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
- 2010-07-26 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 | $1.19 | $1.19 | 0 |
| 2020-12-30 | $1.19 | $1.19 | 0 |
| 2020-12-29 | $1.19 | $1.19 | 0 |
| 2020-12-28 | $1.19 | $1.19 | 207 |
| 2020-12-24 | $1.21 | $1.21 | 0 |
| 2020-12-23 | $1.21 | $1.21 | 699 |
| 2020-12-22 | $1.06 | $1.06 | 0 |
| 2020-12-21 | $1.06 | $1.06 | 101 |
| 2020-12-18 | $2.50 | $2.50 | 0 |
| 2020-12-17 | $2.50 | $2.50 | 657 |
| 2020-12-16 | $1.96 | $1.96 | 539 |
| 2020-12-15 | $0.55 | $0.55 | 498 |
| 2020-12-14 | $2.50 | $2.50 | 411 |
| 2020-12-11 | $2.50 | $2.50 | 153 |
| 2020-12-10 | $2.50 | $2.50 | 147 |
| 2020-12-09 | $3.50 | $3.50 | 0 |
| 2020-12-08 | $3.50 | $3.50 | 1,265 |
| 2020-12-07 | $5.50 | $5.50 | 67 |
| 2020-12-04 | $7.10 | $7.10 | 81 |
| 2020-12-03 | $6.18 | $6.18 | 40 |
| 2020-12-02 | $6.15 | $6.15 | 21 |
| 2020-12-01 | $5.25 | $5.25 | 91 |
| 2020-11-30 | $6.10 | $6.10 | 213 |
| 2020-11-27 | $8.55 | $8.55 | 467 |
| 2020-11-25 | $11.00 | $11.00 | 502 |
| 2020-11-24 | $11.00 | $11.00 | 5,194 |
| 2020-11-23 | $5.68 | $5.68 | 0 |
| 2020-11-20 | $5.68 | $5.68 | 2 |
| 2020-11-19 | $3.05 | $3.05 | 114 |
| 2020-11-18 | $4.68 | $4.68 | 426 |
| 2020-11-17 | $6.20 | $6.20 | 0 |
| 2020-11-16 | $6.20 | $6.20 | 0 |
| 2020-11-13 | $6.20 | $6.20 | 0 |
| 2020-11-12 | $6.20 | $6.20 | 0 |
| 2020-11-11 | $6.20 | $6.20 | 0 |
| 2020-11-10 | $6.20 | $6.20 | 0 |
| 2020-11-09 | $6.20 | $6.20 | 10 |
| 2020-11-06 | $5.00 | $5.00 | 40 |
| 2020-11-05 | $6.75 | $6.75 | 0 |
| 2020-11-04 | $6.75 | $6.75 | 0 |
| 2020-11-03 | $6.75 | $6.75 | 0 |
| 2020-11-02 | $6.75 | $6.75 | 0 |
| 2020-10-30 | $6.75 | $6.75 | 0 |
| 2020-10-29 | $6.75 | $6.75 | 0 |
| 2020-10-28 | $6.75 | $6.75 | 0 |
| 2020-10-27 | $6.75 | $6.75 | 0 |
| 2020-10-26 | $6.75 | $6.75 | 0 |
| 2020-10-23 | $6.75 | $6.75 | 0 |
| 2020-10-22 | $6.75 | $6.75 | 0 |
| 2020-10-21 | $6.75 | $6.75 | 0 |
| 2020-10-20 | $6.75 | $6.75 | 0 |
| 2020-10-19 | $6.75 | $6.75 | 0 |
| 2020-10-16 | $6.75 | $6.75 | 20 |
| 2020-10-15 | $6.75 | $6.75 | 0 |
| 2020-10-14 | $6.75 | $6.75 | 25 |
| 2020-10-13 | $6.75 | $6.75 | 28 |
| 2020-10-12 | $4.15 | $4.15 | 431 |
| 2020-10-09 | $9.95 | $9.95 | 0 |
| 2020-10-08 | $9.95 | $9.95 | 0 |
| 2020-10-07 | $9.95 | $9.95 | 0 |
| 2020-10-06 | $9.95 | $9.95 | 0 |
