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
- 2013-06-27 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 | $4.54 | $4.73 | 28,200 |
| 2020-12-30 | $4.54 | $4.73 | 143,100 |
| 2020-12-29 | $4.44 | $4.63 | 42,700 |
| 2020-12-28 | $4.47 | $4.66 | 63,600 |
| 2020-12-24 | $4.34 | $4.52 | 34,600 |
| 2020-12-23 | $4.37 | $4.56 | 26,300 |
| 2020-12-22 | $4.33 | $4.51 | 42,100 |
| 2020-12-21 | $4.23 | $4.41 | 20,400 |
| 2020-12-18 | $4.29 | $4.47 | 41,100 |
| 2020-12-17 | $4.15 | $4.33 | 58,300 |
| 2020-12-16 | $4.26 | $4.44 | 38,200 |
| 2020-12-15 | $4.18 | $4.36 | 60,100 |
| 2020-12-14 | $4.06 | $4.23 | 72,600 |
| 2020-12-11 | $3.98 | $4.14 | 217,200 |
| 2020-12-10 | $3.95 | $4.12 | 83,000 |
| 2020-12-09 | $3.95 | $4.12 | 12,800 |
| 2020-12-08 | $4.17 | $4.34 | 58,500 |
| 2020-12-07 | $4.10 | $4.27 | 33,600 |
| 2020-12-04 | $4.20 | $4.38 | 89,200 |
| 2020-12-03 | $4.25 | $4.43 | 23,300 |
| 2020-12-02 | $4.18 | $4.36 | 43,100 |
| 2020-12-01 | $4.17 | $4.35 | 48,200 |
| 2020-11-30 | $4.03 | $4.20 | 22,900 |
| 2020-11-27 | $4.03 | $4.20 | 12,000 |
| 2020-11-25 | $4.28 | $4.46 | 32,100 |
| 2020-11-24 | $4.23 | $4.41 | 58,700 |
| 2020-11-23 | $4.16 | $4.34 | 30,300 |
| 2020-11-20 | $4.34 | $4.52 | 26,200 |
| 2020-11-19 | $4.53 | $4.72 | 47,300 |
| 2020-11-18 | $4.53 | $4.72 | 10,900 |
| 2020-11-17 | $4.40 | $4.59 | 17,100 |
| 2020-11-16 | $4.43 | $4.62 | 17,300 |
| 2020-11-13 | $4.18 | $4.36 | 14,400 |
| 2020-11-12 | $4.19 | $4.37 | 55,200 |
| 2020-11-11 | $4.65 | $4.85 | 25,100 |
| 2020-11-10 | $4.60 | $4.80 | 6,700 |
| 2020-11-09 | $4.67 | $4.87 | 28,800 |
| 2020-11-06 | $5.28 | $5.50 | 46,900 |
| 2020-11-05 | $5.15 | $5.37 | 41,800 |
| 2020-11-04 | $4.27 | $4.45 | 32,000 |
| 2020-11-03 | $4.17 | $4.35 | 510,100 |
| 2020-11-02 | $4.24 | $4.42 | 99,300 |
| 2020-10-30 | $4.00 | $4.17 | 20,100 |
| 2020-10-29 | $3.91 | $4.08 | 14,500 |
| 2020-10-28 | $3.96 | $4.12 | 21,300 |
| 2020-10-27 | $4.18 | $4.36 | 5,300 |
| 2020-10-26 | $4.22 | $4.39 | 34,000 |
| 2020-10-23 | $4.27 | $4.45 | 66,300 |
| 2020-10-22 | $4.07 | $4.24 | 22,000 |
| 2020-10-21 | $3.82 | $3.98 | 12,600 |
| 2020-10-20 | $3.89 | $4.06 | 10,800 |
| 2020-10-19 | $3.87 | $4.03 | 3,000 |
| 2020-10-16 | $3.82 | $3.98 | 121,700 |
| 2020-10-15 | $3.89 | $4.06 | 32,400 |
| 2020-10-14 | $3.95 | $4.12 | 11,300 |
| 2020-10-13 | $4.08 | $4.25 | 19,800 |
| 2020-10-12 | $4.28 | $4.46 | 11,900 |
| 2020-10-09 | $4.22 | $4.39 | 17,400 |
| 2020-10-08 | $4.18 | $4.36 | 13,100 |
| 2020-10-07 | $3.93 | $4.10 | 55,400 |
| 2020-10-06 | $3.98 | $4.15 | 10,200 |
