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
- 2018-10-25 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $4.90 | $4.90 | 16,560 | — | — |
| 2020-12-30 | $4.75 | $4.75 | 48,740 | — | — |
| 2020-12-29 | $4.80 | $4.80 | 30,200 | — | — |
| 2020-12-28 | $5.05 | $5.05 | 36,520 | — | — |
| 2020-12-24 | $5.20 | $5.20 | 15,560 | — | — |
| 2020-12-23 | $5.05 | $5.05 | 41,880 | — | — |
| 2020-12-22 | $5.40 | $5.40 | 57,080 | — | — |
| 2020-12-21 | $5.20 | $5.20 | 76,960 | — | — |
| 2020-12-18 | $4.95 | $4.95 | 45,000 | — | — |
| 2020-12-17 | $4.85 | $4.85 | 35,020 | — | — |
| 2020-12-16 | $4.85 | $4.85 | 20,140 | — | — |
| 2020-12-15 | $4.85 | $4.85 | 38,720 | — | — |
| 2020-12-14 | $4.60 | $4.60 | 35,320 | — | — |
| 2020-12-11 | $4.70 | $4.70 | 14,940 | — | — |
| 2020-12-10 | $4.75 | $4.75 | 33,280 | — | — |
| 2020-12-09 | $4.70 | $4.70 | 26,940 | — | — |
| 2020-12-08 | $4.60 | $4.60 | 44,200 | — | — |
| 2020-12-07 | $4.85 | $4.85 | 75,800 | — | — |
| 2020-12-04 | $4.85 | $4.85 | 75,860 | — | — |
| 2020-12-03 | $4.90 | $4.90 | 194,740 | — | — |
| 2020-12-02 | $4.70 | $4.70 | 52,820 | — | — |
| 2020-12-01 | $4.65 | $4.65 | 42,020 | — | — |
| 2020-11-30 | $4.95 | $4.95 | 72,300 | — | — |
| 2020-11-27 | $5.25 | $5.25 | 135,880 | — | — |
| 2020-11-25 | $5.00 | $5.00 | 249,200 | — | — |
| 2020-11-24 | $4.65 | $4.65 | 97,500 | — | — |
| 2020-11-23 | $4.60 | $4.60 | 70,340 | — | — |
| 2020-11-20 | $4.40 | $4.40 | 29,120 | — | — |
| 2020-11-19 | $4.25 | $4.25 | 51,200 | — | — |
| 2020-11-18 | $4.30 | $4.30 | 23,440 | — | — |
| 2020-11-17 | $4.30 | $4.30 | 23,020 | — | — |
| 2020-11-16 | $4.25 | $4.25 | 19,980 | — | — |
| 2020-11-13 | $4.15 | $4.15 | 31,420 | — | — |
| 2020-11-12 | $4.30 | $4.30 | 34,880 | — | — |
| 2020-11-11 | $4.50 | $4.50 | 24,020 | — | — |
| 2020-11-10 | $4.55 | $4.55 | 16,700 | — | — |
| 2020-11-09 | $4.55 | $4.55 | 16,380 | — | — |
| 2020-11-06 | $4.40 | $4.40 | 28,860 | — | — |
| 2020-11-05 | $4.45 | $4.45 | 32,520 | — | — |
| 2020-11-04 | $4.40 | $4.40 | 20,900 | — | — |
| 2020-11-03 | $4.20 | $4.20 | 16,320 | — | — |
| 2020-11-02 | $4.10 | $4.10 | 24,700 | — | — |
| 2020-10-30 | $3.95 | $3.95 | 44,120 | — | — |
| 2020-10-29 | $4.35 | $4.35 | 30,300 | — | — |
| 2020-10-28 | $4.50 | $4.50 | 50,740 | — | — |
| 2020-10-27 | $5.30 | $5.30 | 260,380 | — | — |
| 2020-10-26 | $5.85 | $5.85 | 51,180 | — | — |
| 2020-10-23 | $5.85 | $5.85 | 18,820 | — | — |
| 2020-10-22 | $5.95 | $5.95 | 41,200 | — | — |
