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
- 2001-05-30 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 | $10.26 | $10.26 | 178,247 |
| 2020-12-30 | $13.50 | $13.50 | 230,735 |
| 2020-12-29 | $5.54 | $5.54 | 77,766 |
| 2020-12-28 | $4.73 | $4.73 | 223,517 |
| 2020-12-24 | $2.48 | $2.48 | 8,541 |
| 2020-12-23 | $2.43 | $2.43 | 14,880 |
| 2020-12-22 | $2.43 | $2.43 | 52,850 |
| 2020-12-21 | $3.04 | $3.04 | 129,390 |
| 2020-12-18 | $2.30 | $2.30 | 137,959 |
| 2020-12-17 | $1.62 | $1.62 | 19,268 |
| 2020-12-16 | $1.62 | $1.62 | 14,970 |
| 2020-12-15 | $1.73 | $1.73 | 17,625 |
| 2020-12-14 | $1.89 | $1.89 | 62,087 |
| 2020-12-11 | $1.89 | $1.89 | 12,915 |
| 2020-12-10 | $1.94 | $1.94 | 17,271 |
| 2020-12-09 | $2.16 | $2.16 | 25,304 |
| 2020-12-08 | $2.09 | $2.09 | 12,102 |
| 2020-12-07 | $1.96 | $1.96 | 19,580 |
| 2020-12-04 | $2.03 | $2.03 | 7,839 |
| 2020-12-03 | $2.03 | $2.03 | 10,647 |
| 2020-12-02 | $2.03 | $2.03 | 13,717 |
| 2020-12-01 | $2.09 | $2.09 | 28,518 |
| 2020-11-30 | $1.96 | $1.96 | 25,397 |
| 2020-11-27 | $1.89 | $1.89 | 29,289 |
| 2020-11-25 | $2.09 | $2.09 | 30,437 |
| 2020-11-24 | $2.03 | $2.03 | 21,030 |
| 2020-11-23 | $2.16 | $2.16 | 41,981 |
| 2020-11-20 | $1.76 | $1.76 | 51,275 |
| 2020-11-19 | $1.49 | $1.49 | 24,077 |
| 2020-11-18 | $1.35 | $1.35 | 22,966 |
| 2020-11-17 | $1.35 | $1.35 | 26,636 |
| 2020-11-16 | $1.22 | $1.22 | 48,789 |
| 2020-11-13 | $1.35 | $1.35 | 60,911 |
| 2020-11-12 | $1.49 | $1.49 | 29,027 |
| 2020-11-11 | $1.49 | $1.49 | 31,848 |
| 2020-11-10 | $1.89 | $1.89 | 72,937 |
| 2020-11-09 | $1.28 | $1.28 | 51,326 |
| 2020-11-06 | $1.35 | $1.35 | 63,408 |
| 2020-11-05 | $1.76 | $1.76 | 94,030 |
| 2020-11-04 | $1.89 | $1.89 | 51,658 |
| 2020-11-03 | $2.16 | $2.16 | 63,769 |
| 2020-11-02 | $2.36 | $2.36 | 138,107 |
| 2020-10-30 | $3.23 | $3.23 | 163,963 |
| 2020-10-29 | $2.84 | $2.84 | 158,877 |
| 2020-10-28 | $3.92 | $3.92 | 323,325 |
| 2020-10-27 | $5.67 | $5.67 | 249,756 |
| 2020-10-26 | $5.94 | $5.94 | 503,482 |
| 2020-10-23 | $5.20 | $5.20 | 739,433 |
| 2020-10-22 | $1.62 | $1.62 | 491,390 |
| 2020-10-21 | $0.81 | $0.81 | 61,332 |
| 2020-10-20 | $0.81 | $0.81 | 242,200 |
| 2020-10-19 | $0.54 | $0.54 | 18,850 |
| 2020-10-16 | $0.68 | $0.68 | 14,730 |
| 2020-10-15 | $0.68 | $0.68 | 5,167 |
| 2020-10-14 | $0.81 | $0.81 | 4,653 |
| 2020-10-13 | $0.81 | $0.81 | 7,490 |
| 2020-10-12 | $0.81 | $0.81 | 29,453 |
