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
- 2019-09-04 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 | $10.25 | $10.25 | 32,058 |
| 2020-12-30 | $9.66 | $9.66 | 20,805 |
| 2020-12-29 | $9.65 | $9.65 | 42,541 |
| 2020-12-28 | $8.70 | $8.70 | 33,675 |
| 2020-12-24 | $8.00 | $8.00 | 0 |
| 2020-12-23 | $8.00 | $8.00 | 0 |
| 2020-12-22 | $8.00 | $8.00 | 0 |
| 2020-12-21 | $8.00 | $8.00 | 0 |
| 2020-12-18 | $8.00 | $8.00 | 0 |
| 2020-12-17 | $8.00 | $8.00 | 0 |
| 2020-12-16 | $8.00 | $8.00 | 0 |
| 2020-12-15 | $8.00 | $8.00 | 14,764 |
| 2020-12-14 | $7.40 | $7.40 | 0 |
| 2020-12-11 | $7.40 | $7.40 | 69,092 |
| 2020-12-10 | $7.01 | $7.01 | 0 |
| 2020-12-09 | $7.01 | $7.01 | 0 |
| 2020-12-08 | $7.01 | $7.01 | 0 |
| 2020-12-07 | $7.01 | $7.01 | 0 |
| 2020-12-04 | $7.01 | $7.01 | 148,272 |
| 2020-12-03 | $6.95 | $6.95 | 0 |
| 2020-12-02 | $6.95 | $6.95 | 0 |
| 2020-12-01 | $6.95 | $6.95 | 0 |
| 2020-11-30 | $6.95 | $6.95 | 0 |
| 2020-11-27 | $6.95 | $6.95 | 610 |
| 2020-11-25 | $7.00 | $7.00 | 65,833 |
| 2020-11-24 | $7.43 | $7.43 | 44,900 |
| 2020-11-23 | $7.48 | $7.48 | 26,885 |
| 2020-11-20 | $7.22 | $7.22 | 23,345 |
| 2020-11-19 | $6.98 | $6.98 | 0 |
| 2020-11-18 | $6.98 | $6.98 | 39,945 |
| 2020-11-17 | $7.05 | $7.05 | 100 |
| 2020-11-16 | $7.00 | $7.00 | 0 |
| 2020-11-13 | $7.00 | $7.00 | 0 |
| 2020-11-12 | $7.00 | $7.00 | 0 |
| 2020-11-11 | $7.00 | $7.00 | 0 |
| 2020-11-10 | $7.00 | $7.00 | 0 |
| 2020-11-09 | $7.00 | $7.00 | 37,586 |
| 2020-11-06 | $8.00 | $8.00 | 0 |
| 2020-11-05 | $8.00 | $8.00 | 0 |
| 2020-11-04 | $8.00 | $8.00 | 0 |
| 2020-11-03 | $8.00 | $8.00 | 0 |
| 2020-11-02 | $8.00 | $8.00 | 1,039 |
| 2020-10-30 | $8.00 | $8.00 | 0 |
| 2020-10-29 | $8.00 | $8.00 | 23,464 |
| 2020-10-28 | $8.45 | $8.45 | 0 |
| 2020-10-27 | $8.45 | $8.45 | 14,853 |
| 2020-10-26 | $13.00 | $13.00 | 301 |
| 2020-10-23 | $8.48 | $8.48 | 0 |
| 2020-10-22 | $8.48 | $8.48 | 0 |
| 2020-10-21 | $8.48 | $8.48 | 0 |
| 2020-10-20 | $8.48 | $8.48 | 72,079 |
| 2020-10-19 | $8.48 | $8.48 | 0 |
| 2020-10-16 | $8.48 | $8.48 | 0 |
| 2020-10-15 | $8.48 | $8.48 | 6,000 |
| 2020-10-14 | $7.45 | $7.45 | 0 |
| 2020-10-13 | $7.45 | $7.45 | 0 |
| 2020-10-12 | $7.45 | $7.45 | 0 |
| 2020-10-09 | $7.45 | $7.45 | 0 |
| 2020-10-08 | $7.45 | $7.45 | 0 |
| 2020-10-07 | $7.45 | $7.45 | 0 |
