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
- 2010-05-28 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 | $8.42 | $8.42 | 1 |
| 2020-12-30 | $8.00 | $8.00 | 25 |
| 2020-12-29 | $8.00 | $8.00 | 19 |
| 2020-12-28 | $8.28 | $8.28 | 0 |
| 2020-12-24 | $8.42 | $8.42 | 0 |
| 2020-12-23 | $8.42 | $8.42 | 0 |
| 2020-12-22 | $8.00 | $8.00 | 200 |
| 2020-12-21 | $8.00 | $8.00 | 331 |
| 2020-12-18 | $8.50 | $8.50 | 1,078 |
| 2020-12-17 | $12.50 | $12.50 | 1 |
| 2020-12-16 | $8.80 | $8.80 | 1,324 |
| 2020-12-15 | $13.00 | $13.00 | 252 |
| 2020-12-14 | $14.00 | $14.00 | 14 |
| 2020-12-11 | $14.00 | $14.00 | 100 |
| 2020-12-10 | $13.50 | $13.50 | 2 |
| 2020-12-09 | $14.00 | $14.00 | 34 |
| 2020-12-08 | $14.00 | $14.00 | 60 |
| 2020-12-07 | $10.00 | $10.00 | 145 |
| 2020-12-04 | $10.00 | $10.00 | 0 |
| 2020-12-03 | $10.00 | $10.00 | 0 |
| 2020-12-02 | $10.00 | $10.00 | 13 |
| 2020-12-01 | $10.00 | $10.00 | 232 |
| 2020-11-30 | $9.85 | $9.85 | 13 |
| 2020-11-27 | $11.00 | $11.00 | 0 |
| 2020-11-25 | $11.00 | $11.00 | 0 |
| 2020-11-24 | $11.00 | $11.00 | 0 |
| 2020-11-23 | $11.00 | $11.00 | 30 |
| 2020-11-20 | $11.50 | $11.50 | 352 |
| 2020-11-19 | $12.00 | $12.00 | 0 |
| 2020-11-18 | $12.00 | $12.00 | 22 |
| 2020-11-17 | $10.00 | $10.00 | 404 |
| 2020-11-16 | $9.10 | $9.10 | 52 |
| 2020-11-13 | $13.40 | $13.40 | 35 |
| 2020-11-12 | $13.40 | $13.40 | 0 |
| 2020-11-11 | $13.40 | $13.40 | 46 |
| 2020-11-10 | $13.40 | $13.40 | 129 |
| 2020-11-09 | $13.20 | $13.20 | 0 |
| 2020-11-06 | $13.20 | $13.20 | 0 |
| 2020-11-05 | $13.20 | $13.20 | 0 |
| 2020-11-04 | $13.20 | $13.20 | 0 |
| 2020-11-03 | $13.20 | $13.20 | 40 |
| 2020-11-02 | $13.20 | $13.20 | 0 |
| 2020-10-30 | $13.20 | $13.20 | 60 |
| 2020-10-29 | $11.40 | $11.40 | 348 |
| 2020-10-28 | $14.50 | $14.50 | 170 |
| 2020-10-27 | $16.10 | $16.10 | 0 |
| 2020-10-26 | $16.10 | $16.10 | 79 |
| 2020-10-23 | $14.00 | $14.00 | 37 |
| 2020-10-22 | $15.00 | $15.00 | 284 |
| 2020-10-21 | $14.25 | $14.25 | 557 |
| 2020-10-20 | $16.00 | $16.00 | 743 |
| 2020-10-19 | $12.80 | $12.80 | 226 |
| 2020-10-16 | $20.00 | $20.00 | 2,757 |
| 2020-10-15 | $10.10 | $10.10 | 254 |
| 2020-10-14 | $15.00 | $15.00 | 325 |
| 2020-10-13 | $17.20 | $17.20 | 658 |
| 2020-10-12 | $14.00 | $14.00 | 675 |
| 2020-10-09 | $10.00 | $10.00 | 1,201 |