| 2020-10-21 | $6.00 | $6.00 | 26,220 | — | — |
| 2020-10-20 | $6.15 | $6.15 | 95,720 | — | — |
| 2020-10-19 | $6.45 | $6.45 | 161,680 | — | — |
| 2020-10-16 | $5.90 | $5.90 | 68,320 | — | — |
| 2020-10-15 | $6.15 | $6.15 | 135,900 | — | — |
| 2020-10-14 | $5.35 | $5.35 | 23,980 | — | — |
| 2020-10-13 | $5.15 | $5.15 | 10,540 | — | — |
| 2020-10-12 | $5.00 | $5.00 | 20,640 | — | — |
| 2020-10-09 | $4.60 | $4.60 | 7,460 | — | — |
| 2020-10-08 | $4.55 | $4.55 | 11,140 | — | — |
| 2020-10-07 | $4.45 | $4.45 | 11,440 | — | — |
| 2020-10-06 | $4.55 | $4.55 | 17,440 | — | — |
| 2020-10-05 | $4.65 | $4.65 | 8,180 | — | — |
| 2020-10-02 | $4.55 | $4.55 | 6,660 | — | — |
| 2020-10-01 | $4.50 | $4.50 | 5,920 | — | — |
| 2020-09-30 | $4.55 | $4.55 | 10,340 | — | — |
| 2020-09-29 | $4.90 | $4.90 | 20,820 | — | — |
| 2020-09-28 | $4.20 | $4.20 | 5,080 | — | — |
| 2020-09-25 | $4.10 | $4.10 | 8,760 | — | — |
| 2020-09-24 | $4.30 | $4.30 | 11,180 | — | — |
| 2020-09-23 | $4.35 | $4.35 | 6,340 | — | — |
| 2020-09-22 | $4.75 | $4.75 | 23,800 | — | — |
| 2020-09-21 | $5.25 | $5.25 | 83,680 | — | — |
| 2020-09-18 | $5.20 | $5.20 | 207,480 | — | — |
| 2020-09-17 | $4.55 | $4.55 | 15,440 | — | — |
| 2020-09-16 | $4.40 | $4.40 | 21,020 | — | — |
| 2020-09-15 | $3.90 | $3.90 | 5,700 | — | — |
| 2020-09-14 | $3.85 | $3.85 | 1,360 | — | — |
| 2020-09-11 | $3.95 | $3.95 | 9,300 | — | — |
| 2020-09-10 | $4.00 | $4.00 | 4,540 | — | — |
| 2020-09-09 | $3.85 | $3.85 | 7,860 | — | — |
| 2020-09-08 | $3.90 | $3.90 | 11,840 | — | — |
| 2020-09-04 | $4.00 | $4.00 | 25,080 | — | — |
| 2020-09-03 | $4.15 | $4.15 | 28,080 | — | — |
| 2020-09-02 | $4.35 | $4.35 | 15,460 | — | — |
| 2020-09-01 | $4.50 | $4.50 | 11,440 | — | — |
| 2020-08-31 | $4.75 | $4.75 | 23,300 | — | — |
| 2020-08-28 | $4.75 | $4.75 | 15,640 | — | — |
| 2020-08-27 | $4.65 | $4.65 | 20,120 | — | — |
| 2020-08-26 | $4.85 | $4.85 | 24,220 | — | — |
| 2020-08-25 | $4.50 | $4.50 | 32,980 | — | — |
| 2020-08-24 | $4.70 | $4.70 | 12,200 | — | — |
| 2020-08-21 | $4.75 | $4.75 | 11,260 | — | — |
| 2020-08-20 | $4.75 | $4.75 | 13,900 | — | — |
| 2020-08-19 | $4.90 | $4.90 | 16,860 | — | — |
| 2020-08-18 | $4.90 | $4.90 | 38,600 | — | — |
| 2020-08-17 | $4.95 | $4.95 | 28,420 | — | — |
| 2020-08-14 | $5.45 | $5.45 | 17,360 | — | — |
| 2020-08-13 | $5.60 | $5.60 | 19,920 | — | — |
| 2020-08-12 | $5.65 | $5.65 | 33,140 | — | — |
| 2020-08-11 | $5.70 | $5.70 | 17,380 | — | — |
| 2020-08-10 | $5.90 | $5.90 | 20,040 | — | — |