| 2020-10-05 | $9.95 | $9.95 | 0 |
| 2020-10-02 | $9.95 | $9.95 | 0 |
| 2020-10-01 | $9.95 | $9.95 | 0 |
| 2020-09-30 | $9.95 | $9.95 | 0 |
| 2020-09-29 | $9.95 | $9.95 | 0 |
| 2020-09-28 | $9.95 | $9.95 | 0 |
| 2020-09-25 | $9.95 | $9.95 | 0 |
| 2020-09-24 | $9.95 | $9.95 | 0 |
| 2020-09-23 | $9.95 | $9.95 | 0 |
| 2020-09-22 | $9.95 | $9.95 | 0 |
| 2020-09-21 | $9.95 | $9.95 | 4 |
| 2020-09-18 | $7.63 | $7.63 | 1 |
| 2020-09-17 | $7.40 | $7.40 | 0 |
| 2020-09-16 | $7.40 | $7.40 | 0 |
| 2020-09-15 | $7.40 | $7.40 | 0 |
| 2020-09-14 | $5.65 | $5.65 | 0 |
| 2020-09-11 | $5.65 | $5.65 | 14 |
| 2020-09-10 | $6.50 | $6.50 | 0 |
| 2020-09-09 | $6.50 | $6.50 | 0 |
| 2020-09-08 | $6.50 | $6.50 | 0 |
| 2020-09-04 | $6.50 | $6.50 | 63 |
| 2020-09-03 | $6.50 | $6.50 | 0 |
| 2020-09-02 | $6.50 | $6.50 | 0 |
| 2020-09-01 | $6.50 | $6.50 | 0 |
| 2020-08-31 | $6.50 | $6.50 | 0 |
| 2020-08-28 | $6.50 | $6.50 | 0 |
| 2020-08-27 | $6.50 | $6.50 | 0 |
| 2020-08-26 | $6.50 | $6.50 | 10 |
| 2020-08-25 | $6.60 | $6.60 | 0 |
| 2020-08-24 | $6.60 | $6.60 | 0 |
| 2020-08-21 | $6.60 | $6.60 | 0 |
| 2020-08-20 | $6.60 | $6.60 | 0 |
| 2020-08-19 | $6.60 | $6.60 | 0 |
| 2020-08-18 | $6.60 | $6.60 | 0 |
| 2020-08-17 | $6.60 | $6.60 | 0 |
| 2020-08-14 | $6.60 | $6.60 | 0 |
| 2020-08-13 | $6.60 | $6.60 | 0 |
| 2020-08-12 | $6.60 | $6.60 | 0 |
| 2020-08-11 | $6.60 | $6.60 | 0 |
| 2020-08-10 | $6.60 | $6.60 | 0 |
| 2020-08-07 | $6.60 | $6.60 | 218 |
| 2020-08-06 | $9.57 | $9.57 | 3 |
| 2020-08-05 | $6.65 | $6.65 | 140 |
| 2020-08-04 | $9.57 | $9.57 | 0 |
| 2020-08-03 | $9.57 | $9.57 | 0 |
| 2020-07-31 | $9.57 | $9.57 | 0 |
| 2020-07-30 | $9.57 | $9.57 | 2 |
| 2020-07-29 | $7.75 | $7.75 | 0 |
| 2020-07-28 | $7.75 | $7.75 | 0 |
| 2020-07-27 | $7.75 | $7.75 | 0 |
| 2020-07-24 | $7.75 | $7.75 | 0 |
| 2020-07-23 | $7.75 | $7.75 | 0 |
| 2020-07-22 | $7.75 | $7.75 | 148 |
| 2020-07-21 | $6.65 | $6.65 | 60 |
| 2020-07-20 | $8.33 | $8.33 | 20 |
| 2020-07-17 | $10.00 | $10.00 | 0 |
| 2020-07-16 | $10.00 | $10.00 | 0 |
| 2020-07-15 | $10.00 | $10.00 | 1 |
| 2020-07-14 | $7.00 | $7.00 | 0 |
| 2020-07-13 | $7.00 | $7.00 | 0 |
| 2020-07-10 | $7.00 | $7.00 | 0 |
| 2020-07-09 | $7.00 | $7.00 | 0 |
| 2020-07-08 | $7.00 | $7.00 | 120 |
| 2020-07-07 | $9.80 | $9.80 | 0 |
| 2020-07-06 | $9.80 | $9.80 | 0 |
| 2020-07-02 | $9.80 | $9.80 | 0 |