| 2020-10-08 | $7.40 | $7.40 | 2,051 |
| 2020-10-07 | $13.80 | $13.80 | 9,525 |
| 2020-10-06 | $4.50 | $4.50 | 0 |
| 2020-10-05 | $4.50 | $4.50 | 89 |
| 2020-10-02 | $4.30 | $4.30 | 0 |
| 2020-10-01 | $4.30 | $4.30 | 0 |
| 2020-09-30 | $4.30 | $4.30 | 0 |
| 2020-09-29 | $4.30 | $4.30 | 3 |
| 2020-09-28 | $4.50 | $4.50 | 104 |
| 2020-09-25 | $4.00 | $4.00 | 0 |
| 2020-09-24 | $4.00 | $4.00 | 0 |
| 2020-09-23 | $4.00 | $4.00 | 0 |
| 2020-09-22 | $4.00 | $4.00 | 600 |
| 2020-09-21 | $6.00 | $6.00 | 0 |
| 2020-09-18 | $6.00 | $6.00 | 0 |
| 2020-09-17 | $6.00 | $6.00 | 10 |
| 2020-09-16 | $7.55 | $7.55 | 6 |
| 2020-09-15 | $9.00 | $9.00 | 135 |
| 2020-09-14 | $8.00 | $8.00 | 574 |
| 2020-09-11 | $5.50 | $5.50 | 255 |
| 2020-09-10 | $3.70 | $3.70 | 26 |
| 2020-09-09 | $3.70 | $3.70 | 0 |
| 2020-09-08 | $3.70 | $3.70 | 0 |
| 2020-09-04 | $3.70 | $3.70 | 0 |
| 2020-09-03 | $3.70 | $3.70 | 0 |
| 2020-09-02 | $3.70 | $3.70 | 0 |
| 2020-09-01 | $3.70 | $3.70 | 0 |
| 2020-08-31 | $3.70 | $3.70 | 0 |
| 2020-08-28 | $3.70 | $3.70 | 200 |
| 2020-08-27 | $4.60 | $4.60 | 0 |
| 2020-08-26 | $4.60 | $4.60 | 0 |
| 2020-08-25 | $4.60 | $4.60 | 0 |
| 2020-08-24 | $4.60 | $4.60 | 0 |
| 2020-08-21 | $4.60 | $4.60 | 0 |
| 2020-08-20 | $4.60 | $4.60 | 0 |
| 2020-08-19 | $4.60 | $4.60 | 0 |
| 2020-08-18 | $4.60 | $4.60 | 0 |
| 2020-08-17 | $4.60 | $4.60 | 9 |
| 2020-08-14 | $4.60 | $4.60 | 0 |
| 2020-08-13 | $4.60 | $4.60 | 0 |
| 2020-08-12 | $4.60 | $4.60 | 0 |
| 2020-08-11 | $4.60 | $4.60 | 0 |
| 2020-08-10 | $4.60 | $4.60 | 0 |
| 2020-08-07 | $4.60 | $4.60 | 0 |
| 2020-08-06 | $4.60 | $4.60 | 10 |
| 2020-08-05 | $6.30 | $6.30 | 60 |
| 2020-08-04 | $6.40 | $6.40 | 27 |
| 2020-08-03 | $6.50 | $6.50 | 0 |
| 2020-07-31 | $6.50 | $6.50 | 0 |
| 2020-07-30 | $6.50 | $6.50 | 0 |
| 2020-07-29 | $6.50 | $6.50 | 0 |
| 2020-07-28 | $6.50 | $6.50 | 0 |
| 2020-07-27 | $6.30 | $6.30 | 92 |
| 2020-07-24 | $3.70 | $3.70 | 0 |
| 2020-07-23 | $3.70 | $3.70 | 0 |
| 2020-07-22 | $3.70 | $3.70 | 0 |
| 2020-07-21 | $3.70 | $3.70 | 0 |
| 2020-07-20 | $3.70 | $3.70 | 0 |
| 2020-07-17 | $3.70 | $3.70 | 20 |
| 2020-07-16 | $3.80 | $3.80 | 0 |
| 2020-07-15 | $3.80 | $3.80 | 0 |
| 2020-07-14 | $3.80 | $3.80 | 0 |
| 2020-07-13 | $3.80 | $3.80 | 1 |
| 2020-07-10 | $5.90 | $5.90 | 0 |
| 2020-07-09 | $5.90 | $5.90 | 50 |