| 2020-08-07 | $5.80 | $5.80 | 21,660 | — | — |
| 2020-08-06 | $5.75 | $5.75 | 23,660 | — | — |
| 2020-08-05 | $5.85 | $5.85 | 17,420 | — | — |
| 2020-08-04 | $5.85 | $5.85 | 20,820 | — | — |
| 2020-08-03 | $5.95 | $5.95 | 19,140 | — | — |
| 2020-07-31 | $5.95 | $5.95 | 18,220 | — | — |
| 2020-07-30 | $6.20 | $6.20 | 37,180 | — | — |
| 2020-07-29 | $5.90 | $5.90 | 18,500 | — | — |
| 2020-07-28 | $5.75 | $5.75 | 17,920 | — | — |
| 2020-07-27 | $6.10 | $6.10 | 44,740 | — | — |
| 2020-07-24 | $5.65 | $5.65 | 26,320 | — | — |
| 2020-07-23 | $5.70 | $5.70 | 65,240 | — | — |
| 2020-07-22 | $6.40 | $6.40 | 66,100 | — | — |
| 2020-07-21 | $6.80 | $6.80 | 32,980 | — | — |
| 2020-07-20 | $7.10 | $7.10 | 22,620 | — | — |
| 2020-07-17 | $7.00 | $7.00 | 45,480 | — | — |
| 2020-07-16 | $6.40 | $6.40 | 58,420 | — | — |
| 2020-07-15 | $6.75 | $6.75 | 348,940 | — | — |
| 2020-07-14 | $6.25 | $6.25 | 53,460 | — | — |
| 2020-07-13 | $6.40 | $6.40 | 64,980 | — | — |
| 2020-07-10 | $6.25 | $6.25 | 30,000 | — | — |
| 2020-07-09 | $6.10 | $6.10 | 81,400 | — | — |
| 2020-07-08 | $6.20 | $6.20 | 78,600 | — | — |
| 2020-07-07 | $6.10 | $6.10 | 61,640 | — | — |
| 2020-07-06 | $6.40 | $6.40 | 51,720 | — | — |
| 2020-07-02 | $5.60 | $5.60 | 13,360 | — | — |
| 2020-07-01 | $5.60 | $5.60 | 47,760 | — | — |
| 2020-06-30 | $5.95 | $5.95 | 26,940 | — | — |
| 2020-06-29 | $6.05 | $6.05 | 26,960 | — | — |
| 2020-06-26 | $6.00 | $6.00 | 39,620 | — | — |
| 2020-06-25 | $6.05 | $6.05 | 38,000 | — | — |
| 2020-06-24 | $6.00 | $6.00 | 63,500 | — | — |
| 2020-06-23 | $6.25 | $6.25 | 136,680 | — | — |
| 2020-06-22 | $6.20 | $6.20 | 422,100 | — | — |
| 2020-06-19 | $7.45 | $7.45 | 3,448,220 | — | — |
| 2020-06-18 | $5.55 | $5.55 | 165,860 | — | — |
| 2020-06-17 | $6.00 | $6.00 | 236,280 | — | — |
| 2020-06-16 | $4.60 | $4.60 | 63,820 | — | — |
| 2020-06-15 | $4.75 | $4.75 | 122,320 | — | — |
| 2020-06-12 | $4.95 | $4.95 | 80,260 | — | — |
| 2020-06-11 | $4.70 | $4.70 | 97,260 | — | — |
| 2020-06-10 | $5.45 | $5.45 | 133,520 | — | — |
| 2020-06-09 | $5.10 | $5.10 | 88,540 | — | — |
| 2020-06-08 | $4.75 | $4.75 | 81,540 | — | — |
| 2020-06-05 | $4.30 | $4.30 | 32,860 | — | — |
| 2020-06-04 | $4.35 | $4.35 | 23,780 | — | — |
| 2020-06-03 | $4.40 | $4.40 | 29,040 | — | — |
| 2020-06-02 | $4.20 | $4.20 | 39,160 | — | — |
| 2020-06-01 | $4.50 | $4.50 | 14,260 | — | — |
| 2020-05-29 | $4.05 | $4.05 | 21,240 | — | — |
| 2020-05-28 | $4.35 | $4.35 | 37,400 | — | — |
