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
- 2019-08-01 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 | $4.74 | $4.74 | 7,618,940 | — | — |
| 2020-12-30 | $4.85 | $4.85 | 14,346,650 | — | — |
| 2020-12-29 | $4.62 | $4.62 | 10,441,660 | — | — |
| 2020-12-28 | $4.77 | $4.77 | 11,299,400 | — | — |
| 2020-12-24 | $4.73 | $4.73 | 8,655,430 | — | — |
| 2020-12-23 | $5.00 | $5.00 | 25,479,510 | — | — |
| 2020-12-22 | $4.80 | $4.80 | 19,756,780 | — | — |
| 2020-12-21 | $5.05 | $5.05 | 66,929,740 | — | — |
| 2020-12-18 | $4.36 | $4.36 | 11,638,380 | — | — |
| 2020-12-17 | $4.39 | $4.39 | 20,017,120 | — | — |
| 2020-12-16 | $4.79 | $4.79 | 12,969,890 | — | — |
| 2020-12-15 | $5.00 | $5.00 | 17,950,000 | — | — |
| 2020-12-14 | $5.13 | $5.13 | 12,947,880 | — | — |
| 2020-12-11 | $5.06 | $5.06 | 23,884,520 | — | — |
| 2020-12-10 | $4.75 | $4.75 | 14,285,790 | — | — |
| 2020-12-09 | $4.90 | $4.90 | 21,586,780 | — | — |
| 2020-12-08 | $5.11 | $5.11 | 35,483,770 | — | — |
| 2020-12-07 | $5.24 | $5.24 | 39,233,100 | — | — |
| 2020-12-04 | $6.64 | $6.64 | 77,084,570 | — | — |
| 2020-12-03 | $7.73 | $7.73 | 95,038,600 | — | — |
| 2020-12-02 | $8.08 | $8.08 | 82,329,970 | — | — |
| 2020-12-01 | $6.53 | $6.53 | 126,002,870 | — | — |
| 2020-11-30 | $7.29 | $7.29 | 203,778,680 | — | — |
| 2020-11-27 | $3.72 | $3.72 | 38,909,590 | — | — |
| 2020-11-25 | $2.80 | $2.80 | 17,768,890 | — | — |
| 2020-11-24 | $3.01 | $3.01 | 59,086,760 | — | — |
| 2020-11-23 | $2.41 | $2.41 | 14,136,140 | — | — |
| 2020-11-20 | $2.55 | $2.55 | 11,108,730 | — | — |
| 2020-11-19 | $2.63 | $2.63 | 10,641,100 | — | — |
| 2020-11-18 | $2.59 | $2.59 | 11,087,340 | — | — |
| 2020-11-17 | $2.50 | $2.50 | 10,443,870 | — | — |
| 2020-11-16 | $2.62 | $2.62 | 12,699,510 | — | — |
| 2020-11-13 | $2.80 | $2.80 | 17,271,670 | — | — |
| 2020-11-12 | $2.84 | $2.84 | 26,499,500 | — | — |
| 2020-11-11 | $3.86 | $3.86 | 24,114,050 | — | — |
| 2020-11-10 | $4.38 | $4.38 | 28,826,330 | — | — |
| 2020-11-09 | $4.59 | $4.59 | 75,681,440 | — | — |
| 2020-11-06 | $2.50 | $2.50 | 75,225,240 | — | — |
| 2020-11-05 | $2.20 | $2.20 | 14,665,190 | — | — |
| 2020-11-04 | $1.73 | $1.73 | 4,423,720 | — | — |
| 2020-11-03 | $1.86 | $1.86 | 8,235,110 | — | — |
| 2020-11-02 | $1.65 | $1.65 | 4,649,010 | — | — |
| 2020-10-30 | $1.44 | $1.44 | 1,987,890 | — | — |
| 2020-10-29 | $1.58 | $1.58 | 1,789,500 | — | — |
| 2020-10-28 | $1.61 | $1.61 | 1,431,000 | — | — |
| 2020-10-27 | $1.70 | $1.70 | 1,250,760 | — | — |
| 2020-10-26 | $1.74 | $1.74 | 1,316,800 | — | — |