| 2020-10-05 | $4.01 | $4.18 | 12,400 |
| 2020-10-02 | $4.03 | $4.20 | 21,200 |
| 2020-10-01 | $4.07 | $4.24 | 20,800 |
| 2020-09-30 | $3.97 | $4.14 | 84,700 |
| 2020-09-29 | $3.85 | $4.01 | 10,600 |
| 2020-09-28 | $3.77 | $3.93 | 80,900 |
| 2020-09-25 | $3.66 | $3.82 | 17,300 |
| 2020-09-24 | $3.75 | $3.91 | 7,200 |
| 2020-09-23 | $3.82 | $3.98 | 12,400 |
| 2020-09-22 | $3.78 | $3.94 | 18,000 |
| 2020-09-21 | $3.86 | $4.02 | 9,400 |
| 2020-09-18 | $4.13 | $4.31 | 19,100 |
| 2020-09-17 | $4.29 | $4.47 | 15,900 |
| 2020-09-16 | $4.19 | $4.37 | 26,200 |
| 2020-09-15 | $4.22 | $4.39 | 137,600 |
| 2020-09-14 | $4.06 | $4.23 | 16,600 |
| 2020-09-11 | $4.17 | $4.35 | 94,400 |
| 2020-09-10 | $4.16 | $4.33 | 73,100 |
| 2020-09-09 | $4.22 | $4.40 | 27,200 |
| 2020-09-08 | $3.95 | $4.12 | 24,300 |
| 2020-09-04 | $3.95 | $4.12 | 32,900 |
| 2020-09-03 | $3.83 | $3.99 | 17,200 |
| 2020-09-02 | $3.94 | $4.11 | 36,400 |
| 2020-09-01 | $4.06 | $4.23 | 89,400 |
| 2020-08-31 | $3.85 | $4.01 | 36,600 |
| 2020-08-28 | $3.93 | $4.10 | 11,200 |
| 2020-08-27 | $3.93 | $4.10 | 19,300 |
| 2020-08-26 | $3.91 | $4.08 | 22,200 |
| 2020-08-25 | $4.05 | $4.22 | 36,200 |
| 2020-08-24 | $4.01 | $4.18 | 73,700 |
| 2020-08-21 | $3.86 | $4.02 | 67,700 |
| 2020-08-20 | $3.93 | $4.10 | 36,900 |
| 2020-08-19 | $3.96 | $4.13 | 61,900 |
| 2020-08-18 | $3.86 | $4.02 | 12,400 |
| 2020-08-17 | $3.90 | $4.07 | 12,500 |
| 2020-08-14 | $4.11 | $4.29 | 14,100 |
| 2020-08-13 | $4.03 | $4.20 | 11,600 |
| 2020-08-12 | $4.03 | $4.20 | 23,900 |
| 2020-08-11 | $3.98 | $4.14 | 32,800 |
| 2020-08-10 | $3.80 | $3.96 | 23,100 |
| 2020-08-07 | $3.88 | $4.05 | 20,400 |
| 2020-08-06 | $3.86 | $4.02 | 25,600 |
| 2020-08-05 | $3.93 | $4.10 | 45,200 |
| 2020-08-04 | $3.83 | $3.99 | 59,800 |
| 2020-08-03 | $3.82 | $3.98 | 95,500 |
| 2020-07-31 | $4.10 | $4.27 | 18,600 |
| 2020-07-30 | $4.16 | $4.34 | 22,300 |
| 2020-07-29 | $4.49 | $4.68 | 13,900 |
| 2020-07-28 | $4.56 | $4.75 | 13,200 |
| 2020-07-27 | $4.69 | $4.89 | 39,900 |
| 2020-07-24 | $4.49 | $4.68 | 54,700 |
| 2020-07-23 | $4.53 | $4.72 | 19,500 |
| 2020-07-22 | $4.78 | $4.98 | 14,400 |
| 2020-07-21 | $4.57 | $4.76 | 8,500 |
| 2020-07-20 | $4.62 | $4.82 | 28,800 |
| 2020-07-17 | $4.56 | $4.75 | 11,300 |
| 2020-07-16 | $4.28 | $4.46 | 26,700 |
| 2020-07-15 | $4.22 | $4.40 | 20,000 |
| 2020-07-14 | $4.18 | $4.36 | 20,300 |
| 2020-07-13 | $4.06 | $4.23 | 14,900 |
| 2020-07-10 | $4.06 | $4.23 | 17,100 |
| 2020-07-09 | $4.09 | $4.26 | 18,200 |
| 2020-07-08 | $4.05 | $4.22 | 10,500 |
| 2020-07-07 | $4.06 | $4.23 | 27,100 |