| 2020-05-27 | $4.75 | $4.75 | 39,040 | — | — |
| 2020-05-26 | $4.80 | $4.80 | 21,620 | — | — |
| 2020-05-22 | $4.65 | $4.65 | 58,620 | — | — |
| 2020-05-21 | $5.30 | $5.30 | 64,620 | — | — |
| 2020-05-20 | $5.95 | $5.95 | 17,320 | — | — |
| 2020-05-19 | $5.80 | $5.80 | 15,940 | — | — |
| 2020-05-18 | $5.65 | $5.65 | 25,520 | — | — |
| 2020-05-15 | $6.15 | $6.15 | 30,360 | — | — |
| 2020-05-14 | $6.15 | $6.15 | 24,920 | — | — |
| 2020-05-13 | $6.05 | $6.05 | 27,380 | — | — |
| 2020-05-12 | $6.30 | $6.30 | 27,720 | — | — |
| 2020-05-11 | $6.50 | $6.50 | 20,320 | — | — |
| 2020-05-08 | $6.85 | $6.85 | 24,680 | — | — |
| 2020-05-07 | $6.80 | $6.80 | 26,660 | — | — |
| 2020-05-06 | $6.55 | $6.55 | 21,160 | — | — |
| 2020-05-05 | $6.45 | $6.45 | 22,860 | — | — |
| 2020-05-04 | $6.05 | $6.05 | 25,340 | — | — |
| 2020-05-01 | $6.25 | $6.25 | 27,320 | — | — |
| 2020-04-30 | $6.10 | $6.10 | 24,900 | — | — |
| 2020-04-29 | $5.90 | $5.90 | 42,080 | — | — |
| 2020-04-28 | $5.65 | $5.65 | 19,700 | — | — |
| 2020-04-27 | $5.20 | $5.20 | 31,560 | — | — |
| 2020-04-24 | $5.00 | $5.00 | 47,840 | — | — |
| 2020-04-23 | $5.40 | $5.40 | 54,440 | — | — |
| 2020-04-22 | $6.15 | $6.15 | 31,240 | — | — |
| 2020-04-21 | $6.35 | $6.35 | 31,640 | — | — |
| 2020-04-20 | $6.15 | $6.15 | 24,480 | — | — |
| 2020-04-17 | $6.30 | $6.30 | 45,740 | — | — |
| 2020-04-16 | $6.50 | $6.50 | 29,060 | — | — |
| 2020-04-15 | $6.45 | $6.45 | 18,760 | — | — |
| 2020-04-14 | $6.25 | $6.25 | 27,780 | — | — |
| 2020-04-13 | $6.25 | $6.25 | 18,780 | — | — |
| 2020-04-09 | $6.55 | $6.55 | 57,680 | — | — |
| 2020-04-08 | $6.90 | $6.90 | 23,640 | — | — |
| 2020-04-07 | $6.75 | $6.75 | 15,560 | — | — |
| 2020-04-06 | $6.90 | $6.90 | 27,340 | — | — |
| 2020-04-03 | $5.55 | $5.55 | 50,800 | — | — |
| 2020-04-02 | $7.20 | $7.20 | 18,860 | — | — |
| 2020-04-01 | $7.65 | $7.65 | 15,960 | — | — |
| 2020-03-31 | $8.10 | $8.10 | 22,520 | — | — |
| 2020-03-30 | $8.25 | $8.25 | 14,440 | — | — |
| 2020-03-27 | $8.30 | $8.30 | 15,660 | — | — |
| 2020-03-26 | $8.45 | $8.45 | 17,160 | — | — |
| 2020-03-25 | $7.50 | $7.50 | 16,880 | — | — |
| 2020-03-24 | $8.80 | $8.80 | 91,180 | — | — |
| 2020-03-23 | $9.20 | $9.20 | 55,460 | — | — |
| 2020-03-20 | $10.30 | $10.30 | 33,700 | — | — |
| 2020-03-19 | $10.85 | $10.85 | 19,020 | — | — |
| 2020-03-18 | $10.90 | $10.90 | 39,860 | — | — |
| 2020-03-17 | $10.75 | $10.75 | 39,220 | — | — |
| 2020-03-16 | $10.25 | $10.25 | 43,660 | — | — |
| 2020-03-13 | $11.45 | $11.45 | 42,200 | — | — |
