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
- 2012-02-09 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 | $1.34 | $1.34 | 72,800 |
| 2020-12-30 | $1.14 | $1.14 | 34,635 |
| 2020-12-29 | $1.20 | $1.20 | 42,965 |
| 2020-12-28 | $1.26 | $1.26 | 36,190 |
| 2020-12-24 | $1.40 | $1.40 | 8,235 |
| 2020-12-23 | $1.40 | $1.40 | 15,445 |
| 2020-12-22 | $1.28 | $1.28 | 52,335 |
| 2020-12-21 | $1.36 | $1.36 | 34,045 |
| 2020-12-18 | $1.54 | $1.54 | 20,560 |
| 2020-12-17 | $1.60 | $1.60 | 22,725 |
| 2020-12-16 | $1.80 | $1.80 | 14,105 |
| 2020-12-15 | $1.74 | $1.74 | 11,520 |
| 2020-12-14 | $1.70 | $1.70 | 19,755 |
| 2020-12-11 | $1.90 | $1.90 | 5,610 |
| 2020-12-10 | $1.84 | $1.84 | 12,775 |
| 2020-12-09 | $1.54 | $1.54 | 14,245 |
| 2020-12-08 | $1.80 | $1.80 | 29,345 |
| 2020-12-07 | $1.96 | $1.96 | 5,215 |
| 2020-12-04 | $2.20 | $2.20 | 57,660 |
| 2020-12-03 | $1.80 | $1.80 | 72,125 |
| 2020-12-02 | $2.06 | $2.06 | 5,480 |
| 2020-12-01 | $2.20 | $2.20 | 13,800 |
| 2020-11-30 | $2.18 | $2.18 | 20,065 |
| 2020-11-27 | $2.40 | $2.40 | 10,285 |
| 2020-11-25 | $2.70 | $2.70 | 15,275 |
| 2020-11-24 | $2.74 | $2.74 | 36,625 |
| 2020-11-23 | $2.34 | $2.34 | 32,595 |
| 2020-11-20 | $1.90 | $1.90 | 23,290 |
| 2020-11-19 | $1.70 | $1.70 | 22,735 |
| 2020-11-18 | $1.30 | $1.30 | 13,365 |
| 2020-11-17 | $1.36 | $1.36 | 21,875 |
| 2020-11-16 | $1.46 | $1.46 | 31,450 |
| 2020-11-13 | $1.70 | $1.70 | 29,525 |
| 2020-11-12 | $1.80 | $1.80 | 11,905 |
| 2020-11-11 | $1.76 | $1.76 | 14,370 |
| 2020-11-10 | $2.00 | $2.00 | 10,120 |
| 2020-11-09 | $2.02 | $2.02 | 12,805 |
| 2020-11-06 | $1.96 | $1.96 | 16,555 |
| 2020-11-05 | $2.04 | $2.04 | 14,245 |
| 2020-11-04 | $2.16 | $2.16 | 24,490 |
| 2020-11-03 | $2.06 | $2.06 | 6,445 |
| 2020-11-02 | $2.06 | $2.06 | 14,490 |
| 2020-10-30 | $2.06 | $2.06 | 8,310 |
| 2020-10-29 | $2.00 | $2.00 | 10,775 |
| 2020-10-28 | $2.08 | $2.08 | 23,375 |
| 2020-10-27 | $2.18 | $2.18 | 18,550 |
| 2020-10-26 | $2.28 | $2.28 | 27,130 |
| 2020-10-23 | $2.60 | $2.60 | 18,235 |
| 2020-10-22 | $2.56 | $2.56 | 19,875 |
| 2020-10-21 | $2.20 | $2.20 | 16,970 |
| 2020-10-20 | $2.74 | $2.74 | 7,360 |
| 2020-10-19 | $3.22 | $3.22 | 8,630 |
| 2020-10-16 | $3.38 | $3.38 | 17,770 |
| 2020-10-15 | $3.30 | $3.30 | 37,390 |
| 2020-10-14 | $2.40 | $2.40 | 19,645 |
| 2020-10-13 | $2.20 | $2.20 | 29,790 |
| 2020-10-12 | $2.24 | $2.24 | 20,520 |
| 2020-10-09 | $2.42 | $2.42 | 66,620 |
| 2020-10-08 | $2.50 | $2.50 | 31,510 |
| 2020-10-07 | $2.70 | $2.70 | 19,665 |
| 2020-10-06 | $2.90 | $2.90 | 16,275 |
| 2020-10-05 | $2.80 | $2.80 | 32,610 |