| 2020-10-23 | $1.76 | $1.76 | 1,417,120 | — | — |
| 2020-10-22 | $1.75 | $1.75 | 1,405,370 | — | — |
| 2020-10-21 | $1.72 | $1.72 | 2,437,760 | — | — |
| 2020-10-20 | $1.84 | $1.84 | 2,943,700 | — | — |
| 2020-10-19 | $1.93 | $1.93 | 2,262,640 | — | — |
| 2020-10-16 | $1.90 | $1.90 | 1,593,790 | — | — |
| 2020-10-15 | $1.91 | $1.91 | 2,003,330 | — | — |
| 2020-10-14 | $2.02 | $2.02 | 2,249,180 | — | — |
| 2020-10-13 | $2.13 | $2.13 | 3,538,480 | — | — |
| 2020-10-12 | $2.23 | $2.23 | 2,817,770 | — | — |
| 2020-10-09 | $2.22 | $2.22 | 2,622,060 | — | — |
| 2020-10-08 | $2.22 | $2.22 | 1,772,740 | — | — |
| 2020-10-07 | $2.20 | $2.20 | 1,281,990 | — | — |
| 2020-10-06 | $2.20 | $2.20 | 1,886,550 | — | — |
| 2020-10-05 | $2.39 | $2.39 | 2,458,320 | — | — |
| 2020-10-02 | $2.46 | $2.46 | 3,008,520 | — | — |
| 2020-10-01 | $2.60 | $2.60 | 9,010,010 | — | — |
| 2020-09-30 | $2.41 | $2.41 | 5,019,950 | — | — |
| 2020-09-29 | $1.90 | $1.90 | 1,623,710 | — | — |
| 2020-09-28 | $1.93 | $1.93 | 3,008,620 | — | — |
| 2020-09-25 | $1.82 | $1.82 | 983,010 | — | — |
| 2020-09-24 | $1.88 | $1.88 | 2,746,880 | — | — |
| 2020-09-23 | $2.09 | $2.09 | 1,360,820 | — | — |
| 2020-09-22 | $2.27 | $2.27 | 1,527,400 | — | — |
| 2020-09-21 | $2.36 | $2.36 | 1,120,560 | — | — |
| 2020-09-18 | $2.64 | $2.64 | 1,390,410 | — | — |
| 2020-09-17 | $2.64 | $2.64 | 621,500 | — | — |
| 2020-09-16 | $2.76 | $2.76 | 1,061,320 | — | — |
| 2020-09-15 | $2.70 | $2.70 | 813,910 | — | — |
| 2020-09-14 | $2.82 | $2.82 | 538,740 | — | — |
| 2020-09-11 | $2.99 | $2.99 | 288,090 | — | — |
| 2020-09-10 | $3.00 | $3.00 | 439,170 | — | — |
| 2020-09-09 | $3.10 | $3.10 | 594,160 | — | — |
| 2020-09-08 | $3.09 | $3.09 | 302,940 | — | — |
| 2020-09-04 | $3.08 | $3.08 | 578,790 | — | — |
| 2020-09-03 | $3.07 | $3.07 | 548,340 | — | — |
| 2020-09-02 | $3.15 | $3.15 | 487,690 | — | — |
| 2020-09-01 | $3.12 | $3.12 | 985,750 | — | — |
| 2020-08-31 | $3.40 | $3.40 | 2,454,530 | — | — |
| 2020-08-28 | $3.42 | $3.42 | 886,000 | — | — |
| 2020-08-27 | $3.19 | $3.19 | 770,050 | — | — |
| 2020-08-26 | $3.27 | $3.27 | 626,870 | — | — |
| 2020-08-25 | $3.39 | $3.39 | 621,990 | — | — |
| 2020-08-24 | $3.44 | $3.44 | 1,708,800 | — | — |
| 2020-08-21 | $3.89 | $3.89 | 1,417,740 | — | — |
| 2020-08-20 | $3.80 | $3.80 | 1,463,230 | — | — |
| 2020-08-19 | $4.08 | $4.08 | 1,561,380 | — | — |
| 2020-08-18 | $4.28 | $4.28 | 2,104,460 | — | — |
| 2020-08-17 | $4.60 | $4.60 | 2,489,570 | — | — |
| 2020-08-14 | $4.50 | $4.50 | 5,562,420 | — | — |
| 2020-08-13 | $7.00 | $7.00 | 6,130,560 | — | — |