| 2020-03-12 | $10.90 | $10.90 | 53,540 | — | — |
| 2020-03-11 | $11.70 | $11.70 | 37,580 | — | — |
| 2020-03-10 | $11.50 | $11.50 | 37,220 | — | — |
| 2020-03-09 | $11.00 | $11.00 | 17,480 | — | — |
| 2020-03-06 | $11.70 | $11.70 | 18,320 | — | — |
| 2020-03-05 | $11.90 | $11.90 | 29,120 | — | — |
| 2020-03-04 | $11.80 | $11.80 | 22,700 | — | — |
| 2020-03-03 | $11.70 | $11.70 | 29,460 | — | — |
| 2020-03-02 | $10.95 | $10.95 | 38,100 | — | — |
| 2020-02-28 | $10.70 | $10.70 | 33,020 | — | — |
| 2020-02-27 | $10.50 | $10.50 | 53,160 | — | — |
| 2020-02-26 | $11.20 | $11.20 | 35,980 | — | — |
| 2020-02-25 | $11.05 | $11.05 | 43,540 | — | — |
| 2020-02-24 | $11.85 | $11.85 | 32,400 | — | — |
| 2020-02-21 | $12.95 | $12.95 | 47,360 | — | — |
| 2020-02-20 | $14.10 | $14.10 | 62,240 | — | — |
| 2020-02-19 | $13.35 | $13.35 | 58,400 | — | — |
| 2020-02-18 | $12.60 | $12.60 | 61,540 | — | — |
| 2020-02-14 | $13.90 | $13.90 | 61,320 | — | — |
| 2020-02-13 | $14.90 | $14.90 | 65,600 | — | — |
| 2020-02-12 | $15.35 | $15.35 | 105,700 | — | — |
| 2020-02-11 | $14.50 | $14.50 | 116,880 | — | — |
| 2020-02-10 | $13.45 | $13.45 | 74,540 | — | — |
| 2020-02-07 | $12.90 | $12.90 | 39,240 | — | — |
| 2020-02-06 | $12.55 | $12.55 | 56,840 | — | — |
| 2020-02-05 | $12.80 | $12.80 | 56,120 | — | — |
| 2020-02-04 | $12.55 | $12.55 | 88,220 | — | — |
| 2020-02-03 | $11.75 | $11.75 | 64,260 | — | — |
| 2020-01-31 | $11.45 | $11.45 | 70,400 | — | — |
| 2020-01-30 | $12.55 | $12.55 | 34,280 | — | — |
| 2020-01-29 | $12.75 | $12.75 | 20,160 | — | — |
| 2020-01-28 | $12.40 | $12.40 | 66,380 | — | — |
| 2020-01-27 | $11.50 | $11.50 | 88,660 | — | — |
| 2020-01-24 | $12.70 | $12.70 | 81,920 | — | — |
| 2020-01-23 | $13.90 | $13.90 | 48,600 | — | — |
| 2020-01-22 | $14.55 | $14.55 | 107,860 | — | — |
| 2020-01-21 | $13.45 | $13.45 | 103,680 | — | — |
| 2020-01-17 | $14.80 | $14.80 | 323,280 | — | — |
| 2020-01-16 | $13.75 | $13.75 | 221,040 | — | — |
| 2020-01-15 | $11.50 | $11.50 | 112,840 | — | — |
| 2020-01-14 | $10.65 | $10.65 | 46,720 | — | — |
| 2020-01-13 | $10.85 | $10.85 | 103,300 | — | — |
| 2020-01-10 | $10.90 | $10.90 | 180,300 | — | — |
| 2020-01-09 | $11.05 | $11.05 | 277,340 | — | — |
| 2020-01-08 | $9.15 | $9.15 | 52,540 | — | — |
| 2020-01-07 | $9.45 | $9.45 | 42,480 | — | — |
| 2020-01-06 | $9.65 | $9.65 | 91,820 | — | — |
| 2020-01-03 | $8.70 | $8.70 | 135,040 | — | — |
| 2020-01-02 | $9.25 | $9.25 | 74,360 | — | — |