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
- 2012-09-25 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 |
|---|---|---|---|
| 2020-12-31 | $7.00 | $7.00 | 0 |
| 2020-12-30 | $7.00 | $7.00 | 0 |
| 2020-12-29 | $7.00 | $7.00 | 300 |
| 2020-12-28 | $6.70 | $6.70 | 0 |
| 2020-12-24 | $6.70 | $6.70 | 0 |
| 2020-12-23 | $6.70 | $6.70 | 0 |
| 2020-12-22 | $6.70 | $6.70 | 0 |
| 2020-12-21 | $6.70 | $6.70 | 0 |
| 2020-12-18 | $6.70 | $6.70 | 0 |
| 2020-12-17 | $6.70 | $6.70 | 0 |
| 2020-12-16 | $6.70 | $6.70 | 0 |
| 2020-12-15 | $6.70 | $6.70 | 0 |
| 2020-12-14 | $6.70 | $6.70 | 0 |
| 2020-12-11 | $6.70 | $6.70 | 900 |
| 2020-12-10 | $7.00 | $7.00 | 100 |
| 2020-12-09 | $7.00 | $7.00 | 0 |
| 2020-12-08 | $7.00 | $7.00 | 0 |
| 2020-12-07 | $7.00 | $7.00 | 0 |
| 2020-12-04 | $7.00 | $7.00 | 1,200 |
| 2020-12-03 | $7.00 | $7.00 | 700 |
| 2020-12-02 | $7.70 | $7.70 | 0 |
| 2020-12-01 | $7.70 | $7.70 | 0 |
| 2020-11-30 | $7.70 | $7.70 | 400 |
| 2020-11-27 | $7.70 | $7.70 | 1,300 |
| 2020-11-25 | $7.00 | $7.00 | 0 |
| 2020-11-24 | $7.00 | $7.00 | 100 |
| 2020-11-23 | $7.00 | $7.00 | 100 |
| 2020-11-20 | $7.00 | $7.00 | 100 |
| 2020-11-19 | $7.00 | $7.00 | 4,800 |
| 2020-11-18 | $6.76 | $6.76 | 300 |
| 2020-11-17 | $7.25 | $7.25 | 0 |
| 2020-11-16 | $7.25 | $7.25 | 0 |
| 2020-11-13 | $7.25 | $7.25 | 100 |
| 2020-11-12 | $8.00 | $8.00 | 100 |
| 2020-11-11 | $7.50 | $7.50 | 100 |
| 2020-11-10 | $7.50 | $7.50 | 0 |
| 2020-11-09 | $7.50 | $7.50 | 0 |
| 2020-11-06 | $7.50 | $7.50 | 300 |
| 2020-11-05 | $6.50 | $6.50 | 500 |
| 2020-11-04 | $6.22 | $6.22 | 0 |
| 2020-11-03 | $6.22 | $6.22 | 0 |
| 2020-11-02 | $6.22 | $6.22 | 0 |
| 2020-10-30 | $6.22 | $6.22 | 200 |
| 2020-10-29 | $6.21 | $6.21 | 0 |
| 2020-10-28 | $6.21 | $6.21 | 700 |
| 2020-10-27 | $6.18 | $6.18 | 0 |
| 2020-10-26 | $6.18 | $6.18 | 0 |
| 2020-10-23 | $6.18 | $6.18 | 100 |
| 2020-10-22 | $6.18 | $6.18 | 100 |
| 2020-10-21 | $6.18 | $6.18 | 0 |
| 2020-10-20 | $6.18 | $6.18 | 0 |
| 2020-10-19 | $6.18 | $6.18 | 1,200 |
| 2020-10-16 | $6.18 | $6.18 | 500 |
| 2020-10-15 | $6.18 | $6.18 | 0 |
| 2020-10-14 | $6.18 | $6.18 | 0 |
| 2020-10-13 | $6.18 | $6.18 | 0 |
| 2020-10-12 | $6.18 | $6.18 | 0 |
| 2020-10-09 | $6.18 | $6.18 | 0 |
| 2020-10-08 | $6.18 | $6.18 | 0 |
| 2020-10-07 | $6.18 | $6.18 | 200 |
| 2020-10-06 | $6.18 | $6.18 | 0 |
| 2020-10-05 | $6.18 | $6.18 | 0 |
| 2020-10-02 | $6.18 | $6.18 | 0 |