| 2020-10-02 | $2.90 | $2.90 | 9,930 |
| 2020-10-01 | $2.98 | $2.98 | 32,950 |
| 2020-09-30 | $2.96 | $2.96 | 24,610 |
| 2020-09-29 | $3.06 | $3.06 | 19,260 |
| 2020-09-28 | $3.00 | $3.00 | 19,405 |
| 2020-09-25 | $3.40 | $3.40 | 5,670 |
| 2020-09-24 | $3.26 | $3.26 | 3,345 |
| 2020-09-23 | $3.20 | $3.20 | 10,255 |
| 2020-09-22 | $3.20 | $3.20 | 15,280 |
| 2020-09-21 | $3.60 | $3.60 | 8,180 |
| 2020-09-18 | $3.64 | $3.64 | 6,495 |
| 2020-09-17 | $3.72 | $3.72 | 8,060 |
| 2020-09-16 | $3.80 | $3.80 | 8,770 |
| 2020-09-15 | $3.70 | $3.70 | 6,900 |
| 2020-09-14 | $3.60 | $3.60 | 8,630 |
| 2020-09-11 | $3.56 | $3.56 | 15,725 |
| 2020-09-10 | $3.30 | $3.30 | 26,800 |
| 2020-09-09 | $3.24 | $3.24 | 33,975 |
| 2020-09-08 | $3.56 | $3.56 | 29,145 |
| 2020-09-04 | $3.28 | $3.28 | 29,525 |
| 2020-09-03 | $3.50 | $3.50 | 47,575 |
| 2020-09-02 | $3.98 | $3.98 | 72,770 |
| 2020-09-01 | $3.80 | $3.80 | 59,145 |
| 2020-08-31 | $5.40 | $5.40 | 31,115 |
| 2020-08-28 | $5.50 | $5.50 | 17,315 |
| 2020-08-27 | $5.50 | $5.50 | 42,255 |
| 2020-08-26 | $4.90 | $4.90 | 9,210 |
| 2020-08-25 | $4.60 | $4.60 | 18,525 |
| 2020-08-24 | $4.98 | $4.98 | 27,095 |
| 2020-08-21 | $5.96 | $5.96 | 12,860 |
| 2020-08-20 | $5.80 | $5.80 | 8,125 |
| 2020-08-19 | $6.10 | $6.10 | 11,205 |
| 2020-08-18 | $6.06 | $6.06 | 10,685 |
| 2020-08-17 | $6.26 | $6.26 | 9,065 |
| 2020-08-14 | $6.48 | $6.48 | 7,545 |
| 2020-08-13 | $6.44 | $6.44 | 14,145 |
| 2020-08-12 | $5.96 | $5.96 | 8,050 |
| 2020-08-11 | $5.80 | $5.80 | 14,540 |
| 2020-08-10 | $6.10 | $6.10 | 27,390 |
| 2020-08-07 | $6.98 | $6.98 | 25,115 |
| 2020-08-06 | $7.72 | $7.72 | 35,160 |
| 2020-08-05 | $9.00 | $9.00 | 32,930 |
| 2020-08-04 | $7.80 | $7.80 | 14,180 |
| 2020-08-03 | $8.04 | $8.04 | 23,790 |
| 2020-07-31 | $10.30 | $10.30 | 47,145 |
| 2020-07-30 | $7.54 | $7.54 | 31,655 |
| 2020-07-29 | $9.20 | $9.20 | 32,405 |
| 2020-07-28 | $11.60 | $11.60 | 37,665 |
| 2020-07-27 | $9.90 | $9.90 | 14,215 |
| 2020-07-24 | $9.60 | $9.60 | 22,440 |
| 2020-07-23 | $8.50 | $8.50 | 25,935 |
| 2020-07-22 | $8.40 | $8.40 | 19,835 |
| 2020-07-21 | $8.88 | $8.88 | 32,270 |
| 2020-07-20 | $6.90 | $6.90 | 21,275 |
| 2020-07-17 | $6.20 | $6.20 | 17,690 |
| 2020-07-16 | $5.60 | $5.60 | 8,680 |
| 2020-07-15 | $6.16 | $6.16 | 17,470 |
| 2020-07-14 | $5.30 | $5.30 | 6,605 |
| 2020-07-13 | $4.82 | $4.82 | 16,850 |
| 2020-07-10 | $5.00 | $5.00 | 18,115 |
| 2020-07-09 | $5.20 | $5.20 | 12,065 |
| 2020-07-08 | $5.20 | $5.20 | 19,900 |
| 2020-07-07 | $4.90 | $4.90 | 12,200 |
| 2020-07-06 | $5.16 | $5.16 | 26,565 |