| 2020-07-01 | $8.50 | $8.50 | 0 |
| 2020-06-30 | $8.50 | $8.50 | 44 |
| 2020-06-29 | $10.53 | $10.53 | 15 |
| 2020-06-26 | $10.00 | $10.00 | 0 |
| 2020-06-25 | $10.00 | $10.00 | 84 |
| 2020-06-24 | $8.55 | $8.55 | 0 |
| 2020-06-23 | $8.55 | $8.55 | 0 |
| 2020-06-22 | $8.55 | $8.55 | 2 |
| 2020-06-19 | $9.95 | $9.95 | 2 |
| 2020-06-18 | $7.10 | $7.10 | 0 |
| 2020-06-17 | $7.10 | $7.10 | 0 |
| 2020-06-16 | $7.10 | $7.10 | 0 |
| 2020-06-15 | $7.10 | $7.10 | 65 |
| 2020-06-12 | $10.15 | $10.15 | 131 |
| 2020-06-11 | $8.60 | $8.60 | 79 |
| 2020-06-10 | $8.55 | $8.55 | 140 |
| 2020-06-09 | $8.60 | $8.60 | 68 |
| 2020-06-08 | $9.00 | $9.00 | 152 |
| 2020-06-05 | $15.75 | $15.75 | 2,128 |
| 2020-06-04 | $6.50 | $6.50 | 0 |
| 2020-06-03 | $6.50 | $6.50 | 6 |
| 2020-06-02 | $10.81 | $10.81 | 0 |
| 2020-06-01 | $10.81 | $10.81 | 0 |
| 2020-05-29 | $10.81 | $10.81 | 0 |
| 2020-05-28 | $10.00 | $10.00 | 0 |
| 2020-05-27 | $10.00 | $10.00 | 0 |
| 2020-05-26 | $10.00 | $10.00 | 0 |
| 2020-05-22 | $10.00 | $10.00 | 100 |
| 2020-05-21 | $8.85 | $8.85 | 0 |
| 2020-05-20 | $8.85 | $8.85 | 0 |
| 2020-05-19 | $8.85 | $8.85 | 0 |
| 2020-05-18 | $7.75 | $7.75 | 0 |
| 2020-05-15 | $7.75 | $7.75 | 69 |
| 2020-05-14 | $5.15 | $5.15 | 0 |
| 2020-05-13 | $5.15 | $5.15 | 0 |
| 2020-05-12 | $5.15 | $5.15 | 70 |
| 2020-05-11 | $7.50 | $7.50 | 50 |
| 2020-05-08 | $8.95 | $8.95 | 288 |
| 2020-05-07 | $11.00 | $11.00 | 0 |
| 2020-05-06 | $11.00 | $11.00 | 0 |
| 2020-05-05 | $11.00 | $11.00 | 10 |
| 2020-05-04 | $10.00 | $10.00 | 0 |
| 2020-05-01 | $10.00 | $10.00 | 0 |
| 2020-04-30 | $10.00 | $10.00 | 0 |
| 2020-04-29 | $10.00 | $10.00 | 4 |
| 2020-04-28 | $11.00 | $11.00 | 80 |
| 2020-04-27 | $12.50 | $12.50 | 0 |
| 2020-04-24 | $12.50 | $12.50 | 81 |
| 2020-04-23 | $9.50 | $9.50 | 0 |
| 2020-04-22 | $9.50 | $9.50 | 0 |
| 2020-04-21 | $9.50 | $9.50 | 0 |
| 2020-04-20 | $9.50 | $9.50 | 0 |
| 2020-04-17 | $9.50 | $9.50 | 0 |
| 2020-04-16 | $9.50 | $9.50 | 40 |
| 2020-04-15 | $13.50 | $13.50 | 0 |
| 2020-04-14 | $13.50 | $13.50 | 0 |
| 2020-04-13 | $13.50 | $13.50 | 1 |
| 2020-04-09 | $5.60 | $5.60 | 31 |
| 2020-04-08 | $9.50 | $9.50 | 0 |
| 2020-04-07 | $9.50 | $9.50 | 0 |
| 2020-04-06 | $9.50 | $9.50 | 0 |
| 2020-04-03 | $9.50 | $9.50 | 0 |
| 2020-04-02 | $9.50 | $9.50 | 0 |