| 2020-10-09 | $0.74 | $0.74 | 1,188 |
| 2020-10-08 | $0.81 | $0.81 | 27,989 |
| 2020-10-07 | $0.68 | $0.68 | 28,436 |
| 2020-10-06 | $0.95 | $0.95 | 1,054 |
| 2020-10-05 | $0.81 | $0.81 | 6,050 |
| 2020-10-02 | $0.95 | $0.95 | 3,089 |
| 2020-10-01 | $0.81 | $0.81 | 5,493 |
| 2020-09-30 | $0.95 | $0.95 | 5,451 |
| 2020-09-29 | $0.81 | $0.81 | 6,580 |
| 2020-09-28 | $0.81 | $0.81 | 6,698 |
| 2020-09-25 | $0.81 | $0.81 | 9,627 |
| 2020-09-24 | $0.81 | $0.81 | 11,864 |
| 2020-09-23 | $0.81 | $0.81 | 10,238 |
| 2020-09-22 | $0.81 | $0.81 | 15,931 |
| 2020-09-21 | $0.95 | $0.95 | 8,869 |
| 2020-09-18 | $0.95 | $0.95 | 22,513 |
| 2020-09-17 | $0.95 | $0.95 | 12,161 |
| 2020-09-16 | $0.95 | $0.95 | 7,362 |
| 2020-09-15 | $0.95 | $0.95 | 10,618 |
| 2020-09-14 | $0.95 | $0.95 | 13,200 |
| 2020-09-11 | $0.95 | $0.95 | 76,495 |
| 2020-09-10 | $0.95 | $0.95 | 39,632 |
| 2020-09-09 | $1.08 | $1.08 | 4,641 |
| 2020-09-08 | $1.08 | $1.08 | 10,033 |
| 2020-09-04 | $1.08 | $1.08 | 9,671 |
| 2020-09-03 | $1.08 | $1.08 | 10,626 |
| 2020-09-02 | $1.08 | $1.08 | 19,392 |
| 2020-09-01 | $1.08 | $1.08 | 6,555 |
| 2020-08-31 | $0.95 | $0.95 | 13,728 |
| 2020-08-28 | $1.08 | $1.08 | 26,080 |
| 2020-08-27 | $1.08 | $1.08 | 7,646 |
| 2020-08-26 | $0.95 | $0.95 | 9,375 |
| 2020-08-25 | $1.08 | $1.08 | 13,634 |
| 2020-08-24 | $1.08 | $1.08 | 12,787 |
| 2020-08-21 | $1.08 | $1.08 | 23,246 |
| 2020-08-20 | $1.08 | $1.08 | 40,918 |
| 2020-08-19 | $0.81 | $0.81 | 18,378 |
| 2020-08-18 | $0.95 | $0.95 | 51,412 |
| 2020-08-17 | $0.95 | $0.95 | 31,995 |
| 2020-08-14 | $1.08 | $1.08 | 80,399 |
| 2020-08-13 | $1.08 | $1.08 | 117,370 |
| 2020-08-12 | $1.76 | $1.76 | 187,449 |
| 2020-08-11 | $1.22 | $1.22 | 154,159 |
| 2020-08-10 | $0.81 | $0.81 | 48,540 |
| 2020-08-07 | $0.81 | $0.81 | 47,448 |
| 2020-08-06 | $0.68 | $0.68 | 28,476 |
| 2020-08-05 | $0.68 | $0.68 | 13,262 |
| 2020-08-04 | $0.54 | $0.54 | 12,432 |
| 2020-08-03 | $0.68 | $0.68 | 5,232 |
| 2020-07-31 | $0.61 | $0.61 | 3,550 |
| 2020-07-30 | $0.68 | $0.68 | 7,600 |
| 2020-07-29 | $0.68 | $0.68 | 20,487 |
| 2020-07-28 | $0.68 | $0.68 | 37,768 |
| 2020-07-27 | $0.81 | $0.81 | 22,250 |
| 2020-07-24 | $0.81 | $0.81 | 48,791 |
| 2020-07-23 | $0.68 | $0.68 | 19,775 |
| 2020-07-22 | $0.81 | $0.81 | 10,334 |
| 2020-07-21 | $0.81 | $0.81 | 12,779 |
| 2020-07-20 | $0.95 | $0.95 | 29,811 |
| 2020-07-17 | $0.95 | $0.95 | 13,538 |
| 2020-07-16 | $0.95 | $0.95 | 42,712 |