| 2020-07-02 | $5.74 | $5.74 | 20,400 |
| 2020-07-01 | $6.20 | $6.20 | 31,170 |
| 2020-06-30 | $7.20 | $7.20 | 40,625 |
| 2020-06-29 | $6.60 | $6.60 | 115,645 |
| 2020-06-26 | $5.36 | $5.36 | 70,095 |
| 2020-06-25 | $4.40 | $4.40 | 17,340 |
| 2020-06-24 | $4.60 | $4.60 | 14,815 |
| 2020-06-23 | $3.94 | $3.94 | 46,970 |
| 2020-06-22 | $4.60 | $4.60 | 108,405 |
| 2020-06-19 | $3.42 | $3.42 | 34,145 |
| 2020-06-18 | $3.70 | $3.70 | 21,715 |
| 2020-06-17 | $3.44 | $3.44 | 45,985 |
| 2020-06-16 | $3.58 | $3.58 | 38,290 |
| 2020-06-15 | $3.72 | $3.72 | 39,855 |
| 2020-06-12 | $3.66 | $3.66 | 37,155 |
| 2020-06-11 | $3.70 | $3.70 | 93,500 |
| 2020-06-10 | $3.74 | $3.74 | 54,225 |
| 2020-06-09 | $4.20 | $4.20 | 49,995 |
| 2020-06-08 | $4.60 | $4.60 | 52,805 |
| 2020-06-05 | $4.86 | $4.86 | 22,360 |
| 2020-06-04 | $4.98 | $4.98 | 7,515 |
| 2020-06-03 | $5.00 | $5.00 | 14,635 |
| 2020-06-02 | $5.10 | $5.10 | 29,870 |
| 2020-06-01 | $5.20 | $5.20 | 17,370 |
| 2020-05-29 | $5.00 | $5.00 | 20,830 |
| 2020-05-28 | $5.20 | $5.20 | 27,225 |
| 2020-05-27 | $5.44 | $5.44 | 16,905 |
| 2020-05-26 | $5.70 | $5.70 | 58,840 |
| 2020-05-22 | $4.90 | $4.90 | 10,005 |
| 2020-05-21 | $4.68 | $4.68 | 28,220 |
| 2020-05-20 | $5.00 | $5.00 | 27,020 |
| 2020-05-19 | $5.18 | $5.18 | 16,150 |
| 2020-05-18 | $4.72 | $4.72 | 9,190 |
| 2020-05-15 | $4.80 | $4.80 | 22,835 |
| 2020-05-14 | $4.60 | $4.60 | 23,235 |
| 2020-05-13 | $4.10 | $4.10 | 34,255 |
| 2020-05-12 | $4.80 | $4.80 | 5,170 |
| 2020-05-11 | $4.70 | $4.70 | 25,385 |
| 2020-05-08 | $4.50 | $4.50 | 35,335 |
| 2020-05-07 | $4.86 | $4.86 | 24,720 |
| 2020-05-06 | $4.94 | $4.94 | 19,815 |
| 2020-05-05 | $5.64 | $5.64 | 15,225 |
| 2020-05-04 | $5.62 | $5.62 | 52,865 |
| 2020-05-01 | $5.28 | $5.28 | 88,895 |
| 2020-04-30 | $5.80 | $5.80 | 71,750 |
| 2020-04-29 | $5.90 | $5.90 | 38,285 |
| 2020-04-28 | $6.80 | $6.80 | 108,655 |
| 2020-04-27 | $5.10 | $5.10 | 69,980 |
| 2020-04-24 | $3.62 | $3.62 | 37,145 |
| 2020-04-23 | $3.60 | $3.60 | 18,435 |
| 2020-04-22 | $3.76 | $3.76 | 26,550 |
| 2020-04-21 | $3.70 | $3.70 | 46,650 |
| 2020-04-20 | $3.54 | $3.54 | 118,910 |
| 2020-04-17 | $6.00 | $6.00 | 19,595 |
| 2020-04-16 | $5.60 | $5.60 | 76,145 |
| 2020-04-15 | $6.20 | $6.20 | 99,625 |
| 2020-04-14 | $2.94 | $2.94 | 75,545 |
| 2020-04-13 | $3.76 | $3.76 | 34,795 |
| 2020-04-09 | $4.10 | $4.10 | 46,415 |
| 2020-04-08 | $3.68 | $3.68 | 101,690 |
| 2020-04-07 | $4.48 | $4.48 | 49,375 |
| 2020-04-06 | $4.90 | $4.90 | 84,385 |
| 2020-04-03 | $5.78 | $5.78 | 72,905 |
| 2020-04-02 | $7.50 | $7.50 | 43,235 |
| 2020-04-01 | $7.06 | $7.06 | 32,915 |
