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
- 2014-09-26 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 | $5.97 | $5.97 | 625 |
| 2020-12-30 | $6.00 | $6.00 | 1,627 |
| 2020-12-29 | $4.50 | $4.50 | 328 |
| 2020-12-28 | $4.80 | $4.80 | 33 |
| 2020-12-24 | $3.75 | $3.75 | 0 |
| 2020-12-23 | $3.75 | $3.75 | 267 |
| 2020-12-22 | $3.00 | $3.00 | 843 |
| 2020-12-21 | $2.64 | $2.64 | 0 |
| 2020-12-18 | $2.64 | $2.64 | 204 |
| 2020-12-17 | $2.85 | $2.85 | 333 |
| 2020-12-16 | $2.76 | $2.76 | 233 |
| 2020-12-15 | $2.70 | $2.70 | 666 |
| 2020-12-14 | $2.73 | $2.73 | 749 |
| 2020-12-11 | $2.73 | $2.73 | 834 |
| 2020-12-10 | $1.26 | $1.26 | 586 |
| 2020-12-09 | $2.40 | $2.40 | 84 |
| 2020-12-08 | $2.40 | $2.40 | 58 |
| 2020-12-07 | $2.25 | $2.25 | 35 |
| 2020-12-04 | $3.00 | $3.00 | 10 |
| 2020-12-03 | $2.85 | $2.85 | 563 |
| 2020-12-02 | $2.85 | $2.85 | 0 |
| 2020-12-01 | $2.85 | $2.85 | 13 |
| 2020-11-30 | $2.40 | $2.40 | 40 |
| 2020-11-27 | $2.40 | $2.40 | 16 |
| 2020-11-25 | $2.16 | $2.16 | 5,500 |
| 2020-11-24 | $3.00 | $3.00 | 66 |
| 2020-11-23 | $2.97 | $2.97 | 358 |
| 2020-11-20 | $2.58 | $2.58 | 66 |
| 2020-11-19 | $2.40 | $2.40 | 596 |
| 2020-11-18 | $3.30 | $3.30 | 0 |
| 2020-11-17 | $3.30 | $3.30 | 99 |
| 2020-11-16 | $3.60 | $3.60 | 433 |
| 2020-11-13 | $3.15 | $3.15 | 33 |
| 2020-11-12 | $1.20 | $1.20 | 434 |
| 2020-11-11 | $4.20 | $4.20 | 0 |
| 2020-11-10 | $4.20 | $4.20 | 0 |
| 2020-11-09 | $4.20 | $4.20 | 466 |
| 2020-11-06 | $3.63 | $3.63 | 2,739 |
| 2020-11-05 | $5.40 | $5.40 | 0 |
| 2020-11-04 | $5.40 | $5.40 | 0 |
| 2020-11-03 | $5.40 | $5.40 | 99 |
| 2020-11-02 | $5.40 | $5.40 | 0 |
| 2020-10-30 | $5.40 | $5.40 | 33 |
| 2020-10-29 | $6.90 | $6.90 | 0 |
| 2020-10-28 | $6.90 | $6.90 | 0 |
| 2020-10-27 | $6.90 | $6.90 | 37 |
| 2020-10-26 | $7.50 | $7.50 | 0 |
| 2020-10-23 | $7.50 | $7.50 | 0 |
| 2020-10-22 | $7.50 | $7.50 | 20 |
| 2020-10-21 | $3.60 | $3.60 | 413 |
| 2020-10-20 | $8.70 | $8.70 | 3 |
| 2020-10-19 | $8.70 | $8.70 | 311 |
| 2020-10-16 | $7.50 | $7.50 | 548 |
| 2020-10-15 | $7.49 | $7.49 | 9 |
| 2020-10-14 | $7.50 | $7.50 | 56 |
| 2020-10-13 | $7.19 | $7.19 | 73 |
| 2020-10-12 | $6.90 | $6.90 | 0 |
| 2020-10-09 | $6.90 | $6.90 | 369 |
| 2020-10-08 | $6.60 | $6.60 | 13 |
| 2020-10-07 | $6.90 | $6.90 | 124 |
| 2020-10-06 | $6.90 | $6.90 | 244 |
