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
- 2019-05-21 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $5.32 | $5.32 | 1,228,425 | — | — |
| 2020-12-30 | $5.48 | $5.48 | 1,094,575 | — | — |
| 2020-12-29 | $5.44 | $5.44 | 1,457,700 | — | — |
| 2020-12-28 | $5.60 | $5.60 | 1,037,350 | — | — |
| 2020-12-24 | $5.68 | $5.68 | 1,101,950 | — | — |
| 2020-12-23 | $5.84 | $5.84 | 3,295,925 | — | — |
| 2020-12-22 | $5.48 | $5.48 | 1,054,675 | — | — |
| 2020-12-21 | $5.36 | $5.36 | 1,284,150 | — | — |
| 2020-12-18 | $5.52 | $5.52 | 1,364,875 | — | — |
| 2020-12-17 | $5.68 | $5.68 | 1,067,125 | — | — |
| 2020-12-16 | $5.72 | $5.72 | 1,939,775 | — | — |
| 2020-12-15 | $5.68 | $5.68 | 2,132,350 | — | — |
| 2020-12-14 | $5.16 | $5.16 | 1,570,175 | — | — |
| 2020-12-11 | $5.48 | $5.48 | 1,144,800 | — | — |
| 2020-12-10 | $5.56 | $5.56 | 1,352,750 | — | — |
| 2020-12-09 | $5.48 | $5.48 | 2,135,500 | — | — |
| 2020-12-08 | $5.84 | $5.84 | 1,595,050 | — | — |
| 2020-12-07 | $5.84 | $5.84 | 3,338,000 | — | — |
| 2020-12-04 | $5.80 | $5.80 | 4,916,025 | — | — |
| 2020-12-03 | $6.00 | $6.00 | 4,954,475 | — | — |
| 2020-12-02 | $5.60 | $5.60 | 3,271,900 | — | — |
| 2020-12-01 | $5.12 | $5.12 | 4,705,775 | — | — |
| 2020-11-30 | $5.64 | $5.64 | 8,075,800 | — | — |
| 2020-11-27 | $5.32 | $5.32 | 3,276,425 | — | — |
| 2020-11-25 | $4.88 | $4.88 | 1,748,175 | — | — |
| 2020-11-24 | $4.88 | $4.88 | 3,984,675 | — | — |
| 2020-11-23 | $4.48 | $4.48 | 2,705,225 | — | — |
| 2020-11-20 | $4.48 | $4.48 | 2,078,475 | — | — |
| 2020-11-19 | $4.48 | $4.48 | 1,680,575 | — | — |
| 2020-11-18 | $4.52 | $4.52 | 1,467,100 | — | — |
| 2020-11-17 | $4.72 | $4.72 | 1,443,350 | — | — |
| 2020-11-16 | $4.52 | $4.52 | 1,930,450 | — | — |
| 2020-11-13 | $4.52 | $4.52 | 4,184,050 | — | — |
| 2020-11-12 | $4.60 | $4.60 | 3,274,525 | — | — |
| 2020-11-11 | $4.92 | $4.92 | 2,320,175 | — | — |
| 2020-11-10 | $4.92 | $4.92 | 4,613,200 | — | — |
| 2020-11-09 | $6.40 | $6.40 | 4,841,950 | — | — |
| 2020-11-06 | $6.60 | $6.60 | 7,887,400 | — | — |
| 2020-11-05 | $5.60 | $5.60 | 3,222,950 | — | — |
| 2020-11-04 | $4.96 | $4.96 | 1,042,275 | — | — |
| 2020-11-03 | $5.36 | $5.36 | 1,474,200 | — | — |
| 2020-11-02 | $5.28 | $5.28 | 1,631,750 | — | — |
| 2020-10-30 | $4.80 | $4.80 | 684,250 | — | — |
| 2020-10-29 | $4.88 | $4.88 | 549,925 | — | — |
| 2020-10-28 | $4.76 | $4.76 | 532,700 | — | — |
| 2020-10-27 | $4.88 | $4.88 | 419,075 | — | — |
| 2020-10-26 | $4.88 | $4.88 | 643,050 | — | — |
| 2020-10-23 | $5.04 | $5.04 | 636,600 | — | — |