| 2020-07-08 | $5.90 | $5.90 | 0 |
| 2020-07-07 | $5.90 | $5.90 | 0 |
| 2020-07-06 | $5.90 | $5.90 | 0 |
| 2020-07-02 | $5.90 | $5.90 | 69 |
| 2020-07-01 | $3.20 | $3.20 | 0 |
| 2020-06-30 | $3.20 | $3.20 | 0 |
| 2020-06-29 | $3.20 | $3.20 | 0 |
| 2020-06-26 | $3.20 | $3.20 | 0 |
| 2020-06-25 | $3.20 | $3.20 | 0 |
| 2020-06-24 | $3.20 | $3.20 | 0 |
| 2020-06-23 | $3.20 | $3.20 | 0 |
| 2020-06-22 | $3.20 | $3.20 | 0 |
| 2020-06-19 | $3.20 | $3.20 | 100 |
| 2020-06-18 | $3.20 | $3.20 | 0 |
| 2020-06-17 | $3.20 | $3.20 | 3 |
| 2020-06-16 | $3.00 | $3.00 | 0 |
| 2020-06-15 | $3.00 | $3.00 | 0 |
| 2020-06-12 | $3.00 | $3.00 | 1 |
| 2020-06-11 | $3.00 | $3.00 | 0 |
| 2020-06-10 | $3.00 | $3.00 | 9 |
| 2020-06-09 | $4.50 | $4.50 | 10 |
| 2020-06-08 | $3.00 | $3.00 | 0 |
| 2020-06-05 | $3.00 | $3.00 | 0 |
| 2020-06-04 | $3.00 | $3.00 | 0 |
| 2020-06-03 | $3.00 | $3.00 | 0 |
| 2020-06-02 | $3.00 | $3.00 | 0 |
| 2020-06-01 | $3.00 | $3.00 | 0 |
| 2020-05-29 | $3.00 | $3.00 | 0 |
| 2020-05-28 | $3.00 | $3.00 | 185 |
| 2020-05-27 | $3.30 | $3.30 | 0 |
| 2020-05-26 | $3.30 | $3.30 | 9 |
| 2020-05-22 | $4.77 | $4.77 | 0 |
| 2020-05-21 | $4.77 | $4.77 | 25 |
| 2020-05-20 | $3.30 | $3.30 | 0 |
| 2020-05-19 | $3.30 | $3.30 | 10 |
| 2020-05-18 | $3.30 | $3.30 | 0 |
| 2020-05-15 | $3.30 | $3.30 | 0 |
| 2020-05-14 | $3.30 | $3.30 | 0 |
| 2020-05-13 | $3.30 | $3.30 | 0 |
| 2020-05-12 | $3.30 | $3.30 | 0 |
| 2020-05-11 | $3.30 | $3.30 | 104 |
| 2020-05-08 | $3.40 | $3.40 | 2 |
| 2020-05-07 | $3.40 | $3.40 | 20 |
| 2020-05-06 | $3.30 | $3.30 | 0 |
| 2020-05-05 | $3.30 | $3.30 | 0 |
| 2020-05-04 | $3.30 | $3.30 | 0 |
| 2020-05-01 | $3.30 | $3.30 | 135 |
| 2020-04-30 | $4.60 | $4.60 | 1 |
| 2020-04-29 | $4.60 | $4.60 | 25 |
| 2020-04-28 | $4.60 | $4.60 | 0 |
| 2020-04-27 | $4.60 | $4.60 | 0 |
| 2020-04-24 | $4.60 | $4.60 | 0 |
| 2020-04-23 | $4.60 | $4.60 | 0 |
| 2020-04-22 | $4.60 | $4.60 | 0 |
| 2020-04-21 | $4.60 | $4.60 | 0 |
| 2020-04-20 | $4.60 | $4.60 | 0 |
| 2020-04-17 | $4.60 | $4.60 | 0 |
| 2020-04-16 | $4.60 | $4.60 | 0 |
| 2020-04-15 | $4.60 | $4.60 | 0 |
| 2020-04-14 | $4.60 | $4.60 | 10 |
| 2020-04-13 | $4.60 | $4.60 | 1 |
| 2020-04-09 | $4.60 | $4.60 | 0 |
| 2020-04-08 | $4.60 | $4.60 | 0 |
| 2020-04-07 | $4.60 | $4.60 | 0 |
| 2020-04-06 | $4.60 | $4.60 | 0 |