| 2020-10-05 | $5.97 | $5.97 | 0 |
| 2020-10-02 | $5.97 | $5.97 | 802 |
| 2020-10-01 | $6.00 | $6.00 | 663 |
| 2020-09-30 | $5.40 | $5.40 | 216 |
| 2020-09-29 | $5.10 | $5.10 | 0 |
| 2020-09-28 | $5.10 | $5.10 | 682 |
| 2020-09-25 | $4.95 | $4.95 | 199 |
| 2020-09-24 | $4.95 | $4.95 | 466 |
| 2020-09-23 | $4.65 | $4.65 | 808 |
| 2020-09-22 | $5.25 | $5.25 | 0 |
| 2020-09-21 | $5.25 | $5.25 | 133 |
| 2020-09-18 | $5.25 | $5.25 | 360 |
| 2020-09-17 | $5.25 | $5.25 | 0 |
| 2020-09-16 | $5.25 | $5.25 | 0 |
| 2020-09-15 | $5.25 | $5.25 | 0 |
| 2020-09-14 | $5.25 | $5.25 | 0 |
| 2020-09-11 | $5.25 | $5.25 | 189 |
| 2020-09-10 | $4.80 | $4.80 | 33 |
| 2020-09-09 | $4.80 | $4.80 | 203 |
| 2020-09-08 | $5.40 | $5.40 | 27 |
| 2020-09-04 | $5.07 | $5.07 | 46 |
| 2020-09-03 | $5.10 | $5.10 | 0 |
| 2020-09-02 | $5.10 | $5.10 | 336 |
| 2020-09-01 | $5.40 | $5.40 | 1,411 |
| 2020-08-31 | $4.50 | $4.50 | 358 |
| 2020-08-28 | $4.65 | $4.65 | 111 |
| 2020-08-27 | $4.80 | $4.80 | 0 |
| 2020-08-26 | $4.80 | $4.80 | 66 |
| 2020-08-25 | $4.80 | $4.80 | 0 |
| 2020-08-24 | $4.80 | $4.80 | 168 |
| 2020-08-21 | $5.25 | $5.25 | 154 |
| 2020-08-20 | $5.10 | $5.10 | 23 |
| 2020-08-19 | $5.10 | $5.10 | 216 |
| 2020-08-18 | $5.25 | $5.25 | 33 |
| 2020-08-17 | $4.95 | $4.95 | 113 |
| 2020-08-14 | $5.25 | $5.25 | 0 |
| 2020-08-13 | $5.25 | $5.25 | 236 |
| 2020-08-12 | $3.53 | $3.53 | 139 |
| 2020-08-11 | $3.63 | $3.63 | 549 |
| 2020-08-10 | $5.10 | $5.10 | 23 |
| 2020-08-07 | $5.25 | $5.25 | 0 |
| 2020-08-06 | $5.25 | $5.25 | 3 |
| 2020-08-05 | $5.25 | $5.25 | 16 |
| 2020-08-04 | $4.50 | $4.50 | 0 |
| 2020-08-03 | $4.50 | $4.50 | 184 |
| 2020-07-31 | $5.25 | $5.25 | 169 |
| 2020-07-30 | $5.61 | $5.61 | 0 |
| 2020-07-29 | $5.61 | $5.61 | 0 |
| 2020-07-28 | $5.61 | $5.61 | 16 |
| 2020-07-27 | $5.64 | $5.64 | 185 |
| 2020-07-24 | $4.05 | $4.05 | 66 |
| 2020-07-23 | $4.05 | $4.05 | 71 |
| 2020-07-22 | $2.59 | $2.59 | 0 |
| 2020-07-21 | $2.59 | $2.59 | 0 |
| 2020-07-20 | $2.59 | $2.59 | 33 |
| 2020-07-17 | $2.10 | $2.10 | 322 |
| 2020-07-16 | $3.90 | $3.90 | 8 |
| 2020-07-15 | $2.95 | $2.95 | 0 |
| 2020-07-14 | $2.95 | $2.95 | 0 |
| 2020-07-13 | $2.95 | $2.95 | 0 |
| 2020-07-10 | $2.95 | $2.95 | 3 |
| 2020-07-09 | $2.43 | $2.43 | 3 |
| 2020-07-08 | $2.95 | $2.95 | 0 |
| 2020-07-07 | $2.95 | $2.95 | 0 |
