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
- 2019-10-25 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 | $5.27 | $5.27 | 200,500 |
| 2020-12-30 | $4.83 | $4.83 | 194,600 |
| 2020-12-29 | $4.49 | $4.49 | 105,000 |
| 2020-12-28 | $4.79 | $4.79 | 352,900 |
| 2020-12-24 | $4.69 | $4.69 | 107,900 |
| 2020-12-23 | $4.59 | $4.59 | 113,300 |
| 2020-12-22 | $4.56 | $4.56 | 111,800 |
| 2020-12-21 | $4.55 | $4.55 | 166,900 |
| 2020-12-18 | $4.89 | $4.89 | 140,600 |
| 2020-12-17 | $4.94 | $4.94 | 128,100 |
| 2020-12-16 | $4.49 | $4.49 | 150,700 |
| 2020-12-15 | $4.70 | $4.70 | 106,400 |
| 2020-12-14 | $4.60 | $4.60 | 119,400 |
| 2020-12-11 | $4.46 | $4.46 | 148,700 |
| 2020-12-10 | $4.94 | $4.94 | 82,500 |
| 2020-12-09 | $5.02 | $5.02 | 72,000 |
| 2020-12-08 | $5.04 | $5.04 | 54,300 |
| 2020-12-07 | $5.05 | $5.05 | 61,900 |
| 2020-12-04 | $5.22 | $5.22 | 47,500 |
| 2020-12-03 | $5.14 | $5.14 | 78,800 |
| 2020-12-02 | $5.19 | $5.19 | 81,400 |
| 2020-12-01 | $5.52 | $5.52 | 104,600 |
| 2020-11-30 | $6.15 | $6.15 | 131,800 |
| 2020-11-27 | $5.74 | $5.74 | 63,100 |
| 2020-11-25 | $5.23 | $5.23 | 44,600 |
| 2020-11-24 | $4.98 | $4.98 | 35,400 |
| 2020-11-23 | $4.74 | $4.74 | 49,900 |
| 2020-11-20 | $4.85 | $4.85 | 50,200 |
| 2020-11-19 | $4.75 | $4.75 | 46,100 |
| 2020-11-18 | $4.82 | $4.82 | 49,900 |
| 2020-11-17 | $5.05 | $5.05 | 53,400 |
| 2020-11-16 | $5.19 | $5.19 | 48,100 |
| 2020-11-13 | $5.24 | $5.24 | 42,600 |
| 2020-11-12 | $5.31 | $5.31 | 47,300 |
| 2020-11-11 | $5.34 | $5.34 | 55,300 |
| 2020-11-10 | $5.60 | $5.60 | 48,500 |
| 2020-11-09 | $5.82 | $5.82 | 72,900 |
| 2020-11-06 | $5.83 | $5.83 | 57,000 |
| 2020-11-05 | $5.58 | $5.58 | 78,500 |
| 2020-11-04 | $5.20 | $5.20 | 48,200 |
| 2020-11-03 | $5.44 | $5.44 | 42,400 |
| 2020-11-02 | $5.35 | $5.35 | 40,300 |
| 2020-10-30 | $5.58 | $5.58 | 53,200 |
| 2020-10-29 | $5.57 | $5.57 | 54,100 |
| 2020-10-28 | $5.62 | $5.62 | 42,600 |
| 2020-10-27 | $5.49 | $5.49 | 51,700 |
| 2020-10-26 | $6.01 | $6.01 | 48,500 |
| 2020-10-23 | $5.91 | $5.91 | 65,800 |
| 2020-10-22 | $5.80 | $5.80 | 118,900 |
| 2020-10-21 | $7.04 | $7.04 | 136,600 |
| 2020-10-20 | $7.50 | $7.50 | 95,500 |
| 2020-10-19 | $7.45 | $7.45 | 292,200 |
| 2020-10-16 | $6.86 | $6.86 | 143,500 |
| 2020-10-15 | $6.34 | $6.34 | 80,200 |
| 2020-10-14 | $6.17 | $6.17 | 104,600 |
| 2020-10-13 | $6.19 | $6.19 | 135,500 |
| 2020-10-12 | $5.53 | $5.53 | 74,400 |
| 2020-10-09 | $5.34 | $5.34 | 87,300 |
| 2020-10-08 | $5.11 | $5.11 | 65,400 |
| 2020-10-07 | $4.93 | $4.93 | 59,800 |
| 2020-10-06 | $4.70 | $4.70 | 77,800 |