| 2020-08-12 | $5.50 | $5.50 | 3,248,710 | — | — |
| 2020-08-11 | $5.46 | $5.46 | 138,470 | — | — |
| 2020-08-10 | $5.42 | $5.42 | 220,970 | — | — |
| 2020-08-07 | $5.50 | $5.50 | 205,360 | — | — |
| 2020-08-06 | $5.70 | $5.70 | 131,990 | — | — |
| 2020-08-05 | $5.75 | $5.75 | 122,200 | — | — |
| 2020-08-04 | $5.99 | $5.99 | 230,790 | — | — |
| 2020-08-03 | $5.90 | $5.90 | 115,400 | — | — |
| 2020-07-31 | $5.84 | $5.84 | 97,960 | — | — |
| 2020-07-30 | $5.74 | $5.74 | 98,120 | — | — |
| 2020-07-29 | $6.05 | $6.05 | 130,560 | — | — |
| 2020-07-28 | $6.30 | $6.30 | 207,260 | — | — |
| 2020-07-27 | $5.97 | $5.97 | 264,030 | — | — |
| 2020-07-24 | $6.91 | $6.91 | 131,720 | — | — |
| 2020-07-23 | $6.99 | $6.99 | 145,930 | — | — |
| 2020-07-22 | $7.30 | $7.30 | 180,190 | — | — |
| 2020-07-21 | $8.11 | $8.11 | 69,640 | — | — |
| 2020-07-20 | $8.35 | $8.35 | 67,740 | — | — |
| 2020-07-17 | $8.49 | $8.49 | 93,940 | — | — |
| 2020-07-16 | $9.09 | $9.09 | 77,800 | — | — |
| 2020-07-15 | $8.80 | $8.80 | 104,450 | — | — |
| 2020-07-14 | $8.42 | $8.42 | 42,560 | — | — |
| 2020-07-13 | $8.40 | $8.40 | 152,570 | — | — |
| 2020-07-10 | $8.11 | $8.11 | 49,830 | — | — |
| 2020-07-09 | $7.92 | $7.92 | 55,350 | — | — |
| 2020-07-08 | $7.80 | $7.80 | 29,420 | — | — |
| 2020-07-07 | $7.70 | $7.70 | 41,310 | — | — |
| 2020-07-06 | $8.10 | $8.10 | 50,850 | — | — |
| 2020-07-02 | $7.84 | $7.84 | 55,870 | — | — |
| 2020-07-01 | $8.04 | $8.04 | 46,440 | — | — |
| 2020-06-30 | $7.99 | $7.99 | 63,440 | — | — |
| 2020-06-29 | $8.16 | $8.16 | 60,050 | — | — |
| 2020-06-26 | $8.03 | $8.03 | 53,480 | — | — |
| 2020-06-25 | $8.49 | $8.49 | 51,120 | — | — |
| 2020-06-24 | $8.50 | $8.50 | 67,950 | — | — |
| 2020-06-23 | $9.10 | $9.10 | 110,960 | — | — |
| 2020-06-22 | $8.52 | $8.52 | 67,440 | — | — |
| 2020-06-19 | $8.70 | $8.70 | 102,640 | — | — |
| 2020-06-18 | $9.10 | $9.10 | 168,180 | — | — |
| 2020-06-17 | $9.24 | $9.24 | 104,940 | — | — |
| 2020-06-16 | $10.10 | $10.10 | 96,730 | — | — |
| 2020-06-15 | $9.95 | $9.95 | 101,730 | — | — |
| 2020-06-12 | $9.70 | $9.70 | 128,320 | — | — |
| 2020-06-11 | $9.10 | $9.10 | 218,830 | — | — |
| 2020-06-10 | $11.00 | $11.00 | 217,450 | — | — |
| 2020-06-09 | $11.00 | $11.00 | 532,120 | — | — |
| 2020-06-08 | $10.90 | $10.90 | 740,110 | — | — |
| 2020-06-05 | $8.20 | $8.20 | 222,650 | — | — |
| 2020-06-04 | $8.12 | $8.12 | 131,840 | — | — |
| 2020-06-03 | $8.20 | $8.20 | 96,050 | — | — |
| 2020-06-02 | $8.30 | $8.30 | 99,590 | — | — |
| 2020-06-01 | $8.57 | $8.57 | 153,020 | — | — |