| 2020-07-06 | $2.95 | $2.95 | 135 |
| 2020-07-02 | $3.60 | $3.60 | 176 |
| 2020-07-01 | $3.90 | $3.90 | 0 |
| 2020-06-30 | $3.90 | $3.90 | 20 |
| 2020-06-29 | $2.94 | $2.94 | 0 |
| 2020-06-26 | $2.94 | $2.94 | 1 |
| 2020-06-25 | $2.34 | $2.34 | 0 |
| 2020-06-24 | $2.34 | $2.34 | 611 |
| 2020-06-23 | $4.05 | $4.05 | 69 |
| 2020-06-22 | $4.05 | $4.05 | 0 |
| 2020-06-19 | $4.05 | $4.05 | 15 |
| 2020-06-18 | $4.05 | $4.05 | 34 |
| 2020-06-17 | $3.06 | $3.06 | 299 |
| 2020-06-16 | $4.02 | $4.02 | 0 |
| 2020-06-15 | $4.02 | $4.02 | 33 |
| 2020-06-12 | $4.32 | $4.32 | 71 |
| 2020-06-11 | $4.35 | $4.35 | 11 |
| 2020-06-10 | $3.90 | $3.90 | 199 |
| 2020-06-09 | $4.35 | $4.35 | 121 |
| 2020-06-08 | $3.90 | $3.90 | 26 |
| 2020-06-05 | $3.30 | $3.30 | 60 |
| 2020-06-04 | $5.10 | $5.10 | 18 |
| 2020-06-03 | $5.37 | $5.37 | 0 |
| 2020-06-02 | $5.37 | $5.37 | 8 |
| 2020-06-01 | $3.06 | $3.06 | 5 |
| 2020-05-29 | $5.40 | $5.40 | 0 |
| 2020-05-28 | $5.40 | $5.40 | 34 |
| 2020-05-27 | $3.30 | $3.30 | 211 |
| 2020-05-26 | $3.30 | $3.30 | 27 |
| 2020-05-22 | $5.70 | $5.70 | 136 |
| 2020-05-21 | $4.80 | $4.80 | 110 |
| 2020-05-20 | $5.10 | $5.10 | 0 |
| 2020-05-19 | $5.10 | $5.10 | 33 |
| 2020-05-18 | $4.80 | $4.80 | 152 |
| 2020-05-15 | $4.50 | $4.50 | 196 |
| 2020-05-14 | $3.60 | $3.60 | 399 |
| 2020-05-13 | $6.60 | $6.60 | 25 |
| 2020-05-12 | $4.50 | $4.50 | 20 |
| 2020-05-11 | $5.70 | $5.70 | 0 |
| 2020-05-08 | $5.70 | $5.70 | 78 |
| 2020-05-07 | $6.30 | $6.30 | 133 |
| 2020-05-06 | $6.60 | $6.60 | 0 |
| 2020-05-05 | $6.60 | $6.60 | 30 |
| 2020-05-04 | $6.60 | $6.60 | 10 |
| 2020-05-01 | $6.60 | $6.60 | 0 |
| 2020-04-30 | $6.60 | $6.60 | 103 |
| 2020-04-29 | $5.55 | $5.55 | 171 |
| 2020-04-28 | $6.60 | $6.60 | 34 |
| 2020-04-27 | $6.00 | $6.00 | 1,108 |
| 2020-04-24 | $3.00 | $3.00 | 149 |
| 2020-04-23 | $3.89 | $3.89 | 11 |
| 2020-04-22 | $3.90 | $3.90 | 83 |
| 2020-04-21 | $3.60 | $3.60 | 0 |
| 2020-04-20 | $3.60 | $3.60 | 33 |
| 2020-04-17 | $3.60 | $3.60 | 234 |
| 2020-04-16 | $1.50 | $1.50 | 870 |
| 2020-04-15 | $3.90 | $3.90 | 151 |
| 2020-04-14 | $4.20 | $4.20 | 209 |
| 2020-04-13 | $5.64 | $5.64 | 622 |
| 2020-04-09 | $5.10 | $5.10 | 565 |
| 2020-04-08 | $1.35 | $1.35 | 10 |
| 2020-04-07 | $3.30 | $3.30 | 211 |
| 2020-04-06 | $3.00 | $3.00 | 181 |
| 2020-04-03 | $3.00 | $3.00 | 266 |
