12-01 | $8.40 | $8.40 | 10 |
| 2020-11-30 | $8.10 | $8.10 | 0 |
| 2020-11-27 | $6.79 | $6.79 | 2 |
| 2020-11-25 | $6.00 | $6.00 | 363 |
| 2020-11-24 | $7.20 | $7.20 | 7 |
| 2020-11-23 | $7.20 | $7.20 | 66 |
| 2020-11-20 | $5.18 | $5.18 | 0 |
| 2020-11-19 | $5.18 | $5.18 | 249 |
| 2020-11-18 | $7.20 | $7.20 | 1,672 |
| 2020-11-17 | $7.20 | $7.20 | 83 |
| 2020-11-16 | $6.10 | $6.10 | 0 |
| 2020-11-13 | $6.10 | $6.10 | 84 |
| 2020-11-12 | $6.12 | $6.12 | 194 |
| 2020-11-11 | $9.54 | $9.54 | 21 |
| 2020-11-10 | $9.54 | $9.54 | 0 |
| 2020-11-09 | $9.54 | $9.54 | 4 |
| 2020-11-06 | $6.24 | $6.24 | 41 |
| 2020-11-05 | $8.39 | $8.39 | 8 |
| 2020-11-04 | $9.54 | $9.54 | 17 |
| 2020-11-03 | $6.24 | $6.24 | 41 |
| 2020-11-02 | $7.30 | $7.30 | 0 |
| 2020-10-30 | $7.30 | $7.30 | 34 |
| 2020-10-29 | $6.60 | $6.60 | 33 |
| 2020-10-28 | $6.60 | $6.60 | 1 |
| 2020-10-27 | $9.58 | $9.58 | 0 |
| 2020-10-26 | $9.58 | $9.58 | 0 |
| 2020-10-23 | $9.58 | $9.58 | 108 |
| 2020-10-22 | $5.64 | $5.64 | 12 |
| 2020-10-21 | $6.24 | $6.24 | 83 |
| 2020-10-20 | $6.24 | $6.24 | 6 |
| 2020-10-19 | $8.35 | $8.35 | 62 |
| 2020-10-16 | $6.48 | $6.48 | 0 |
| 2020-10-15 | $6.48 | $6.48 | 35 |
| 2020-10-14 | $7.55 | $7.55 | 0 |
| 2020-10-13 | $7.55 | $7.55 | 242 |
| 2020-10-12 | $5.52 | $5.52 | 577 |
| 2020-10-09 | $7.32 | $7.32 | 29 |
| 2020-10-08 | $8.11 | $8.11 | 90 |
| 2020-10-07 | $9.60 | $9.60 | 0 |
| 2020-10-06 | $9.60 | $9.60 | 241 |
| 2020-10-05 | $7.20 | $7.20 | 0 |
| 2020-10-02 | $7.20 | $7.20 | 0 |
| 2020-10-01 | $7.20 | $7.20 | 41 |
| 2020-09-30 | $7.20 | $7.20 | 0 |
| 2020-09-29 | $7.20 | $7.20 | 0 |
| 2020-09-28 | $7.20 | $7.20 | 84 |
| 2020-09-25 | $8.04 | $8.04 | 72 |
| 2020-09-24 | $7.80 | $7.80 | 11 |
| 2020-09-23 | $8.40 | $8.40 | 2,640 |
| 2020-09-22 | $9.60 | $9.60 | 152 |
| 2020-09-21 | $9.60 | $9.60 | 87 |
| 2020-09-18 | $6.00 | $6.00 | 0 |
| 2020-09-17 | $6.00 | $6.00 | 358 |
| 2020-09-16 | $8.40 | $8.40 | 83 |
| 2020-09-15 | $9.53 | $9.53 | 41 |
| 2020-09-14 | $8.40 | $8.40 | 1 |
| 2020-09-11 | $9.00 | $9.00 | 166 |
| 2020-09-10 | $8.40 | $8.40 | 125 |