| 2020-10-06 | $7.45 | $7.45 | 0 |
| 2020-10-05 | $7.45 | $7.45 | 0 |
| 2020-10-02 | $7.45 | $7.45 | 0 |
| 2020-10-01 | $7.45 | $7.45 | 0 |
| 2020-09-30 | $7.45 | $7.45 | 0 |
| 2020-09-29 | $7.45 | $7.45 | 350 |
| 2020-09-28 | $6.86 | $6.86 | 0 |
| 2020-09-25 | $6.86 | $6.86 | 0 |
| 2020-09-24 | $6.86 | $6.86 | 0 |
| 2020-09-23 | $6.86 | $6.86 | 0 |
| 2020-09-22 | $6.86 | $6.86 | 0 |
| 2020-09-21 | $6.86 | $6.86 | 0 |
| 2020-09-18 | $6.86 | $6.86 | 0 |
| 2020-09-17 | $6.86 | $6.86 | 0 |
| 2020-09-16 | $6.86 | $6.86 | 0 |
| 2020-09-15 | $6.86 | $6.86 | 55,000 |
| 2020-09-14 | $6.80 | $6.80 | 0 |
| 2020-09-11 | $6.80 | $6.80 | 0 |
| 2020-09-10 | $6.80 | $6.80 | 0 |
| 2020-09-09 | $6.80 | $6.80 | 0 |
| 2020-09-08 | $6.80 | $6.80 | 0 |
| 2020-09-04 | $6.80 | $6.80 | 0 |
| 2020-09-03 | $6.80 | $6.80 | 50,100 |
| 2020-09-02 | $6.80 | $6.80 | 0 |
| 2020-09-01 | $6.80 | $6.80 | 68,780 |
| 2020-08-31 | $6.75 | $6.75 | 0 |
| 2020-08-28 | $6.75 | $6.75 | 0 |
| 2020-08-27 | $6.75 | $6.75 | 0 |
| 2020-08-26 | $6.75 | $6.75 | 1,500 |
| 2020-08-25 | $6.50 | $6.50 | 0 |
| 2020-08-24 | $6.50 | $6.50 | 0 |
| 2020-08-21 | $6.50 | $6.50 | 0 |
| 2020-08-20 | $6.50 | $6.50 | 0 |
| 2020-08-19 | $6.50 | $6.50 | 0 |
| 2020-08-18 | $6.50 | $6.50 | 99,200 |
| 2020-08-17 | $6.60 | $6.60 | 0 |
| 2020-08-14 | $6.60 | $6.60 | 0 |
| 2020-08-13 | $6.60 | $6.60 | 0 |
| 2020-08-12 | $6.60 | $6.60 | 0 |
| 2020-08-11 | $6.60 | $6.60 | 0 |
| 2020-08-10 | $6.60 | $6.60 | 74,624 |
| 2020-08-07 | $6.85 | $6.85 | 0 |
| 2020-08-06 | $6.85 | $6.85 | 35,921 |
| 2020-08-05 | $6.75 | $6.75 | 0 |
| 2020-08-04 | $6.75 | $6.75 | 0 |
| 2020-08-03 | $6.75 | $6.75 | 305 |
| 2020-07-31 | $6.00 | $6.00 | 1,050 |
| 2020-07-30 | $5.50 | $5.50 | 0 |
| 2020-07-29 | $5.50 | $5.50 | 0 |
| 2020-07-28 | $5.50 | $5.50 | 0 |
| 2020-07-27 | $5.50 | $5.50 | 0 |
| 2020-07-24 | $5.50 | $5.50 | 0 |
| 2020-07-23 | $5.50 | $5.50 | 0 |
| 2020-07-22 | $5.50 | $5.50 | 150 |
| 2020-07-21 | $6.80 | $6.80 | 5,000 |
| 2020-07-20 | $6.80 | $6.80 | 0 |
| 2020-07-17 | $6.80 | $6.80 | 21,364 |
| 2020-07-16 | $7.00 | $7.00 | 3,050 |
| 2020-07-15 | $7.21 | $7.21 | 0 |
| 2020-07-14 | $7.21 | $7.21 | 0 |
| 2020-07-13 | $7.21 | $7.21 | 0 |
| 2020-07-10 | $7.21 | $7.21 | 0 |
| 2020-07-09 | $7.21 | $7.21 | 0 |
| 2020-07-08 | $7.21 | $7.21 | 0 |