| 2020-10-05 | $4.69 | $4.69 | 81,200 |
| 2020-10-02 | $4.57 | $4.57 | 59,900 |
| 2020-10-01 | $4.33 | $4.33 | 41,900 |
| 2020-09-30 | $4.26 | $4.26 | 41,300 |
| 2020-09-29 | $4.29 | $4.29 | 41,800 |
| 2020-09-28 | $4.25 | $4.25 | 45,100 |
| 2020-09-25 | $4.23 | $4.23 | 33,500 |
| 2020-09-24 | $4.38 | $4.38 | 48,300 |
| 2020-09-23 | $4.45 | $4.45 | 43,600 |
| 2020-09-22 | $4.50 | $4.50 | 43,000 |
| 2020-09-21 | $4.34 | $4.34 | 31,300 |
| 2020-09-18 | $4.35 | $4.35 | 20,400 |
| 2020-09-17 | $4.33 | $4.33 | 41,700 |
| 2020-09-16 | $4.33 | $4.33 | 52,000 |
| 2020-09-15 | $4.33 | $4.33 | 51,300 |
| 2020-09-14 | $4.23 | $4.23 | 43,600 |
| 2020-09-11 | $4.14 | $4.14 | 85,400 |
| 2020-09-10 | $4.13 | $4.13 | 32,000 |
| 2020-09-09 | $4.03 | $4.03 | 30,800 |
| 2020-09-08 | $3.94 | $3.94 | 26,200 |
| 2020-09-04 | $3.99 | $3.99 | 39,700 |
| 2020-09-03 | $4.23 | $4.23 | 43,200 |
| 2020-09-02 | $4.63 | $4.63 | 58,600 |
| 2020-09-01 | $4.74 | $4.74 | 43,800 |
| 2020-08-31 | $4.63 | $4.63 | 44,300 |
| 2020-08-28 | $4.59 | $4.59 | 32,600 |
| 2020-08-27 | $4.57 | $4.57 | 65,800 |
| 2020-08-26 | $4.85 | $4.85 | 41,300 |
| 2020-08-25 | $4.86 | $4.86 | 68,200 |
| 2020-08-24 | $4.90 | $4.90 | 39,500 |
| 2020-08-21 | $4.87 | $4.87 | 57,800 |
| 2020-08-20 | $4.86 | $4.86 | 79,600 |
| 2020-08-19 | $4.84 | $4.84 | 32,700 |
| 2020-08-18 | $4.66 | $4.66 | 38,200 |
| 2020-08-17 | $4.57 | $4.57 | 85,800 |
| 2020-08-14 | $4.50 | $4.50 | 22,200 |
| 2020-08-13 | $4.46 | $4.46 | 62,000 |
| 2020-08-12 | $4.49 | $4.49 | 45,200 |
| 2020-08-11 | $4.58 | $4.58 | 44,300 |
| 2020-08-10 | $4.55 | $4.55 | 45,200 |
| 2020-08-07 | $4.40 | $4.40 | 40,900 |
| 2020-08-06 | $4.48 | $4.48 | 27,600 |
| 2020-08-05 | $4.54 | $4.54 | 41,800 |
| 2020-08-04 | $4.78 | $4.78 | 50,500 |
| 2020-08-03 | $4.86 | $4.86 | 54,500 |
| 2020-07-31 | $4.64 | $4.64 | 51,100 |
| 2020-07-30 | $5.20 | $5.20 | 75,700 |
| 2020-07-29 | $4.85 | $4.85 | 41,900 |
| 2020-07-28 | $4.47 | $4.47 | 71,400 |
| 2020-07-27 | $4.50 | $4.50 | 48,800 |
| 2020-07-24 | $4.72 | $4.72 | 76,200 |
| 2020-07-23 | $5.05 | $5.05 | 42,800 |
| 2020-07-22 | $5.09 | $5.09 | 35,300 |
| 2020-07-21 | $5.08 | $5.08 | 23,900 |
| 2020-07-20 | $5.14 | $5.14 | 49,900 |
| 2020-07-17 | $5.58 | $5.58 | 58,900 |
| 2020-07-16 | $5.38 | $5.38 | 43,300 |
| 2020-07-15 | $5.83 | $5.83 | 108,000 |
| 2020-07-14 | $5.72 | $5.72 | 146,700 |
| 2020-07-13 | $5.89 | $5.89 | 49,200 |
| 2020-07-10 | $5.48 | $5.48 | 64,400 |
| 2020-07-09 | $5.12 | $5.12 | 56,500 |
| 2020-07-08 | $5.10 | $5.10 | 47,000 |
| 2020-07-07 | $5.51 | $5.51 | 43,700 |