| 2020-09-09 | $8.40 | $8.40 | 166 |
| 2020-09-08 | $8.10 | $8.10 | 84 |
| 2020-09-04 | $8.76 | $8.76 | 16 |
| 2020-09-03 | $8.76 | $8.76 | 1,300 |
| 2020-09-02 | $8.76 | $8.76 | 0 |
| 2020-09-01 | $8.76 | $8.76 | 733 |
| 2020-08-31 | $8.88 | $8.88 | 41 |
| 2020-08-28 | $6.96 | $6.96 | 0 |
| 2020-08-27 | $6.96 | $6.96 | 1 |
| 2020-08-26 | $4.92 | $4.92 | 2 |
| 2020-08-25 | $5.40 | $5.40 | 0 |
| 2020-08-24 | $5.40 | $5.40 | 0 |
| 2020-08-21 | $8.40 | $8.40 | 0 |
| 2020-08-20 | $8.40 | $8.40 | 0 |
| 2020-08-19 | $8.40 | $8.40 | 83 |
| 2020-08-18 | $7.98 | $7.98 | 1,244 |
| 2020-08-17 | $5.40 | $5.40 | 0 |
| 2020-08-14 | $5.40 | $5.40 | 6 |
| 2020-08-13 | $5.40 | $5.40 | 1 |
| 2020-08-12 | $5.40 | $5.40 | 56 |
| 2020-08-11 | $5.40 | $5.40 | 43 |
| 2020-08-10 | $5.40 | $5.40 | 0 |
| 2020-08-07 | $5.40 | $5.40 | 1 |
| 2020-08-06 | $5.40 | $5.40 | 4 |
| 2020-08-05 | $5.52 | $5.52 | 0 |
| 2020-08-04 | $9.00 | $9.00 | 226 |
| 2020-08-03 | $5.40 | $5.40 | 0 |
| 2020-07-31 | $5.40 | $5.40 | 0 |
| 2020-07-30 | $5.40 | $5.40 | 0 |
| 2020-07-29 | $5.40 | $5.40 | 2 |
| 2020-07-28 | $6.00 | $6.00 | 0 |
| 2020-07-27 | $6.00 | $6.00 | 36 |
| 2020-07-24 | $6.87 | $6.87 | 0 |
| 2020-07-23 | $6.87 | $6.87 | 0 |
| 2020-07-22 | $6.87 | $6.87 | 0 |
| 2020-07-21 | $6.87 | $6.87 | 0 |
| 2020-07-20 | $6.87 | $6.87 | 0 |
| 2020-07-17 | $6.87 | $6.87 | 0 |
| 2020-07-16 | $6.87 | $6.87 | 0 |
| 2020-07-15 | $6.87 | $6.87 | 0 |
| 2020-07-14 | $6.87 | $6.87 | 0 |
| 2020-07-13 | $6.87 | $6.87 | 12 |
| 2020-07-10 | $8.88 | $8.88 | 0 |
| 2020-07-09 | $8.88 | $8.88 | 6 |
| 2020-07-08 | $7.20 | $7.20 | 0 |
| 2020-07-07 | $7.20 | $7.20 | 0 |
| 2020-07-06 | $7.20 | $7.20 | 0 |
| 2020-07-02 | $7.20 | $7.20 | 0 |
| 2020-07-01 | $7.20 | $7.20 | 27 |
| 2020-06-30 | $6.60 | $6.60 | 166 |
| 2020-06-29 | $6.60 | $6.60 | 35 |
| 2020-06-26 | $8.40 | $8.40 | 209 |
| 2020-06-25 | $6.60 | $6.60 | 0 |
| 2020-06-24 | $6.60 | $6.60 | 0 |
| 2020-06-23 | $6.60 | $6.60 | 0 |
| 2020-06-22 | $6.60 | $6.60 | 79 |
| 2020-06-19 | $9.00 | $9.00 | 291 |
| 2020-06-18 | $6.00 | $6.00 | 0 |