| 2020-07-15 | $1.22 | $1.22 | 56,971 |
| 2020-07-14 | $1.09 | $1.09 | 94,543 |
| 2020-07-13 | $0.95 | $0.95 | 51,991 |
| 2020-07-10 | $0.68 | $0.68 | 7,790 |
| 2020-07-09 | $0.81 | $0.81 | 31,263 |
| 2020-07-08 | $0.68 | $0.68 | 8,117 |
| 2020-07-07 | $0.68 | $0.68 | 35,700 |
| 2020-07-06 | $0.81 | $0.81 | 17,758 |
| 2020-07-02 | $0.95 | $0.95 | 8,184 |
| 2020-07-01 | $0.95 | $0.95 | 48,895 |
| 2020-06-30 | $0.95 | $0.95 | 25,043 |
| 2020-06-29 | $1.08 | $1.08 | 45,837 |
| 2020-06-26 | $1.22 | $1.22 | 74,209 |
| 2020-06-25 | $0.81 | $0.81 | 7,715 |
| 2020-06-24 | $0.95 | $0.95 | 26,112 |
| 2020-06-23 | $0.95 | $0.95 | 7,933 |
| 2020-06-22 | $0.81 | $0.81 | 25,706 |
| 2020-06-19 | $0.81 | $0.81 | 30,835 |
| 2020-06-18 | $0.81 | $0.81 | 21,740 |
| 2020-06-17 | $0.81 | $0.81 | 17,447 |
| 2020-06-16 | $0.81 | $0.81 | 19,363 |
| 2020-06-15 | $0.95 | $0.95 | 18,268 |
| 2020-06-12 | $1.08 | $1.08 | 13,952 |
| 2020-06-11 | $0.95 | $0.95 | 29,735 |
| 2020-06-10 | $0.95 | $0.95 | 9,910 |
| 2020-06-09 | $1.08 | $1.08 | 21,372 |
| 2020-06-08 | $0.95 | $0.95 | 29,891 |
| 2020-06-05 | $1.08 | $1.08 | 24,382 |
| 2020-06-04 | $1.08 | $1.08 | 14,516 |
| 2020-06-03 | $0.95 | $0.95 | 36,347 |
| 2020-06-02 | $1.22 | $1.22 | 18,434 |
| 2020-06-01 | $1.32 | $1.32 | 29,612 |
| 2020-05-29 | $1.35 | $1.35 | 33,803 |
| 2020-05-28 | $1.49 | $1.49 | 52,500 |
| 2020-05-27 | $1.22 | $1.22 | 33,223 |
| 2020-05-26 | $1.22 | $1.22 | 96,528 |
| 2020-05-22 | $1.62 | $1.62 | 167,010 |
| 2020-05-21 | $1.62 | $1.62 | 357,819 |
| 2020-05-20 | $1.22 | $1.22 | 278,558 |
| 2020-05-19 | $0.41 | $0.41 | 45,330 |
| 2020-05-18 | $0.41 | $0.41 | 43,707 |
| 2020-05-15 | $0.41 | $0.41 | 99,770 |
| 2020-05-14 | $0.41 | $0.41 | 5,872 |
| 2020-05-13 | $0.41 | $0.41 | 69,721 |
| 2020-05-12 | $0.41 | $0.41 | 32,130 |
| 2020-05-11 | $0.41 | $0.41 | 1,407 |
| 2020-05-08 | $0.41 | $0.41 | 66,365 |
| 2020-05-07 | $0.41 | $0.41 | 1,592 |
| 2020-05-06 | $0.41 | $0.41 | 1,125 |
| 2020-05-05 | $0.41 | $0.41 | 15,326 |
| 2020-05-04 | $0.51 | $0.51 | 67,454 |
| 2020-05-01 | $0.54 | $0.54 | 45,156 |
| 2020-04-30 | $0.54 | $0.54 | 9,750 |
| 2020-04-29 | $0.68 | $0.68 | 24,273 |
| 2020-04-28 | $0.77 | $0.77 | 46,020 |
| 2020-04-27 | $0.95 | $0.95 | 12,109 |
| 2020-04-24 | $0.95 | $0.95 | 5,154 |
| 2020-04-23 | $0.95 | $0.95 | 0 |
| 2020-04-22 | $0.95 | $0.95 | 592 |
| 2020-04-21 | $0.95 | $0.95 | 274 |