| 2020-07-07 | $7.21 | $7.21 | 6,611 |
| 2020-07-06 | $7.05 | $7.05 | 17,000 |
| 2020-07-02 | $7.51 | $7.51 | 0 |
| 2020-07-01 | $7.51 | $7.51 | 1,000 |
| 2020-06-30 | $7.60 | $7.60 | 2,548 |
| 2020-06-29 | $7.20 | $7.20 | 7,787 |
| 2020-06-26 | $5.82 | $5.82 | 0 |
| 2020-06-25 | $5.82 | $5.82 | 0 |
| 2020-06-24 | $5.82 | $5.82 | 0 |
| 2020-06-23 | $5.82 | $5.82 | 0 |
| 2020-06-22 | $5.82 | $5.82 | 0 |
| 2020-06-19 | $5.82 | $5.82 | 0 |
| 2020-06-18 | $5.82 | $5.82 | 0 |
| 2020-06-17 | $5.82 | $5.82 | 0 |
| 2020-06-16 | $5.82 | $5.82 | 22,727 |
| 2020-06-15 | $5.80 | $5.80 | 0 |
| 2020-06-12 | $5.80 | $5.80 | 0 |
| 2020-06-11 | $5.80 | $5.80 | 721 |
| 2020-06-10 | $6.00 | $6.00 | 0 |
| 2020-06-09 | $6.00 | $6.00 | 750 |
| 2020-06-08 | $5.80 | $5.80 | 0 |
| 2020-06-05 | $5.80 | $5.80 | 0 |
| 2020-06-04 | $5.80 | $5.80 | 0 |
| 2020-06-03 | $5.80 | $5.80 | 0 |
| 2020-06-02 | $5.80 | $5.80 | 5,690 |
| 2020-06-01 | $5.60 | $5.60 | 250 |
| 2020-05-29 | $5.30 | $5.30 | 0 |
| 2020-05-28 | $5.30 | $5.30 | 1,000 |
| 2020-05-27 | $5.60 | $5.60 | 0 |
| 2020-05-26 | $5.60 | $5.60 | 1,000 |
| 2020-05-22 | $6.00 | $6.00 | 0 |
| 2020-05-21 | $6.00 | $6.00 | 0 |
| 2020-05-20 | $6.00 | $6.00 | 0 |
| 2020-05-19 | $6.00 | $6.00 | 2,400 |
| 2020-05-18 | $5.00 | $5.00 | 150,300 |
| 2020-05-15 | $4.80 | $4.80 | 0 |
| 2020-05-14 | $4.80 | $4.80 | 0 |
| 2020-05-13 | $4.80 | $4.80 | 0 |
| 2020-05-12 | $4.80 | $4.80 | 8,111 |
| 2020-05-11 | $4.86 | $4.86 | 0 |
| 2020-05-08 | $4.86 | $4.86 | 2,698 |
| 2020-05-07 | $4.85 | $4.85 | 0 |
| 2020-05-06 | $4.85 | $4.85 | 0 |
| 2020-05-05 | $4.85 | $4.85 | 0 |
| 2020-05-04 | $4.85 | $4.85 | 6,023 |
| 2020-05-01 | $5.10 | $5.10 | 0 |
| 2020-04-30 | $5.10 | $5.10 | 100 |
| 2020-04-29 | $5.27 | $5.27 | 0 |
| 2020-04-28 | $5.27 | $5.27 | 6,000 |
| 2020-04-27 | $5.00 | $5.00 | 0 |
| 2020-04-24 | $5.00 | $5.00 | 400 |
| 2020-04-23 | $5.00 | $5.00 | 2,100 |
| 2020-04-22 | $4.55 | $4.55 | 13,400 |
| 2020-04-21 | $4.60 | $4.60 | 9,076 |
| 2020-04-20 | $4.61 | $4.61 | 9,602 |
| 2020-04-17 | $4.34 | $4.34 | 0 |
| 2020-04-16 | $4.34 | $4.34 | 4,285 |
| 2020-04-15 | $4.20 | $4.20 | 0 |
| 2020-04-14 | $4.20 | $4.20 | 0 |
| 2020-04-13 | $4.20 | $4.20 | 0 |
| 2020-04-09 | $4.20 | $4.20 | 0 |
| 2020-04-08 | $4.20 | $4.20 | 0 |