| 2020-07-06 | $4.06 | $4.23 | 15,900 |
| 2020-07-02 | $4.25 | $4.43 | 43,700 |
| 2020-07-01 | $4.18 | $4.36 | 50,900 |
| 2020-06-30 | $3.90 | $4.07 | 46,200 |
| 2020-06-29 | $3.98 | $4.15 | 22,900 |
| 2020-06-26 | $4.00 | $4.17 | 46,000 |
| 2020-06-25 | $3.92 | $4.09 | 30,300 |
| 2020-06-24 | $3.93 | $4.10 | 18,600 |
| 2020-06-23 | $3.98 | $4.15 | 27,100 |
| 2020-06-22 | $4.11 | $4.29 | 22,600 |
| 2020-06-19 | $3.97 | $4.14 | 18,700 |
| 2020-06-18 | $4.10 | $4.27 | 13,300 |
| 2020-06-17 | $4.04 | $4.21 | 31,500 |
| 2020-06-16 | $4.20 | $4.38 | 21,100 |
| 2020-06-15 | $4.19 | $4.37 | 29,400 |
| 2020-06-12 | $4.38 | $4.57 | 73,900 |
| 2020-06-11 | $4.22 | $4.39 | 484,100 |
| 2020-06-10 | $4.59 | $4.79 | 116,200 |
| 2020-06-09 | $4.52 | $4.72 | 35,500 |
| 2020-06-08 | $4.41 | $4.60 | 25,000 |
| 2020-06-05 | $4.54 | $4.73 | 22,500 |
| 2020-06-04 | $4.34 | $4.52 | 133,800 |
| 2020-06-03 | $4.32 | $4.50 | 27,000 |
| 2020-06-02 | $4.18 | $4.36 | 14,100 |
| 2020-06-01 | $4.04 | $4.21 | 92,900 |
| 2020-05-29 | $4.07 | $4.24 | 476,500 |
| 2020-05-28 | $4.03 | $4.20 | 241,000 |
| 2020-05-27 | $4.08 | $4.25 | 527,300 |
| 2020-05-26 | $3.90 | $4.06 | 322,400 |
| 2020-05-22 | $3.68 | $3.83 | 71,700 |
| 2020-05-21 | $3.71 | $3.87 | 131,100 |
| 2020-05-20 | $3.76 | $3.92 | 128,900 |
| 2020-05-19 | $3.61 | $3.76 | 21,300 |
| 2020-05-18 | $3.53 | $3.68 | 29,900 |
| 2020-05-15 | $3.40 | $3.54 | 23,200 |
| 2020-05-14 | $3.52 | $3.67 | 42,100 |
| 2020-05-13 | $3.40 | $3.54 | 27,000 |
| 2020-05-12 | $3.46 | $3.61 | 13,600 |
| 2020-05-11 | $3.74 | $3.90 | 31,100 |
| 2020-05-08 | $3.82 | $3.98 | 36,600 |
| 2020-05-07 | $3.76 | $3.92 | 25,500 |
| 2020-05-06 | $3.74 | $3.90 | 9,700 |
| 2020-05-05 | $3.80 | $3.96 | 34,000 |
| 2020-05-04 | $3.57 | $3.72 | 67,100 |
| 2020-05-01 | $3.63 | $3.78 | 24,100 |
| 2020-04-30 | $3.65 | $3.81 | 43,300 |
| 2020-04-29 | $3.90 | $4.07 | 22,400 |
| 2020-04-28 | $3.78 | $3.94 | 38,000 |
| 2020-04-27 | $3.95 | $4.12 | 63,900 |
| 2020-04-24 | $3.78 | $3.94 | 30,000 |
| 2020-04-23 | $3.70 | $3.86 | 20,900 |
| 2020-04-22 | $3.58 | $3.73 | 12,200 |
| 2020-04-21 | $3.52 | $3.67 | 39,800 |
| 2020-04-20 | $3.68 | $3.84 | 28,200 |
| 2020-04-17 | $3.82 | $3.98 | 25,500 |
| 2020-04-16 | $3.94 | $4.11 | 28,000 |
| 2020-04-15 | $3.73 | $3.89 | 19,600 |
| 2020-04-14 | $4.07 | $4.24 | 39,800 |
| 2020-04-13 | $4.31 | $4.49 | 31,000 |
| 2020-04-09 | $4.37 | $4.56 | 18,000 |
| 2020-04-08 | $4.07 | $4.24 | 39,600 |
| 2020-04-07 | $4.25 | $4.43 | 26,700 |
| 2020-04-06 | $4.26 | $4.44 | 42,100 |
| 2020-04-03 | $4.06 | $4.23 | 26,000 |