| 2020-06-17 | $6.00 | $6.00 | 83 |
| 2020-06-16 | $7.80 | $7.80 | 119 |
| 2020-06-15 | $7.80 | $7.80 | 0 |
| 2020-06-12 | $7.80 | $7.80 | 0 |
| 2020-06-11 | $7.80 | $7.80 | 13 |
| 2020-06-10 | $8.40 | $8.40 | 0 |
| 2020-06-09 | $8.40 | $8.40 | 266 |
| 2020-06-08 | $9.00 | $9.00 | 11 |
| 2020-06-05 | $9.60 | $9.60 | 7 |
| 2020-06-04 | $9.00 | $9.00 | 91 |
| 2020-06-03 | $9.00 | $9.00 | 8 |
| 2020-06-02 | $7.20 | $7.20 | 43 |
| 2020-06-01 | $9.00 | $9.00 | 10 |
| 2020-05-29 | $9.00 | $9.00 | 0 |
| 2020-05-28 | $9.00 | $9.00 | 19 |
| 2020-05-27 | $8.40 | $8.40 | 0 |
| 2020-05-26 | $8.40 | $8.40 | 83 |
| 2020-05-22 | $7.80 | $7.80 | 0 |
| 2020-05-21 | $7.80 | $7.80 | 0 |
| 2020-05-20 | $7.80 | $7.80 | 0 |
| 2020-05-19 | $7.80 | $7.80 | 0 |
| 2020-05-18 | $7.80 | $7.80 | 1,262 |
| 2020-05-15 | $9.36 | $9.36 | 8 |
| 2020-05-14 | $8.40 | $8.40 | 83 |
| 2020-05-13 | $9.60 | $9.60 | 13 |
| 2020-05-12 | $9.30 | $9.30 | 18 |
| 2020-05-11 | $9.30 | $9.30 | 60 |
| 2020-05-08 | $9.36 | $9.36 | 1,066 |
| 2020-05-07 | $9.00 | $9.00 | 106 |
| 2020-05-06 | $9.00 | $9.00 | 68 |
| 2020-05-05 | $9.00 | $9.00 | 0 |
| 2020-05-04 | $9.00 | $9.00 | 100 |
| 2020-05-01 | $8.94 | $8.94 | 65 |
| 2020-04-30 | $8.79 | $8.79 | 216 |
| 2020-04-29 | $8.40 | $8.40 | 119 |
| 2020-04-28 | $8.28 | $8.28 | 294 |
| 2020-04-27 | $7.62 | $7.62 | 187 |
| 2020-04-24 | $5.40 | $5.40 | 83 |
| 2020-04-23 | $6.00 | $6.00 | 193 |
| 2020-04-22 | $6.84 | $6.84 | 26 |
| 2020-04-21 | $5.40 | $5.40 | 91 |
| 2020-04-20 | $4.32 | $4.32 | 0 |
| 2020-04-17 | $4.32 | $4.32 | 249 |
| 2020-04-16 | $4.80 | $4.80 | 416 |
| 2020-04-15 | $5.52 | $5.52 | 108 |
| 2020-04-14 | $6.00 | $6.00 | 2,499 |
| 2020-04-13 | $6.00 | $6.00 | 0 |
| 2020-04-09 | $6.00 | $6.00 | 41 |
| 2020-04-08 | $4.68 | $4.68 | 83 |
| 2020-04-07 | $4.80 | $4.80 | 4,404 |
| 2020-04-06 | $4.80 | $4.80 | 381 |
| 2020-04-03 | $2.52 | $2.52 | 208 |
| 2020-04-02 | $2.52 | $2.52 | 71 |
| 2020-04-01 | $2.52 | $2.52 | 14 |
| 2020-03-31 | $2.52 | $2.52 | 0 |
| 2020-03-30 | $2.52 | $2.52 | 0 |
| 2020-03-27 | $2.52 | $2.52 | 0 |
| 2020-03-26 | $2.52 | $2.52 | 0 |