| 2020-04-03 | $4.60 | $4.60 | 0 |
| 2020-04-02 | $4.60 | $4.60 | 0 |
| 2020-04-01 | $4.60 | $4.60 | 12 |
| 2020-03-31 | $5.10 | $5.10 | 0 |
| 2020-03-30 | $5.10 | $5.10 | 250 |
| 2020-03-27 | $6.00 | $6.00 | 0 |
| 2020-03-26 | $6.00 | $6.00 | 70 |
| 2020-03-25 | $4.80 | $4.80 | 0 |
| 2020-03-24 | $4.80 | $4.80 | 0 |
| 2020-03-23 | $4.80 | $4.80 | 0 |
| 2020-03-20 | $4.80 | $4.80 | 40 |
| 2020-03-19 | $4.60 | $4.60 | 0 |
| 2020-03-18 | $4.60 | $4.60 | 0 |
| 2020-03-17 | $4.60 | $4.60 | 20 |
| 2020-03-16 | $5.20 | $5.20 | 340 |
| 2020-03-13 | $6.00 | $6.00 | 0 |
| 2020-03-12 | $6.00 | $6.00 | 20 |
| 2020-03-11 | $6.10 | $6.10 | 96 |
| 2020-03-10 | $6.10 | $6.10 | 0 |
| 2020-03-09 | $6.10 | $6.10 | 0 |
| 2020-03-06 | $6.10 | $6.10 | 10 |
| 2020-03-05 | $6.10 | $6.10 | 3 |
| 2020-03-04 | $6.10 | $6.10 | 0 |
| 2020-03-03 | $6.10 | $6.10 | 55 |
| 2020-03-02 | $6.20 | $6.20 | 40 |
| 2020-02-28 | $6.20 | $6.20 | 5 |
| 2020-02-27 | $6.20 | $6.20 | 0 |
| 2020-02-26 | $6.20 | $6.20 | 0 |
| 2020-02-25 | $6.20 | $6.20 | 0 |
| 2020-02-24 | $6.20 | $6.20 | 0 |
| 2020-02-21 | $6.20 | $6.20 | 0 |
| 2020-02-20 | $6.20 | $6.20 | 0 |
| 2020-02-19 | $6.20 | $6.20 | 0 |
| 2020-02-18 | $6.20 | $6.20 | 0 |
| 2020-02-14 | $6.20 | $6.20 | 0 |
| 2020-02-13 | $6.20 | $6.20 | 0 |
| 2020-02-12 | $6.20 | $6.20 | 0 |
| 2020-02-11 | $6.20 | $6.20 | 0 |
| 2020-02-10 | $6.20 | $6.20 | 0 |
| 2020-02-07 | $6.20 | $6.20 | 0 |
| 2020-02-06 | $6.20 | $6.20 | 30 |
| 2020-02-05 | $6.40 | $6.40 | 0 |
| 2020-02-04 | $6.40 | $6.40 | 130 |
| 2020-02-03 | $6.50 | $6.50 | 38 |
| 2020-01-31 | $6.50 | $6.50 | 21 |
| 2020-01-30 | $6.50 | $6.50 | 0 |
| 2020-01-29 | $6.50 | $6.50 | 0 |
| 2020-01-28 | $6.50 | $6.50 | 0 |
| 2020-01-27 | $6.50 | $6.50 | 0 |
| 2020-01-24 | $6.50 | $6.50 | 22 |
| 2020-01-23 | $6.70 | $6.70 | 0 |
| 2020-01-22 | $6.70 | $6.70 | 24 |
| 2020-01-21 | $8.00 | $8.00 | 0 |
| 2020-01-17 | $8.00 | $8.00 | 12 |
| 2020-01-16 | $7.00 | $7.00 | 0 |
| 2020-01-15 | $7.00 | $7.00 | 0 |
| 2020-01-14 | $6.60 | $6.60 | 42 |
| 2020-01-13 | $7.00 | $7.00 | 0 |
| 2020-01-10 | $7.00 | $7.00 | 0 |
| 2020-01-09 | $7.00 | $7.00 | 0 |
| 2020-01-08 | $7.00 | $7.00 | 0 |
| 2020-01-07 | $7.00 | $7.00 | 1 |
| 2020-01-06 | $7.00 | $7.00 | 113 |
| 2020-01-03 | $6.60 | $6.60 | 1 |
| 2020-01-02 | $6.60 | $6.60 | 0 |