| 2020-07-06 | $5.94 | $5.94 | 50,500 |
| 2020-07-02 | $6.20 | $6.20 | 55,300 |
| 2020-07-01 | $6.08 | $6.08 | 42,700 |
| 2020-06-30 | $6.18 | $6.18 | 43,900 |
| 2020-06-29 | $6.10 | $6.10 | 44,200 |
| 2020-06-26 | $6.11 | $6.11 | 81,300 |
| 2020-06-25 | $6.23 | $6.23 | 60,900 |
| 2020-06-24 | $6.05 | $6.05 | 56,200 |
| 2020-06-23 | $6.10 | $6.10 | 41,600 |
| 2020-06-22 | $6.37 | $6.37 | 64,200 |
| 2020-06-19 | $6.58 | $6.58 | 88,100 |
| 2020-06-18 | $6.27 | $6.27 | 63,100 |
| 2020-06-17 | $6.36 | $6.36 | 88,100 |
| 2020-06-16 | $6.35 | $6.35 | 86,100 |
| 2020-06-15 | $6.23 | $6.23 | 98,200 |
| 2020-06-12 | $6.44 | $6.44 | 95,900 |
| 2020-06-11 | $6.57 | $6.57 | 82,400 |
| 2020-06-10 | $6.96 | $6.96 | 87,700 |
| 2020-06-09 | $7.17 | $7.17 | 94,700 |
| 2020-06-08 | $7.36 | $7.36 | 43,600 |
| 2020-06-05 | $7.13 | $7.13 | 46,500 |
| 2020-06-04 | $7.27 | $7.27 | 49,900 |
| 2020-06-03 | $7.38 | $7.38 | 50,200 |
| 2020-06-02 | $7.59 | $7.59 | 42,900 |
| 2020-06-01 | $7.73 | $7.73 | 40,700 |
| 2020-05-29 | $7.92 | $7.92 | 48,300 |
| 2020-05-28 | $7.93 | $7.93 | 58,200 |
| 2020-05-27 | $7.79 | $7.79 | 63,800 |
| 2020-05-26 | $8.04 | $8.04 | 49,700 |
| 2020-05-22 | $8.07 | $8.07 | 51,700 |
| 2020-05-21 | $8.21 | $8.21 | 58,100 |
| 2020-05-20 | $8.04 | $8.04 | 175,000 |
| 2020-05-19 | $8.17 | $8.17 | 38,300 |
| 2020-05-18 | $8.20 | $8.20 | 38,700 |
| 2020-05-15 | $8.00 | $8.00 | 57,400 |
| 2020-05-14 | $8.07 | $8.07 | 78,400 |
| 2020-05-13 | $8.31 | $8.31 | 77,200 |
| 2020-05-12 | $8.56 | $8.56 | 75,300 |
| 2020-05-11 | $8.56 | $8.56 | 98,600 |
| 2020-05-08 | $8.99 | $8.99 | 146,900 |
| 2020-05-07 | $8.83 | $8.83 | 117,900 |
| 2020-05-06 | $8.43 | $8.43 | 87,200 |
| 2020-05-05 | $8.42 | $8.42 | 66,300 |
| 2020-05-04 | $8.38 | $8.38 | 99,800 |
| 2020-05-01 | $8.97 | $8.97 | 127,600 |
| 2020-04-30 | $8.87 | $8.87 | 67,000 |
| 2020-04-29 | $8.35 | $8.35 | 209,700 |
| 2020-04-28 | $8.58 | $8.58 | 129,000 |
| 2020-04-27 | $8.49 | $8.49 | 102,200 |
| 2020-04-24 | $8.60 | $8.60 | 105,500 |
| 2020-04-23 | $8.61 | $8.61 | 135,000 |
| 2020-04-22 | $8.85 | $8.85 | 113,400 |
| 2020-04-21 | $8.92 | $8.92 | 98,600 |
| 2020-04-20 | $9.08 | $9.08 | 59,900 |
| 2020-04-17 | $8.74 | $8.74 | 104,500 |
| 2020-04-16 | $8.78 | $8.78 | 103,100 |
| 2020-04-15 | $8.95 | $8.95 | 50,400 |
| 2020-04-14 | $9.37 | $9.37 | 107,500 |
| 2020-04-13 | $9.28 | $9.28 | 81,800 |
| 2020-04-09 | $9.12 | $9.12 | 168,000 |
| 2020-04-08 | $8.53 | $8.53 | 97,000 |
| 2020-04-07 | $8.21 | $8.21 | 79,500 |
| 2020-04-06 | $8.37 | $8.37 | 67,400 |
| 2020-04-03 | $8.63 | $8.63 | 56,800 |