| 2020-10-22 | $5.00 | $5.00 | 843,500 | — | — |
| 2020-10-21 | $4.96 | $4.96 | 845,500 | — | — |
| 2020-10-20 | $4.88 | $4.88 | 749,775 | — | — |
| 2020-10-19 | $5.00 | $5.00 | 1,163,000 | — | — |
| 2020-10-16 | $4.72 | $4.72 | 579,050 | — | — |
| 2020-10-15 | $4.76 | $4.76 | 406,250 | — | — |
| 2020-10-14 | $4.80 | $4.80 | 512,350 | — | — |
| 2020-10-13 | $5.08 | $5.08 | 665,350 | — | — |
| 2020-10-12 | $4.96 | $4.96 | 923,950 | — | — |
| 2020-10-09 | $4.84 | $4.84 | 1,583,100 | — | — |
| 2020-10-08 | $5.04 | $5.04 | 1,470,450 | — | — |
| 2020-10-07 | $4.52 | $4.52 | 1,036,575 | — | — |
| 2020-10-06 | $4.24 | $4.24 | 674,625 | — | — |
| 2020-10-05 | $4.28 | $4.28 | 844,500 | — | — |
| 2020-10-02 | $4.12 | $4.12 | 290,575 | — | — |
| 2020-10-01 | $4.20 | $4.20 | 439,900 | — | — |
| 2020-09-30 | $4.20 | $4.20 | 459,675 | — | — |
| 2020-09-29 | $4.20 | $4.20 | 548,250 | — | — |
| 2020-09-28 | $4.04 | $4.04 | 619,225 | — | — |
| 2020-09-25 | $4.20 | $4.20 | 479,625 | — | — |
| 2020-09-24 | $4.32 | $4.32 | 434,750 | — | — |
| 2020-09-23 | $4.44 | $4.44 | 634,450 | — | — |
| 2020-09-22 | $4.76 | $4.76 | 957,125 | — | — |
| 2020-09-21 | $4.76 | $4.76 | 1,072,275 | — | — |
| 2020-09-18 | $4.56 | $4.56 | 509,250 | — | — |
| 2020-09-17 | $4.52 | $4.52 | 486,950 | — | — |
| 2020-09-16 | $4.64 | $4.64 | 997,950 | — | — |
| 2020-09-15 | $4.30 | $4.30 | 507,375 | — | — |
| 2020-09-14 | $4.28 | $4.28 | 394,250 | — | — |
| 2020-09-11 | $4.24 | $4.24 | 455,000 | — | — |
| 2020-09-10 | $4.52 | $4.52 | 546,975 | — | — |
| 2020-09-09 | $4.36 | $4.36 | 351,325 | — | — |
| 2020-09-08 | $4.48 | $4.48 | 422,425 | — | — |
| 2020-09-04 | $4.60 | $4.60 | 667,100 | — | — |
| 2020-09-03 | $4.60 | $4.60 | 677,925 | — | — |
| 2020-09-02 | $4.72 | $4.72 | 733,950 | — | — |
| 2020-09-01 | $4.92 | $4.92 | 434,350 | — | — |
| 2020-08-31 | $5.04 | $5.04 | 675,350 | — | — |
| 2020-08-28 | $5.12 | $5.12 | 789,025 | — | — |
| 2020-08-27 | $5.04 | $5.04 | 420,800 | — | — |
| 2020-08-26 | $5.08 | $5.08 | 245,275 | — | — |
| 2020-08-25 | $5.16 | $5.16 | 404,575 | — | — |
| 2020-08-24 | $5.12 | $5.12 | 586,400 | — | — |
| 2020-08-21 | $5.16 | $5.16 | 462,075 | — | — |
| 2020-08-20 | $5.32 | $5.32 | 630,275 | — | — |
| 2020-08-19 | $5.48 | $5.48 | 576,550 | — | — |
| 2020-08-18 | $5.84 | $5.84 | 611,050 | — | — |
| 2020-08-17 | $5.80 | $5.80 | 1,138,600 | — | — |
| 2020-08-14 | $5.88 | $5.88 | 1,376,050 | — | — |
| 2020-08-13 | $5.56 | $5.56 | 636,125 | — | — |
| 2020-08-12 | $5.40 | $5.40 | 584,175 | — | — |
| 2020-08-11 | $5.32 | $5.32 | 747,900 | — | — |