| 2020-03-25 | $2.52 | $2.52 | 0 |
| 2020-03-24 | $2.52 | $2.52 | 1 |
| 2020-03-23 | $2.64 | $2.64 | 1 |
| 2020-03-20 | $2.40 | $2.40 | 0 |
| 2020-03-19 | $2.40 | $2.40 | 62 |
| 2020-03-18 | $5.60 | $5.60 | 0 |
| 2020-03-17 | $5.60 | $5.60 | 0 |
| 2020-03-16 | $5.60 | $5.60 | 10 |
| 2020-03-13 | $2.40 | $2.40 | 0 |
| 2020-03-12 | $2.40 | $2.40 | 0 |
| 2020-03-11 | $2.40 | $2.40 | 0 |
| 2020-03-10 | $2.40 | $2.40 | 0 |
| 2020-03-09 | $2.40 | $2.40 | 0 |
| 2020-03-06 | $2.40 | $2.40 | 265 |
| 2020-03-05 | $4.66 | $4.66 | 0 |
| 2020-03-04 | $4.66 | $4.66 | 0 |
| 2020-03-03 | $4.66 | $4.66 | 0 |
| 2020-03-02 | $4.66 | $4.66 | 168 |
| 2020-02-28 | $3.45 | $3.45 | 31 |
| 2020-02-27 | $3.02 | $3.02 | 8 |
| 2020-02-26 | $4.20 | $4.20 | 0 |
| 2020-02-25 | $4.20 | $4.20 | 249 |
| 2020-02-24 | $3.00 | $3.00 | 0 |
| 2020-02-21 | $3.00 | $3.00 | 0 |
| 2020-02-20 | $3.00 | $3.00 | 1,337 |
| 2020-02-19 | $4.80 | $4.80 | 0 |
| 2020-02-18 | $4.80 | $4.80 | 13 |
| 2020-02-14 | $4.22 | $4.22 | 3 |
| 2020-02-13 | $3.72 | $3.72 | 659 |
| 2020-02-12 | $3.60 | $3.60 | 1,176 |
| 2020-02-11 | $6.00 | $6.00 | 0 |
| 2020-02-10 | $6.00 | $6.00 | 17 |
| 2020-02-07 | $3.96 | $3.96 | 0 |
| 2020-02-06 | $3.96 | $3.96 | 0 |
| 2020-02-05 | $3.96 | $3.96 | 0 |
| 2020-02-04 | $3.96 | $3.96 | 0 |
| 2020-02-03 | $3.96 | $3.96 | 0 |
| 2020-01-31 | $3.96 | $3.96 | 47 |
| 2020-01-30 | $4.00 | $4.00 | 27 |
| 2020-01-29 | $4.80 | $4.80 | 0 |
| 2020-01-28 | $4.80 | $4.80 | 0 |
| 2020-01-27 | $4.80 | $4.80 | 0 |
| 2020-01-24 | $4.80 | $4.80 | 0 |
| 2020-01-23 | $4.80 | $4.80 | 166 |
| 2020-01-22 | $5.76 | $5.76 | 83 |
| 2020-01-21 | $4.20 | $4.20 | 374 |
| 2020-01-17 | $5.40 | $5.40 | 0 |
| 2020-01-16 | $5.40 | $5.40 | 0 |
| 2020-01-15 | $5.40 | $5.40 | 322 |
| 2020-01-14 | $4.80 | $4.80 | 31 |
| 2020-01-13 | $4.80 | $4.80 | 13 |
| 2020-01-10 | $3.76 | $3.76 | 83 |
| 2020-01-09 | $3.67 | $3.67 | 1 |
| 2020-01-08 | $3.67 | $3.67 | 0 |
| 2020-01-07 | $3.67 | $3.67 | 0 |
| 2020-01-06 | $3.67 | $3.67 | 0 |
| 2020-01-03 | $3.67 | $3.67 | 0 |
| 2020-01-02 | $3.67 | $3.67 | 7 |