| 2020-04-07 | $4.20 | $4.20 | 97,699 |
| 2020-04-06 | $4.30 | $4.30 | 0 |
| 2020-04-03 | $4.30 | $4.30 | 0 |
| 2020-04-02 | $4.30 | $4.30 | 0 |
| 2020-04-01 | $4.30 | $4.30 | 0 |
| 2020-03-31 | $4.30 | $4.30 | 300 |
| 2020-03-30 | $3.40 | $3.40 | 0 |
| 2020-03-27 | $3.40 | $3.40 | 0 |
| 2020-03-26 | $3.40 | $3.40 | 0 |
| 2020-03-25 | $3.40 | $3.40 | 0 |
| 2020-03-24 | $3.40 | $3.40 | 0 |
| 2020-03-23 | $3.40 | $3.40 | 0 |
| 2020-03-20 | $3.40 | $3.40 | 0 |
| 2020-03-19 | $3.40 | $3.40 | 0 |
| 2020-03-18 | $3.40 | $3.40 | 33,791 |
| 2020-03-17 | $3.40 | $3.40 | 0 |
| 2020-03-16 | $3.40 | $3.40 | 100 |
| 2020-03-13 | $4.30 | $4.30 | 0 |
| 2020-03-12 | $4.30 | $4.30 | 6,400 |
| 2020-03-11 | $4.25 | $4.25 | 0 |
| 2020-03-10 | $4.25 | $4.25 | 0 |
| 2020-03-09 | $4.25 | $4.25 | 0 |
| 2020-03-06 | $4.25 | $4.25 | 6,875 |
| 2020-03-05 | $4.22 | $4.22 | 0 |
| 2020-03-04 | $4.22 | $4.22 | 0 |
| 2020-03-03 | $4.22 | $4.22 | 0 |
| 2020-03-02 | $4.22 | $4.22 | 0 |
| 2020-02-28 | $4.22 | $4.22 | 0 |
| 2020-02-27 | $4.22 | $4.22 | 0 |
| 2020-02-26 | $4.22 | $4.22 | 0 |
| 2020-02-25 | $4.22 | $4.22 | 0 |
| 2020-02-24 | $4.22 | $4.22 | 0 |
| 2020-02-21 | $4.22 | $4.22 | 5,000 |
| 2020-02-20 | $3.96 | $3.96 | 0 |
| 2020-02-19 | $3.96 | $3.96 | 0 |
| 2020-02-18 | $3.96 | $3.96 | 0 |
| 2020-02-14 | $3.96 | $3.96 | 0 |
| 2020-02-13 | $3.96 | $3.96 | 0 |
| 2020-02-12 | $3.96 | $3.96 | 0 |
| 2020-02-11 | $3.96 | $3.96 | 0 |
| 2020-02-10 | $3.96 | $3.96 | 0 |
| 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 | 134 |
| 2020-02-03 | $4.26 | $4.26 | 0 |
| 2020-01-31 | $4.26 | $4.26 | 0 |
| 2020-01-30 | $4.26 | $4.26 | 0 |
| 2020-01-29 | $4.26 | $4.26 | 0 |
| 2020-01-28 | $4.26 | $4.26 | 0 |
| 2020-01-27 | $4.26 | $4.26 | 0 |
| 2020-01-24 | $4.26 | $4.26 | 0 |
| 2020-01-23 | $4.26 | $4.26 | 0 |
| 2020-01-22 | $4.26 | $4.26 | 0 |
| 2020-01-21 | $4.26 | $4.26 | 0 |
| 2020-01-17 | $4.26 | $4.26 | 0 |
| 2020-01-16 | $4.26 | $4.26 | 67,515 |
| 2020-01-15 | $3.58 | $3.58 | 0 |
| 2020-01-14 | $3.58 | $3.58 | 0 |
| 2020-01-13 | $3.58 | $3.58 | 0 |
| 2020-01-10 | $3.58 | $3.58 | 0 |
| 2020-01-09 | $3.58 | $3.58 | 46,248 |
| 2020-01-08 | $3.43 | $3.43 | 0 |
| 2020-01-07 | $3.43 | $3.43 | 0 |
| 2020-01-06 | $3.43 | $3.43 | 0 |
| 2020-01-03 | $3.43 | $3.43 | 0 |
| 2020-01-02 | $3.43 | $3.43 | 22,477 |