| 2020-08-10 | $5.36 | $5.36 | 1,041,575 | — | — |
| 2020-08-07 | $5.08 | $5.08 | 534,025 | — | — |
| 2020-08-06 | $5.00 | $5.00 | 544,275 | — | — |
| 2020-08-05 | $5.24 | $5.24 | 345,925 | — | — |
| 2020-08-04 | $5.20 | $5.20 | 648,200 | — | — |
| 2020-08-03 | $5.12 | $5.12 | 678,150 | — | — |
| 2020-07-31 | $4.92 | $4.92 | 1,058,300 | — | — |
| 2020-07-30 | $5.12 | $5.12 | 726,225 | — | — |
| 2020-07-29 | $5.24 | $5.24 | 835,000 | — | — |
| 2020-07-28 | $5.44 | $5.44 | 1,283,750 | — | — |
| 2020-07-27 | $5.32 | $5.32 | 528,200 | — | — |
| 2020-07-24 | $5.36 | $5.36 | 625,250 | — | — |
| 2020-07-23 | $5.28 | $5.28 | 984,400 | — | — |
| 2020-07-22 | $5.48 | $5.48 | 921,250 | — | — |
| 2020-07-21 | $5.52 | $5.52 | 2,128,450 | — | — |
| 2020-07-20 | $6.08 | $6.08 | 870,250 | — | — |
| 2020-07-17 | $6.24 | $6.24 | 864,600 | — | — |
| 2020-07-16 | $6.20 | $6.20 | 728,975 | — | — |
| 2020-07-15 | $6.32 | $6.32 | 1,167,175 | — | — |
| 2020-07-14 | $6.08 | $6.08 | 669,450 | — | — |
| 2020-07-13 | $6.04 | $6.04 | 1,517,325 | — | — |
| 2020-07-10 | $6.12 | $6.12 | 689,100 | — | — |
| 2020-07-09 | $5.96 | $5.96 | 606,750 | — | — |
| 2020-07-08 | $6.16 | $6.16 | 908,425 | — | — |
| 2020-07-07 | $6.36 | $6.36 | 720,825 | — | — |
| 2020-07-06 | $6.24 | $6.24 | 1,534,625 | — | — |
| 2020-07-02 | $6.48 | $6.48 | 791,475 | — | — |
| 2020-07-01 | $6.48 | $6.48 | 673,475 | — | — |
| 2020-06-30 | $6.24 | $6.24 | 1,103,025 | — | — |
| 2020-06-29 | $6.56 | $6.56 | 1,156,550 | — | — |
| 2020-06-26 | $6.68 | $6.68 | 1,157,475 | — | — |
| 2020-06-25 | $7.00 | $7.00 | 1,385,050 | — | — |
| 2020-06-24 | $7.20 | $7.20 | 1,826,525 | — | — |
| 2020-06-23 | $7.52 | $7.52 | 1,784,750 | — | — |
| 2020-06-22 | $7.44 | $7.44 | 944,475 | — | — |
| 2020-06-19 | $7.56 | $7.56 | 1,242,050 | — | — |
| 2020-06-18 | $7.80 | $7.80 | 1,407,125 | — | — |
| 2020-06-17 | $7.64 | $7.64 | 1,136,150 | — | — |
| 2020-06-16 | $7.88 | $7.88 | 1,797,175 | — | — |
| 2020-06-15 | $7.88 | $7.88 | 1,913,075 | — | — |
| 2020-06-12 | $7.96 | $7.96 | 1,374,150 | — | — |
| 2020-06-11 | $7.28 | $7.28 | 2,138,275 | — | — |
| 2020-06-10 | $8.72 | $8.72 | 3,089,625 | — | — |
| 2020-06-09 | $8.56 | $8.56 | 3,040,400 | — | — |
| 2020-06-08 | $8.12 | $8.12 | 3,898,275 | — | — |
| 2020-06-05 | $7.04 | $7.04 | 1,442,750 | — | — |
| 2020-06-04 | $7.00 | $7.00 | 1,783,950 | — | — |
| 2020-06-03 | $7.20 | $7.20 | 2,687,225 | — | — |
| 2020-06-02 | $7.20 | $7.20 | 2,608,250 | — | — |
| 2020-06-01 | $7.28 | $7.28 | 1,579,175 | — | — |
| 2020-05-29 | $6.96 | $6.96 | 2,493,000 | — | — |