| 2020-04-02 | $8.65 | $8.65 | 96,700 |
| 2020-04-01 | $9.05 | $9.05 | 103,200 |
| 2020-03-31 | $9.07 | $9.07 | 116,800 |
| 2020-03-30 | $8.35 | $8.35 | 90,700 |
| 2020-03-27 | $8.86 | $8.86 | 129,600 |
| 2020-03-26 | $8.95 | $8.95 | 121,400 |
| 2020-03-25 | $8.33 | $8.33 | 53,000 |
| 2020-03-24 | $8.33 | $8.33 | 137,000 |
| 2020-03-23 | $8.05 | $8.05 | 70,600 |
| 2020-03-20 | $8.65 | $8.65 | 74,100 |
| 2020-03-19 | $8.63 | $8.63 | 114,100 |
| 2020-03-18 | $8.89 | $8.89 | 122,300 |
| 2020-03-17 | $9.26 | $9.26 | 95,100 |
| 2020-03-16 | $9.68 | $9.68 | 209,100 |
| 2020-03-13 | $9.59 | $9.59 | 106,000 |
| 2020-03-12 | $9.53 | $9.53 | 183,900 |
| 2020-03-11 | $9.58 | $9.58 | 268,500 |
| 2020-03-10 | $9.75 | $9.75 | 156,000 |
| 2020-03-09 | $9.51 | $9.51 | 158,000 |
| 2020-03-06 | $10.01 | $10.01 | 177,300 |
| 2020-03-05 | $10.28 | $10.28 | 227,200 |
| 2020-03-04 | $9.48 | $9.48 | 180,100 |
| 2020-03-03 | $8.27 | $8.27 | 214,900 |
| 2020-03-02 | $8.12 | $8.12 | 178,500 |
| 2020-02-28 | $7.57 | $7.57 | 105,900 |
| 2020-02-27 | $7.50 | $7.50 | 87,300 |
| 2020-02-26 | $7.45 | $7.45 | 74,800 |
| 2020-02-25 | $7.34 | $7.34 | 84,000 |
| 2020-02-24 | $7.53 | $7.53 | 93,600 |
| 2020-02-21 | $7.67 | $7.67 | 79,300 |
| 2020-02-20 | $7.82 | $7.82 | 106,700 |
| 2020-02-19 | $7.70 | $7.70 | 75,900 |
| 2020-02-18 | $7.59 | $7.59 | 62,300 |
| 2020-02-14 | $7.72 | $7.71 | 131,100 |
| 2020-02-13 | $8.07 | $8.07 | 101,400 |
| 2020-02-12 | $7.96 | $7.96 | 46,700 |
| 2020-02-11 | $8.00 | $8.00 | 75,400 |
| 2020-02-10 | $7.99 | $7.99 | 63,700 |
| 2020-02-07 | $7.83 | $7.83 | 66,300 |
| 2020-02-06 | $7.77 | $7.77 | 99,500 |
| 2020-02-05 | $7.61 | $7.61 | 77,500 |
| 2020-02-04 | $7.38 | $7.38 | 37,800 |
| 2020-02-03 | $7.15 | $7.15 | 48,800 |
| 2020-01-31 | $7.30 | $7.30 | 62,300 |
| 2020-01-30 | $7.62 | $7.62 | 42,500 |
| 2020-01-29 | $7.55 | $7.55 | 69,400 |
| 2020-01-28 | $7.43 | $7.43 | 63,000 |
| 2020-01-27 | $7.20 | $7.20 | 79,700 |
| 2020-01-24 | $7.65 | $7.65 | 116,400 |
| 2020-01-23 | $7.63 | $7.63 | 98,000 |
| 2020-01-22 | $7.72 | $7.72 | 106,500 |
| 2020-01-21 | $7.73 | $7.73 | 88,100 |
| 2020-01-17 | $8.13 | $8.13 | 98,900 |
| 2020-01-16 | $8.08 | $8.08 | 167,400 |
| 2020-01-15 | $7.52 | $7.52 | 101,000 |
| 2020-01-14 | $7.06 | $7.06 | 114,600 |
| 2020-01-13 | $6.57 | $6.57 | 130,500 |
| 2020-01-10 | $6.45 | $6.45 | 43,700 |
| 2020-01-09 | $6.43 | $6.43 | 37,400 |
| 2020-01-08 | $6.46 | $6.46 | 72,800 |
| 2020-01-07 | $6.61 | $6.61 | 117,300 |
| 2020-01-06 | $6.57 | $6.57 | 72,700 |
| 2020-01-03 | $6.83 | $6.83 | 121,800 |
| 2020-01-02 | $6.49 | $6.49 | 81,000 |