| 2020-04-02 | $3.00 | $3.00 | 201 |
| 2020-04-01 | $3.00 | $3.00 | 0 |
| 2020-03-31 | $3.00 | $3.00 | 566 |
| 2020-03-30 | $3.30 | $3.30 | 166 |
| 2020-03-27 | $3.00 | $3.00 | 233 |
| 2020-03-26 | $2.63 | $2.63 | 128 |
| 2020-03-25 | $3.60 | $3.60 | 136 |
| 2020-03-24 | $3.90 | $3.90 | 39 |
| 2020-03-23 | $3.90 | $3.90 | 28 |
| 2020-03-20 | $3.60 | $3.60 | 59 |
| 2020-03-19 | $3.45 | $3.45 | 146 |
| 2020-03-18 | $3.30 | $3.30 | 2,244 |
| 2020-03-17 | $4.50 | $4.50 | 141 |
| 2020-03-16 | $4.35 | $4.35 | 399 |
| 2020-03-13 | $3.09 | $3.09 | 254 |
| 2020-03-12 | $6.00 | $6.00 | 249 |
| 2020-03-11 | $6.33 | $6.33 | 977 |
| 2020-03-10 | $6.27 | $6.27 | 267 |
| 2020-03-09 | $7.50 | $7.50 | 0 |
| 2020-03-06 | $7.50 | $7.50 | 0 |
| 2020-03-05 | $7.50 | $7.50 | 579 |
| 2020-03-04 | $7.97 | $7.97 | 0 |
| 2020-03-03 | $7.97 | $7.97 | 339 |
| 2020-03-02 | $7.50 | $7.50 | 69 |
| 2020-02-28 | $7.47 | $7.47 | 309 |
| 2020-02-27 | $8.37 | $8.37 | 135 |
| 2020-02-26 | $6.88 | $6.88 | 38 |
| 2020-02-25 | $6.42 | $6.42 | 608 |
| 2020-02-24 | $8.28 | $8.28 | 5 |
| 2020-02-21 | $8.08 | $8.08 | 14 |
| 2020-02-20 | $7.56 | $7.56 | 0 |
| 2020-02-19 | $7.59 | $7.59 | 0 |
| 2020-02-18 | $7.59 | $7.59 | 99 |
| 2020-02-14 | $7.08 | $7.08 | 12 |
| 2020-02-13 | $7.71 | $7.71 | 71 |
| 2020-02-12 | $7.50 | $7.50 | 331 |
| 2020-02-11 | $7.50 | $7.50 | 2 |
| 2020-02-10 | $7.50 | $7.50 | 14 |
| 2020-02-07 | $7.50 | $7.50 | 122 |
| 2020-02-06 | $7.50 | $7.50 | 2 |
| 2020-02-05 | $7.50 | $7.50 | 353 |
| 2020-02-04 | $7.29 | $7.29 | 3 |
| 2020-02-03 | $7.29 | $7.29 | 295 |
| 2020-01-31 | $8.00 | $8.00 | 71 |
| 2020-01-30 | $7.30 | $7.30 | 44 |
| 2020-01-29 | $8.40 | $8.40 | 33 |
| 2020-01-28 | $7.77 | $7.77 | 40 |
| 2020-01-27 | $8.02 | $8.02 | 624 |
| 2020-01-24 | $7.50 | $7.50 | 0 |
| 2020-01-23 | $7.50 | $7.50 | 176 |
| 2020-01-22 | $6.12 | $6.12 | 99 |
| 2020-01-21 | $7.58 | $7.58 | 0 |
| 2020-01-17 | $7.58 | $7.58 | 285 |
| 2020-01-16 | $7.50 | $7.50 | 225 |
| 2020-01-15 | $9.00 | $9.00 | 173 |
| 2020-01-14 | $8.10 | $8.10 | 218 |
| 2020-01-13 | $8.10 | $8.10 | 236 |
| 2020-01-10 | $7.50 | $7.50 | 24 |
| 2020-01-09 | $7.50 | $7.50 | 187 |
| 2020-01-08 | $6.00 | $6.00 | 0 |
| 2020-01-07 | $6.00 | $6.00 | 0 |
| 2020-01-06 | $6.00 | $6.00 | 218 |
| 2020-01-03 | $8.38 | $8.38 | 0 |
| 2020-01-02 | $8.38 | $8.38 | 13 |