| 2020-05-28 | $7.48 | $7.48 | 3,857,675 | — | — |
| 2020-05-27 | $6.76 | $6.76 | 1,877,800 | — | — |
| 2020-05-26 | $6.88 | $6.88 | 2,201,600 | — | — |
| 2020-05-22 | $6.60 | $6.60 | 3,198,675 | — | — |
| 2020-05-21 | $6.32 | $6.32 | 2,019,850 | — | — |
| 2020-05-20 | $6.16 | $6.16 | 1,828,025 | — | — |
| 2020-05-19 | $6.24 | $6.24 | 2,157,150 | — | — |
| 2020-05-18 | $6.48 | $6.48 | 2,200,475 | — | — |
| 2020-05-15 | $5.80 | $5.80 | 1,891,825 | — | — |
| 2020-05-14 | $5.04 | $5.04 | 1,253,675 | — | — |
| 2020-05-13 | $4.68 | $4.68 | 1,384,225 | — | — |
| 2020-05-12 | $5.24 | $5.24 | 1,088,875 | — | — |
| 2020-05-11 | $5.64 | $5.64 | 866,800 | — | — |
| 2020-05-08 | $5.80 | $5.80 | 485,350 | — | — |
| 2020-05-07 | $5.88 | $5.88 | 492,500 | — | — |
| 2020-05-06 | $5.84 | $5.84 | 785,000 | — | — |
| 2020-05-05 | $5.96 | $5.96 | 649,775 | — | — |
| 2020-05-04 | $6.12 | $6.12 | 751,700 | — | — |
| 2020-05-01 | $6.00 | $6.00 | 1,068,225 | — | — |
| 2020-04-30 | $6.32 | $6.32 | 1,091,275 | — | — |
| 2020-04-29 | $6.52 | $6.52 | 1,352,250 | — | — |
| 2020-04-28 | $6.44 | $6.44 | 1,088,375 | — | — |
| 2020-04-27 | $6.76 | $6.76 | 1,070,850 | — | — |
| 2020-04-24 | $6.32 | $6.32 | 743,350 | — | — |
| 2020-04-23 | $6.08 | $6.08 | 675,600 | — | — |
| 2020-04-22 | $6.08 | $6.08 | 816,775 | — | — |
| 2020-04-21 | $6.20 | $6.20 | 693,075 | — | — |
| 2020-04-20 | $6.28 | $6.28 | 1,013,625 | — | — |
| 2020-04-17 | $6.36 | $6.36 | 799,450 | — | — |
| 2020-04-16 | $6.04 | $6.04 | 904,025 | — | — |
| 2020-04-15 | $6.28 | $6.28 | 803,250 | — | — |
| 2020-04-14 | $6.38 | $6.38 | 1,934,475 | — | — |
| 2020-04-13 | $7.24 | $7.24 | 955,225 | — | — |
| 2020-04-09 | $7.36 | $7.36 | 1,057,050 | — | — |
| 2020-04-08 | $7.32 | $7.32 | 932,025 | — | — |
| 2020-04-07 | $6.88 | $6.88 | 634,950 | — | — |
| 2020-04-06 | $6.84 | $6.84 | 689,925 | — | — |
| 2020-04-03 | $6.48 | $6.48 | 873,375 | — | — |
| 2020-04-02 | $7.28 | $7.28 | 444,200 | — | — |
| 2020-04-01 | $7.20 | $7.20 | 598,700 | — | — |
| 2020-03-31 | $8.00 | $8.00 | 801,275 | — | — |
| 2020-03-30 | $8.12 | $8.12 | 1,194,575 | — | — |
| 2020-03-27 | $8.40 | $8.40 | 1,164,100 | — | — |
| 2020-03-26 | $7.80 | $7.80 | 1,431,350 | — | — |
| 2020-03-25 | $7.08 | $7.08 | 1,092,200 | — | — |
| 2020-03-24 | $6.52 | $6.52 | 983,075 | — | — |
| 2020-03-23 | $6.00 | $6.00 | 932,225 | — | — |
| 2020-03-20 | $6.28 | $6.28 | 878,525 | — | — |
| 2020-03-19 | $6.12 | $6.12 | 748,825 | — | — |
| 2020-03-18 | $6.16 | $6.16 | 855,175 | — | — |
| 2020-03-17 | $6.80 | $6.80 | 751,925 | — | — |
| 2020-03-16 | $6.40 | $6.40 | 930,575 | — | — |