| 2020-03-31 | $7.20 | $7.20 | 12,750 |
| 2020-03-30 | $7.76 | $7.76 | 38,250 |
| 2020-03-27 | $8.20 | $8.20 | 12,520 |
| 2020-03-26 | $7.90 | $7.90 | 16,655 |
| 2020-03-25 | $8.40 | $8.40 | 11,805 |
| 2020-03-24 | $8.20 | $8.20 | 9,980 |
| 2020-03-23 | $7.50 | $7.50 | 15,750 |
| 2020-03-20 | $8.00 | $8.00 | 11,795 |
| 2020-03-19 | $7.42 | $7.42 | 16,335 |
| 2020-03-18 | $8.48 | $8.48 | 7,955 |
| 2020-03-17 | $9.36 | $9.36 | 16,865 |
| 2020-03-16 | $8.70 | $8.70 | 13,285 |
| 2020-03-13 | $9.42 | $9.42 | 7,530 |
| 2020-03-12 | $9.20 | $9.20 | 23,440 |
| 2020-03-11 | $10.72 | $10.72 | 11,320 |
| 2020-03-10 | $11.40 | $11.40 | 9,505 |
| 2020-03-09 | $10.32 | $10.32 | 11,830 |
| 2020-03-06 | $11.60 | $11.60 | 10,685 |
| 2020-03-05 | $11.28 | $11.28 | 15,300 |
| 2020-03-04 | $11.80 | $11.80 | 15,415 |
| 2020-03-03 | $11.72 | $11.72 | 10,980 |
| 2020-03-02 | $11.80 | $11.80 | 15,750 |
| 2020-02-28 | $11.80 | $11.80 | 16,055 |
| 2020-02-27 | $14.00 | $14.00 | 14,460 |
| 2020-02-26 | $14.00 | $14.00 | 16,685 |
| 2020-02-25 | $15.20 | $15.20 | 26,780 |
| 2020-02-24 | $15.40 | $15.40 | 18,785 |
| 2020-02-21 | $13.40 | $13.40 | 52,740 |
| 2020-02-20 | $10.60 | $10.60 | 12,425 |
| 2020-02-19 | $10.56 | $10.56 | 26,485 |
| 2020-02-18 | $11.54 | $11.54 | 37,355 |
| 2020-02-14 | $13.30 | $13.30 | 28,130 |
| 2020-02-13 | $13.90 | $13.90 | 13,140 |
| 2020-02-12 | $16.10 | $16.10 | 12,345 |
| 2020-02-11 | $16.50 | $16.50 | 10,935 |
| 2020-02-10 | $16.46 | $16.46 | 11,185 |
| 2020-02-07 | $16.84 | $16.84 | 14,290 |
| 2020-02-06 | $16.48 | $16.48 | 11,995 |
| 2020-02-05 | $16.16 | $16.16 | 10,680 |
| 2020-02-04 | $16.60 | $16.60 | 16,525 |
| 2020-02-03 | $16.10 | $16.10 | 17,780 |
| 2020-01-31 | $16.50 | $16.50 | 48,070 |
| 2020-01-30 | $16.14 | $16.14 | 51,390 |
| 2020-01-29 | $13.20 | $13.20 | 36,805 |
| 2020-01-28 | $12.48 | $12.48 | 34,040 |
| 2020-01-27 | $12.16 | $12.16 | 26,210 |
| 2020-01-24 | $12.26 | $12.26 | 18,065 |
| 2020-01-23 | $12.52 | $12.52 | 12,850 |
| 2020-01-22 | $12.72 | $12.72 | 18,560 |
| 2020-01-21 | $15.20 | $15.20 | 8,835 |
| 2020-01-17 | $15.64 | $15.64 | 16,110 |
| 2020-01-16 | $14.78 | $14.78 | 12,655 |
| 2020-01-15 | $13.70 | $13.70 | 16,135 |
| 2020-01-14 | $11.90 | $11.90 | 8,805 |
| 2020-01-13 | $11.00 | $11.00 | 11,705 |
| 2020-01-10 | $11.80 | $11.80 | 16,760 |
| 2020-01-09 | $11.54 | $11.54 | 19,035 |
| 2020-01-08 | $8.92 | $8.92 | 23,020 |
| 2020-01-07 | $9.80 | $9.80 | 25,725 |
| 2020-01-06 | $9.98 | $9.98 | 19,420 |
| 2020-01-03 | $10.60 | $10.60 | 8,675 |
| 2020-01-02 | $10.60 | $10.60 | 13,245 |