| 2020-04-01 | $9.50 | $9.50 | 0 |
| 2020-03-31 | $9.50 | $9.50 | 0 |
| 2020-03-30 | $9.50 | $9.50 | 0 |
| 2020-03-27 | $9.50 | $9.50 | 0 |
| 2020-03-26 | $9.50 | $9.50 | 60 |
| 2020-03-25 | $13.50 | $13.50 | 0 |
| 2020-03-24 | $13.50 | $13.50 | 0 |
| 2020-03-23 | $13.50 | $13.50 | 0 |
| 2020-03-20 | $13.50 | $13.50 | 4 |
| 2020-03-19 | $9.93 | $9.93 | 0 |
| 2020-03-18 | $9.93 | $9.93 | 0 |
| 2020-03-17 | $9.93 | $9.93 | 0 |
| 2020-03-16 | $9.93 | $9.93 | 108 |
| 2020-03-13 | $13.50 | $13.50 | 0 |
| 2020-03-12 | $10.08 | $10.08 | 40 |
| 2020-03-11 | $6.60 | $6.60 | 60 |
| 2020-03-10 | $8.08 | $8.08 | 0 |
| 2020-03-09 | $8.08 | $8.08 | 19 |
| 2020-03-06 | $12.50 | $12.50 | 48 |
| 2020-03-05 | $12.45 | $12.45 | 80 |
| 2020-03-04 | $11.50 | $11.50 | 22 |
| 2020-03-03 | $14.00 | $14.00 | 0 |
| 2020-03-02 | $14.00 | $14.00 | 0 |
| 2020-02-28 | $14.00 | $14.00 | 0 |
| 2020-02-27 | $14.00 | $14.00 | 601 |
| 2020-02-26 | $12.00 | $12.00 | 0 |
| 2020-02-25 | $12.00 | $12.00 | 0 |
| 2020-02-24 | $12.00 | $12.00 | 0 |
| 2020-02-21 | $12.00 | $12.00 | 4 |
| 2020-02-20 | $7.75 | $7.75 | 240 |
| 2020-02-19 | $9.00 | $9.00 | 298 |
| 2020-02-18 | $10.53 | $10.53 | 89 |
| 2020-02-14 | $10.00 | $10.00 | 144 |
| 2020-02-13 | $9.00 | $9.00 | 0 |
| 2020-02-12 | $9.00 | $9.00 | 0 |
| 2020-02-11 | $9.00 | $9.00 | 7 |
| 2020-02-10 | $10.50 | $10.50 | 0 |
| 2020-02-07 | $10.50 | $10.50 | 69 |
| 2020-02-06 | $12.20 | $12.20 | 0 |
| 2020-02-05 | $12.20 | $12.20 | 0 |
| 2020-02-04 | $12.20 | $12.20 | 157 |
| 2020-02-03 | $10.30 | $10.30 | 0 |
| 2020-01-31 | $10.30 | $10.30 | 90 |
| 2020-01-30 | $18.00 | $18.00 | 0 |
| 2020-01-29 | $18.00 | $18.00 | 0 |
| 2020-01-28 | $18.00 | $18.00 | 0 |
| 2020-01-27 | $18.00 | $18.00 | 0 |
| 2020-01-24 | $18.00 | $18.00 | 0 |
| 2020-01-23 | $18.00 | $18.00 | 0 |
| 2020-01-22 | $18.00 | $18.00 | 0 |
| 2020-01-21 | $18.00 | $18.00 | 0 |
| 2020-01-17 | $18.00 | $18.00 | 0 |
| 2020-01-16 | $18.00 | $18.00 | 0 |
| 2020-01-15 | $18.00 | $18.00 | 0 |
| 2020-01-14 | $18.00 | $18.00 | 6 |
| 2020-01-13 | $18.50 | $18.50 | 0 |
| 2020-01-10 | $18.50 | $18.50 | 143 |
| 2020-01-09 | $11.25 | $11.25 | 0 |
| 2020-01-08 | $11.25 | $11.25 | 60 |
| 2020-01-07 | $13.50 | $13.50 | 2 |
| 2020-01-06 | $11.83 | $11.83 | 165 |
| 2020-01-03 | $12.25 | $12.25 | 0 |
| 2020-01-02 | $12.25 | $12.25 | 20 |