| 2020-10-01 | $6.18 | $6.18 | 200 |
| 2020-09-30 | $6.50 | $6.50 | 0 |
| 2020-09-29 | $6.50 | $6.50 | 0 |
| 2020-09-28 | $6.50 | $6.50 | 0 |
| 2020-09-25 | $6.50 | $6.50 | 0 |
| 2020-09-24 | $6.50 | $6.50 | 0 |
| 2020-09-23 | $6.50 | $6.50 | 1,200 |
| 2020-09-22 | $6.17 | $6.17 | 500 |
| 2020-09-21 | $6.18 | $6.18 | 100 |
| 2020-09-18 | $6.17 | $6.17 | 900 |
| 2020-09-17 | $6.21 | $6.21 | 100 |
| 2020-09-16 | $6.21 | $6.21 | 200 |
| 2020-09-15 | $6.14 | $6.14 | 0 |
| 2020-09-14 | $6.14 | $6.14 | 1,300 |
| 2020-09-11 | $6.25 | $6.25 | 3,400 |
| 2020-09-10 | $6.20 | $6.20 | 1,300 |
| 2020-09-09 | $6.20 | $6.20 | 2,100 |
| 2020-09-08 | $6.25 | $6.25 | 600 |
| 2020-09-04 | $6.50 | $6.50 | 500 |
| 2020-09-03 | $7.00 | $7.00 | 0 |
| 2020-09-02 | $7.00 | $7.00 | 100 |
| 2020-09-01 | $7.00 | $7.00 | 300 |
| 2020-08-31 | $7.00 | $7.00 | 400 |
| 2020-08-28 | $7.50 | $7.50 | 300 |
| 2020-08-27 | $7.75 | $7.75 | 400 |
| 2020-08-26 | $8.00 | $8.00 | 0 |
| 2020-08-25 | $8.00 | $8.00 | 300 |
| 2020-08-24 | $8.00 | $8.00 | 1,000 |
| 2020-08-21 | $8.25 | $8.25 | 800 |
| 2020-08-20 | $8.26 | $8.26 | 500 |
| 2020-08-19 | $9.00 | $9.00 | 400 |
| 2020-08-18 | $9.55 | $9.55 | 300 |
| 2020-08-17 | $10.00 | $10.00 | 0 |
| 2020-08-14 | $10.00 | $10.00 | 0 |
| 2020-08-13 | $10.00 | $10.00 | 1,000 |
| 2020-08-12 | $10.00 | $10.00 | 0 |
| 2020-08-11 | $10.00 | $10.00 | 0 |
| 2020-08-10 | $10.00 | $10.00 | 800 |
| 2020-08-07 | $10.44 | $10.44 | 2,200 |
| 2020-08-06 | $10.25 | $10.25 | 10,800 |
| 2020-08-05 | $11.06 | $11.06 | 1,100 |
| 2020-08-04 | $12.00 | $12.00 | 800 |
| 2020-08-03 | $20.00 | $20.00 | 200 |
| 2020-07-31 | $12.40 | $12.40 | 1,900 |
| 2020-07-30 | $10.00 | $10.00 | 0 |
| 2020-07-29 | $10.00 | $10.00 | 0 |
| 2020-07-28 | $10.00 | $10.00 | 200 |
| 2020-07-27 | $15.00 | $15.00 | 100 |
| 2020-07-24 | $10.00 | $10.00 | 0 |
| 2020-07-23 | $10.00 | $10.00 | 0 |
| 2020-07-22 | $10.00 | $10.00 | 0 |
| 2020-07-21 | $10.00 | $10.00 | 0 |
| 2020-07-20 | $10.00 | $10.00 | 0 |
| 2020-07-17 | $10.00 | $10.00 | 0 |
| 2020-07-16 | $10.00 | $10.00 | 0 |
| 2020-07-15 | $10.00 | $10.00 | 0 |
| 2020-07-14 | $10.00 | $10.00 | 0 |
| 2020-07-13 | $10.00 | $10.00 | 0 |
| 2020-07-10 | $10.00 | $10.00 | 0 |
| 2020-07-09 | $10.00 | $10.00 | 0 |
| 2020-07-08 | $10.00 | $10.00 | 0 |
| 2020-07-07 | $10.00 | $10.00 | 0 |
| 2020-07-06 | $10.00 | $10.00 | 0 |
| 2020-07-02 | $10.00 | $10.00 | 0 |