| 2020-04-02 | $4.13 | $4.31 | 39,700 |
| 2020-04-01 | $4.26 | $4.44 | 54,800 |
| 2020-03-31 | $4.09 | $4.26 | 39,500 |
| 2020-03-30 | $4.00 | $4.17 | 83,500 |
| 2020-03-27 | $4.16 | $4.34 | 17,600 |
| 2020-03-26 | $4.19 | $4.37 | 46,900 |
| 2020-03-25 | $4.06 | $4.23 | 17,100 |
| 2020-03-24 | $3.79 | $3.95 | 70,500 |
| 2020-03-23 | $3.68 | $3.84 | 32,100 |
| 2020-03-20 | $4.00 | $4.17 | 58,900 |
| 2020-03-19 | $4.34 | $4.52 | 32,700 |
| 2020-03-18 | $4.55 | $4.74 | 53,900 |
| 2020-03-17 | $5.12 | $5.34 | 30,600 |
| 2020-03-16 | $4.75 | $4.95 | 29,900 |
| 2020-03-13 | $5.54 | $5.78 | 45,400 |
| 2020-03-12 | $5.53 | $5.76 | 26,300 |
| 2020-03-11 | $6.00 | $6.26 | 26,500 |
| 2020-03-10 | $6.07 | $6.33 | 14,500 |
| 2020-03-09 | $5.79 | $6.04 | 13,700 |
| 2020-03-06 | $5.99 | $6.25 | 36,100 |
| 2020-03-05 | $5.98 | $6.23 | 13,300 |
| 2020-03-04 | $6.07 | $6.33 | 14,000 |
| 2020-03-03 | $5.95 | $6.20 | 18,700 |
| 2020-03-02 | $5.88 | $6.13 | 52,400 |
| 2020-02-28 | $5.65 | $5.89 | 49,100 |
| 2020-02-27 | $5.85 | $6.10 | 18,200 |
| 2020-02-26 | $6.30 | $6.56 | 21,500 |
| 2020-02-25 | $6.05 | $6.31 | 55,200 |
| 2020-02-24 | $6.30 | $6.57 | 14,200 |
| 2020-02-21 | $6.52 | $6.80 | 32,000 |
| 2020-02-20 | $6.58 | $6.86 | 10,500 |
| 2020-02-19 | $6.71 | $7.00 | 9,500 |
| 2020-02-18 | $6.73 | $7.02 | 9,900 |
| 2020-02-14 | $6.81 | $7.10 | 6,100 |
| 2020-02-13 | $6.75 | $7.04 | 6,800 |
| 2020-02-12 | $6.86 | $7.15 | 19,200 |
| 2020-02-11 | $6.80 | $7.09 | 5,500 |
| 2020-02-10 | $6.73 | $7.02 | 8,800 |
| 2020-02-07 | $6.83 | $7.12 | 11,000 |
| 2020-02-06 | $6.87 | $7.16 | 14,600 |
| 2020-02-05 | $6.85 | $7.14 | 28,100 |
| 2020-02-04 | $6.85 | $7.14 | 22,100 |
| 2020-02-03 | $6.83 | $7.12 | 28,600 |
| 2020-01-31 | $6.69 | $6.98 | 20,200 |
| 2020-01-30 | $6.90 | $7.19 | 35,900 |
| 2020-01-29 | $6.97 | $7.27 | 6,800 |
| 2020-01-28 | $6.79 | $7.08 | 6,000 |
| 2020-01-27 | $6.65 | $6.93 | 30,700 |
| 2020-01-24 | $6.99 | $7.29 | 15,900 |
| 2020-01-23 | $6.87 | $7.16 | 27,800 |
| 2020-01-22 | $7.00 | $7.30 | 24,600 |
| 2020-01-21 | $6.89 | $7.19 | 65,300 |
| 2020-01-17 | $7.05 | $7.35 | 15,800 |
| 2020-01-16 | $7.01 | $7.31 | 17,900 |
| 2020-01-15 | $7.01 | $7.31 | 8,800 |
| 2020-01-14 | $7.01 | $7.31 | 33,000 |
| 2020-01-13 | $7.08 | $7.38 | 89,200 |
| 2020-01-10 | $6.97 | $7.26 | 42,200 |
| 2020-01-09 | $7.03 | $7.32 | 22,400 |
| 2020-01-08 | $7.18 | $7.49 | 19,700 |
| 2020-01-07 | $6.96 | $7.25 | 51,900 |
| 2020-01-06 | $6.94 | $7.24 | 35,200 |
| 2020-01-03 | $6.90 | $7.20 | 27,800 |
| 2020-01-02 | $7.08 | $7.38 | 16,600 |