| 2020-05-29 | $8.51 | $8.51 | 141,790 | — | — |
| 2020-05-28 | $8.80 | $8.80 | 399,630 | — | — |
| 2020-05-27 | $8.60 | $8.60 | 344,770 | — | — |
| 2020-05-26 | $9.15 | $9.15 | 733,980 | — | — |
| 2020-05-22 | $8.45 | $8.45 | 5,021,260 | — | — |
| 2020-05-21 | $6.05 | $6.05 | 232,020 | — | — |
| 2020-05-20 | $5.54 | $5.54 | 94,820 | — | — |
| 2020-05-19 | $5.79 | $5.79 | 173,710 | — | — |
| 2020-05-18 | $6.10 | $6.10 | 474,690 | — | — |
| 2020-05-15 | $5.50 | $5.50 | 1,198,150 | — | — |
| 2020-05-14 | $3.87 | $3.87 | 140,760 | — | — |
| 2020-05-13 | $3.90 | $3.90 | 279,420 | — | — |
| 2020-05-12 | $4.93 | $4.93 | 107,270 | — | — |
| 2020-05-11 | $5.02 | $5.02 | 63,810 | — | — |
| 2020-05-08 | $5.09 | $5.09 | 55,540 | — | — |
| 2020-05-07 | $5.15 | $5.15 | 73,820 | — | — |
| 2020-05-06 | $5.60 | $5.60 | 43,970 | — | — |
| 2020-05-05 | $5.50 | $5.50 | 46,150 | — | — |
| 2020-05-04 | $5.78 | $5.78 | 100,990 | — | — |
| 2020-05-01 | $6.35 | $6.35 | 128,430 | — | — |
| 2020-04-30 | $5.70 | $5.70 | 191,450 | — | — |
| 2020-04-29 | $4.99 | $4.99 | 70,460 | — | — |
| 2020-04-28 | $4.95 | $4.95 | 52,000 | — | — |
| 2020-04-27 | $4.93 | $4.93 | 143,740 | — | — |
| 2020-04-24 | $5.00 | $5.00 | 62,510 | — | — |
| 2020-04-23 | $5.27 | $5.27 | 24,630 | — | — |
| 2020-04-22 | $5.20 | $5.20 | 36,430 | — | — |
| 2020-04-21 | $5.40 | $5.40 | 72,020 | — | — |
| 2020-04-20 | $5.80 | $5.80 | 72,030 | — | — |
| 2020-04-17 | $5.60 | $5.60 | 31,160 | — | — |
| 2020-04-16 | $5.31 | $5.31 | 20,490 | — | — |
| 2020-04-15 | $5.80 | $5.80 | 85,420 | — | — |
| 2020-04-14 | $5.89 | $5.89 | 33,330 | — | — |
| 2020-04-13 | $5.90 | $5.90 | 50,720 | — | — |
| 2020-04-09 | $6.20 | $6.20 | 140,690 | — | — |
| 2020-04-08 | $5.60 | $5.60 | 78,470 | — | — |
| 2020-04-07 | $5.18 | $5.18 | 105,440 | — | — |
| 2020-04-06 | $5.29 | $5.29 | 128,670 | — | — |
| 2020-04-03 | $4.71 | $4.71 | 85,980 | — | — |
| 2020-04-02 | $4.94 | $4.94 | 149,650 | — | — |
| 2020-04-01 | $5.70 | $5.70 | 101,090 | — | — |
| 2020-03-31 | $6.40 | $6.40 | 305,090 | — | — |
| 2020-03-30 | $9.50 | $9.50 | 42,190 | — | — |
| 2020-03-27 | $10.40 | $10.40 | 109,850 | — | — |
| 2020-03-26 | $10.50 | $10.50 | 128,120 | — | — |
| 2020-03-25 | $8.20 | $8.20 | 59,620 | — | — |
| 2020-03-24 | $7.94 | $7.94 | 47,060 | — | — |
| 2020-03-23 | $7.50 | $7.50 | 55,360 | — | — |
| 2020-03-20 | $7.90 | $7.90 | 91,420 | — | — |
| 2020-03-19 | $6.99 | $6.99 | 51,380 | — | — |
| 2020-03-18 | $6.10 | $6.10 | 54,570 | — | — |
| 2020-03-17 | $6.70 | $6.70 | 32,040 | — | — |