| 2020-07-01 | $10.00 | $10.00 | 400 |
| 2020-06-30 | $10.75 | $10.75 | 0 |
| 2020-06-29 | $10.75 | $10.75 | 300 |
| 2020-06-26 | $11.50 | $11.50 | 100 |
| 2020-06-25 | $11.75 | $11.75 | 300 |
| 2020-06-24 | $12.50 | $12.50 | 100 |
| 2020-06-23 | $12.75 | $12.75 | 300 |
| 2020-06-22 | $12.75 | $12.75 | 200 |
| 2020-06-19 | $13.55 | $13.55 | 0 |
| 2020-06-18 | $13.55 | $13.55 | 100 |
| 2020-06-17 | $15.00 | $15.00 | 200 |
| 2020-06-16 | $15.00 | $15.00 | 0 |
| 2020-06-15 | $15.00 | $15.00 | 400 |
| 2020-06-12 | $15.00 | $15.00 | 100 |
| 2020-06-11 | $15.00 | $15.00 | 0 |
| 2020-06-10 | $15.00 | $15.00 | 50 |
| 2020-06-09 | $15.00 | $15.00 | 373 |
| 2020-06-08 | $18.30 | $18.30 | 12 |
| 2020-06-05 | $13.50 | $13.50 | 426 |
| 2020-06-04 | $26.99 | $26.99 | 18 |
| 2020-06-03 | $26.79 | $26.79 | 15 |
| 2020-06-02 | $27.98 | $27.98 | 0 |
| 2020-06-01 | $27.98 | $27.98 | 68 |
| 2020-05-29 | $25.00 | $25.00 | 0 |
| 2020-05-28 | $25.00 | $25.00 | 10 |
| 2020-05-27 | $24.99 | $24.99 | 0 |
| 2020-05-26 | $24.99 | $24.99 | 58 |
| 2020-05-22 | $15.00 | $15.00 | 57 |
| 2020-05-21 | $14.00 | $14.00 | 812 |
| 2020-05-20 | $15.00 | $15.00 | 558 |
| 2020-05-19 | $12.00 | $12.00 | 1,418 |
| 2020-05-18 | $25.00 | $25.00 | 17 |
| 2020-05-15 | $21.00 | $21.00 | 0 |
| 2020-05-14 | $21.00 | $21.00 | 100 |
| 2020-05-13 | $24.60 | $24.60 | 0 |
| 2020-05-12 | $24.60 | $24.60 | 82 |
| 2020-05-11 | $25.00 | $25.00 | 8 |
| 2020-05-08 | $25.00 | $25.00 | 0 |
| 2020-05-07 | $25.00 | $25.00 | 17 |
| 2020-05-06 | $25.00 | $25.00 | 9 |
| 2020-05-05 | $17.51 | $17.51 | 0 |
| 2020-05-04 | $17.51 | $17.51 | 0 |
| 2020-05-01 | $17.51 | $17.51 | 38 |
| 2020-04-30 | $17.50 | $17.50 | 15 |
| 2020-04-29 | $17.40 | $17.40 | 184 |
| 2020-04-28 | $25.00 | $25.00 | 35 |
| 2020-04-27 | $25.00 | $25.00 | 100 |
| 2020-04-24 | $24.80 | $24.80 | 0 |
| 2020-04-23 | $24.80 | $24.80 | 15 |
| 2020-04-22 | $24.37 | $24.37 | 0 |
| 2020-04-21 | $24.37 | $24.37 | 249 |
| 2020-04-20 | $32.70 | $32.70 | 0 |
| 2020-04-17 | $32.70 | $32.70 | 0 |
| 2020-04-16 | $32.70 | $32.70 | 15 |
| 2020-04-15 | $36.00 | $36.00 | 0 |
| 2020-04-14 | $36.00 | $36.00 | 0 |
| 2020-04-13 | $36.00 | $36.00 | 0 |
| 2020-04-09 | $36.00 | $36.00 | 0 |
| 2020-04-08 | $36.00 | $36.00 | 28 |
| 2020-04-07 | $45.00 | $45.00 | 10 |
| 2020-04-06 | $40.00 | $40.00 | 0 |
| 2020-04-03 | $40.00 | $40.00 | 40 |
| 2020-04-02 | $45.00 | $45.00 | 32 |