| 2020-03-13 | $6.56 | $6.56 | 1,065,275 | — | — |
| 2020-03-12 | $5.76 | $5.76 | 1,174,950 | — | — |
| 2020-03-11 | $6.88 | $6.88 | 1,293,800 | — | — |
| 2020-03-10 | $7.44 | $7.44 | 1,139,850 | — | — |
| 2020-03-09 | $7.08 | $7.08 | 974,825 | — | — |
| 2020-03-06 | $7.88 | $7.88 | 1,603,525 | — | — |
| 2020-03-05 | $8.36 | $8.36 | 916,950 | — | — |
| 2020-03-04 | $8.72 | $8.72 | 1,169,075 | — | — |
| 2020-03-03 | $8.52 | $8.52 | 959,425 | — | — |
| 2020-03-02 | $9.04 | $9.04 | 1,055,175 | — | — |
| 2020-02-28 | $8.80 | $8.80 | 1,129,950 | — | — |
| 2020-02-27 | $8.88 | $8.88 | 1,094,050 | — | — |
| 2020-02-26 | $9.40 | $9.40 | 1,003,425 | — | — |
| 2020-02-25 | $9.60 | $9.60 | 1,000,250 | — | — |
| 2020-02-24 | $10.00 | $10.00 | 929,275 | — | — |
| 2020-02-21 | $10.72 | $10.72 | 605,750 | — | — |
| 2020-02-20 | $10.72 | $10.72 | 866,150 | — | — |
| 2020-02-19 | $10.60 | $10.60 | 625,825 | — | — |
| 2020-02-18 | $10.72 | $10.72 | 1,213,350 | — | — |
| 2020-02-14 | $10.88 | $10.88 | 2,298,825 | — | — |
| 2020-02-13 | $9.60 | $9.60 | 1,117,725 | — | — |
| 2020-02-12 | $8.84 | $8.84 | 697,125 | — | — |
| 2020-02-11 | $9.28 | $9.28 | 918,150 | — | — |
| 2020-02-10 | $9.24 | $9.24 | 561,525 | — | — |
| 2020-02-07 | $9.08 | $9.08 | 740,375 | — | — |
| 2020-02-06 | $9.40 | $9.40 | 879,175 | — | — |
| 2020-02-05 | $10.12 | $10.12 | 767,275 | — | — |
| 2020-02-04 | $10.44 | $10.44 | 689,275 | — | — |
| 2020-02-03 | $10.12 | $10.12 | 654,200 | — | — |
| 2020-01-31 | $10.36 | $10.36 | 548,775 | — | — |
| 2020-01-30 | $10.52 | $10.52 | 554,350 | — | — |
| 2020-01-29 | $10.88 | $10.88 | 580,200 | — | — |
| 2020-01-28 | $10.88 | $10.88 | 863,975 | — | — |
| 2020-01-27 | $10.44 | $10.44 | 760,375 | — | — |
| 2020-01-24 | $11.04 | $11.04 | 1,081,600 | — | — |
| 2020-01-23 | $11.56 | $11.56 | 1,032,025 | — | — |
| 2020-01-22 | $11.68 | $11.68 | 1,653,250 | — | — |
| 2020-01-21 | $12.04 | $12.04 | 2,193,700 | — | — |
| 2020-01-17 | $13.04 | $13.04 | 1,940,125 | — | — |
| 2020-01-16 | $13.60 | $13.60 | 4,278,275 | — | — |
| 2020-01-15 | $12.56 | $12.56 | 5,832,575 | — | — |
| 2020-01-14 | $8.64 | $8.64 | 1,510,100 | — | — |
| 2020-01-13 | $8.92 | $8.92 | 918,625 | — | — |
| 2020-01-10 | $8.08 | $8.08 | 481,000 | — | — |
| 2020-01-09 | $8.40 | $8.40 | 555,725 | — | — |
| 2020-01-08 | $8.52 | $8.52 | 714,125 | — | — |
| 2020-01-07 | $8.24 | $8.24 | 571,350 | — | — |
| 2020-01-06 | $8.72 | $8.72 | 680,150 | — | — |
| 2020-01-03 | $9.08 | $9.08 | 346,625 | — | — |
| 2020-01-02 | $9.32 | $9.32 | 527,425 | — | — |