| 2020-03-16 | $6.80 | $6.80 | 56,680 | — | — |
| 2020-03-13 | $7.44 | $7.44 | 79,450 | — | — |
| 2020-03-12 | $8.10 | $8.10 | 105,220 | — | — |
| 2020-03-11 | $9.11 | $9.11 | 83,190 | — | — |
| 2020-03-10 | $10.60 | $10.60 | 86,780 | — | — |
| 2020-03-09 | $12.20 | $12.20 | 191,050 | — | — |
| 2020-03-06 | $13.30 | $13.30 | 49,500 | — | — |
| 2020-03-05 | $14.50 | $14.50 | 67,340 | — | — |
| 2020-03-04 | $16.50 | $16.50 | 152,290 | — | — |
| 2020-03-03 | $14.80 | $14.80 | 94,590 | — | — |
| 2020-03-02 | $14.80 | $14.80 | 105,660 | — | — |
| 2020-02-28 | $14.20 | $14.20 | 152,420 | — | — |
| 2020-02-27 | $14.30 | $14.30 | 81,630 | — | — |
| 2020-02-26 | $14.60 | $14.60 | 94,820 | — | — |
| 2020-02-25 | $14.90 | $14.90 | 97,590 | — | — |
| 2020-02-24 | $15.70 | $15.70 | 147,700 | — | — |
| 2020-02-21 | $15.30 | $15.30 | 158,210 | — | — |
| 2020-02-20 | $14.00 | $14.00 | 124,550 | — | — |
| 2020-02-19 | $13.50 | $13.50 | 101,000 | — | — |
| 2020-02-18 | $13.40 | $13.40 | 179,540 | — | — |
| 2020-02-14 | $13.50 | $13.50 | 295,450 | — | — |
| 2020-02-13 | $11.80 | $11.80 | 64,140 | — | — |
| 2020-02-12 | $11.70 | $11.70 | 70,970 | — | — |
| 2020-02-11 | $11.90 | $11.90 | 99,260 | — | — |
| 2020-02-10 | $11.40 | $11.40 | 144,840 | — | — |
| 2020-02-07 | $12.10 | $12.10 | 102,260 | — | — |
| 2020-02-06 | $12.90 | $12.90 | 63,850 | — | — |
| 2020-02-05 | $13.10 | $13.10 | 185,540 | — | — |
| 2020-02-04 | $14.50 | $14.50 | 319,860 | — | — |
| 2020-02-03 | $13.50 | $13.50 | 231,750 | — | — |
| 2020-01-31 | $12.00 | $12.00 | 590,890 | — | — |
| 2020-01-30 | $15.10 | $15.10 | 930,740 | — | — |
| 2020-01-29 | $25.80 | $25.80 | 47,830 | — | — |
| 2020-01-28 | $26.40 | $26.40 | 119,260 | — | — |
| 2020-01-27 | $25.20 | $25.20 | 175,580 | — | — |
| 2020-01-24 | $26.30 | $26.30 | 261,960 | — | — |
| 2020-01-23 | $28.30 | $28.30 | 274,270 | — | — |
| 2020-01-22 | $30.90 | $30.90 | 251,670 | — | — |
| 2020-01-21 | $33.50 | $33.50 | 387,410 | — | — |
| 2020-01-17 | $34.60 | $34.60 | 133,510 | — | — |
| 2020-01-16 | $32.70 | $32.70 | 277,600 | — | — |
| 2020-01-15 | $33.70 | $33.70 | 459,060 | — | — |
| 2020-01-14 | $28.70 | $28.70 | 242,150 | — | — |
| 2020-01-13 | $29.00 | $29.00 | 120,140 | — | — |
| 2020-01-10 | $27.50 | $27.50 | 91,440 | — | — |
| 2020-01-09 | $30.00 | $30.00 | 142,610 | — | — |
| 2020-01-08 | $27.10 | $27.10 | 101,630 | — | — |
| 2020-01-07 | $28.40 | $28.40 | 64,350 | — | — |
| 2020-01-06 | $29.70 | $29.70 | 69,740 | — | — |
| 2020-01-03 | $28.90 | $28.90 | 82,070 | — | — |
| 2020-01-02 | $30.30 | $30.30 | 296,000 | — | — |