| 2020-04-01 | $45.00 | $45.00 | 1 |
| 2020-03-31 | $40.00 | $40.00 | 0 |
| 2020-03-30 | $40.00 | $40.00 | 6 |
| 2020-03-27 | $49.71 | $49.71 | 41 |
| 2020-03-26 | $40.00 | $40.00 | 23 |
| 2020-03-25 | $37.75 | $37.75 | 163 |
| 2020-03-24 | $28.00 | $28.00 | 79 |
| 2020-03-23 | $21.80 | $21.80 | 2 |
| 2020-03-20 | $28.00 | $28.00 | 230 |
| 2020-03-19 | $26.00 | $26.00 | 186 |
| 2020-03-18 | $21.00 | $21.00 | 221 |
| 2020-03-17 | $30.00 | $30.00 | 145 |
| 2020-03-16 | $21.80 | $21.80 | 779 |
| 2020-03-13 | $35.00 | $35.00 | 27 |
| 2020-03-12 | $33.00 | $33.00 | 25 |
| 2020-03-11 | $31.21 | $31.21 | 33 |
| 2020-03-10 | $35.00 | $35.00 | 17 |
| 2020-03-09 | $31.40 | $31.40 | 124 |
| 2020-03-06 | $49.00 | $49.00 | 10 |
| 2020-03-05 | $49.00 | $49.00 | 405 |
| 2020-03-04 | $40.00 | $40.00 | 110 |
| 2020-03-03 | $32.99 | $32.99 | 0 |
| 2020-03-02 | $32.99 | $32.99 | 151 |
| 2020-02-28 | $35.00 | $35.00 | 284 |
| 2020-02-27 | $30.09 | $30.09 | 3 |
| 2020-02-26 | $31.50 | $31.50 | 403 |
| 2020-02-25 | $33.50 | $33.50 | 124 |
| 2020-02-24 | $35.00 | $35.00 | 105 |
| 2020-02-21 | $29.00 | $29.00 | 386 |
| 2020-02-20 | $31.50 | $31.50 | 175 |
| 2020-02-19 | $26.00 | $26.00 | 31 |
| 2020-02-18 | $33.00 | $33.00 | 74 |
| 2020-02-14 | $35.00 | $35.00 | 58 |
| 2020-02-13 | $35.00 | $35.00 | 43 |
| 2020-02-12 | $38.00 | $38.00 | 14 |
| 2020-02-11 | $34.00 | $34.00 | 0 |
| 2020-02-10 | $34.00 | $34.00 | 231 |
| 2020-02-07 | $32.98 | $32.98 | 69 |
| 2020-02-06 | $38.00 | $38.00 | 111 |
| 2020-02-05 | $37.50 | $37.50 | 184 |
| 2020-02-04 | $39.00 | $39.00 | 12 |
| 2020-02-03 | $31.00 | $31.00 | 136 |
| 2020-01-31 | $34.51 | $34.51 | 128 |
| 2020-01-30 | $30.00 | $30.00 | 351 |
| 2020-01-29 | $35.00 | $35.00 | 50 |
| 2020-01-28 | $45.00 | $45.00 | 100 |
| 2020-01-27 | $49.00 | $49.00 | 0 |
| 2020-01-24 | $49.00 | $49.00 | 9 |
| 2020-01-23 | $40.00 | $40.00 | 38 |
| 2020-01-22 | $50.00 | $50.00 | 144 |
| 2020-01-21 | $38.10 | $38.10 | 48 |
| 2020-01-17 | $40.00 | $40.00 | 0 |
| 2020-01-16 | $40.00 | $40.00 | 79 |
| 2020-01-15 | $39.99 | $39.99 | 248 |
| 2020-01-14 | $50.00 | $50.00 | 7 |
| 2020-01-13 | $52.00 | $52.00 | 0 |
| 2020-01-10 | $52.00 | $52.00 | 464 |
| 2020-01-09 | $60.00 | $60.00 | 52 |
| 2020-01-08 | $59.60 | $59.60 | 95 |
| 2020-01-07 | $60.00 | $60.00 | 90 |
| 2020-01-06 | $60.00 | $60.00 | 1 |
| 2020-01-03 | $45.00 | $45.00 | 211 |
| 2020-01-02 | $55.00 | $55.00 | 108 |