| 2020-04-20 | $0.95 | $0.95 | 866 |
| 2020-04-17 | $0.95 | $0.95 | 18,016 |
| 2020-04-16 | $1.22 | $1.22 | 6,313 |
| 2020-04-15 | $1.22 | $1.22 | 2,764 |
| 2020-04-14 | $1.22 | $1.22 | 2,784 |
| 2020-04-13 | $1.22 | $1.22 | 7,202 |
| 2020-04-09 | $1.08 | $1.08 | 8,638 |
| 2020-04-08 | $1.28 | $1.28 | 14,686 |
| 2020-04-07 | $1.08 | $1.08 | 3,260 |
| 2020-04-06 | $1.08 | $1.08 | 1,822 |
| 2020-04-03 | $1.08 | $1.08 | 4,127 |
| 2020-04-02 | $1.08 | $1.08 | 6,873 |
| 2020-04-01 | $1.08 | $1.08 | 2,990 |
| 2020-03-31 | $1.08 | $1.08 | 19,052 |
| 2020-03-30 | $1.35 | $1.35 | 10,036 |
| 2020-03-27 | $1.62 | $1.62 | 3,985 |
| 2020-03-26 | $1.22 | $1.22 | 9,847 |
| 2020-03-25 | $1.35 | $1.35 | 6,609 |
| 2020-03-24 | $1.49 | $1.49 | 22,713 |
| 2020-03-23 | $1.08 | $1.08 | 3,421 |
| 2020-03-20 | $1.35 | $1.35 | 1,396 |
| 2020-03-19 | $1.35 | $1.35 | 3,564 |
| 2020-03-18 | $1.35 | $1.35 | 13,378 |
| 2020-03-17 | $1.35 | $1.35 | 2,493 |
| 2020-03-16 | $2.03 | $2.03 | 1,014 |
| 2020-03-13 | $2.03 | $2.03 | 7,531 |
| 2020-03-12 | $1.49 | $1.49 | 7,262 |
| 2020-03-11 | $2.03 | $2.03 | 3,889 |
| 2020-03-10 | $3.38 | $3.38 | 2,877 |
| 2020-03-09 | $3.35 | $3.35 | 2,532 |
| 2020-03-06 | $2.84 | $2.84 | 17,740 |
| 2020-03-05 | $1.89 | $1.89 | 1,859 |
| 2020-03-04 | $1.89 | $1.89 | 6,723 |
| 2020-03-03 | $2.03 | $2.03 | 1,674 |
| 2020-03-02 | $2.30 | $2.30 | 4,305 |
| 2020-02-28 | $2.43 | $2.43 | 1,869 |
| 2020-02-27 | $2.43 | $2.43 | 5,811 |
| 2020-02-26 | $2.57 | $2.57 | 1,333 |
| 2020-02-25 | $2.57 | $2.57 | 2,619 |
| 2020-02-24 | $2.43 | $2.43 | 5,583 |
| 2020-02-21 | $2.70 | $2.70 | 3,981 |
| 2020-02-20 | $2.97 | $2.97 | 2,911 |
| 2020-02-19 | $3.78 | $3.78 | 1,463 |
| 2020-02-18 | $3.78 | $3.78 | 5,817 |
| 2020-02-14 | $2.70 | $2.70 | 115 |
| 2020-02-13 | $2.57 | $2.57 | 1,595 |
| 2020-02-12 | $2.43 | $2.43 | 20,321 |
| 2020-02-11 | $2.97 | $2.97 | 3,500 |
| 2020-02-10 | $3.65 | $3.65 | 3,002 |
| 2020-02-07 | $3.78 | $3.78 | 6,718 |
| 2020-02-06 | $2.97 | $2.97 | 4,361 |
| 2020-02-05 | $2.97 | $2.97 | 1,427 |
| 2020-02-04 | $3.38 | $3.38 | 5,154 |
| 2020-02-03 | $3.38 | $3.38 | 2,376 |
| 2020-01-31 | $3.51 | $3.51 | 4,127 |
| 2020-01-30 | $3.38 | $3.38 | 4,381 |
| 2020-01-29 | $3.51 | $3.51 | 7,339 |
| 2020-01-28 | $2.57 | $2.57 | 9,733 |
| 2020-01-27 | $2.84 | $2.84 | 5,768 |
| 2020-01-24 | $2.70 | $2.70 | 5,796 |
| 2020-01-23 | $2.97 | $2.97 | 22 |
| 2020-01-22 | $2.97 | $2.97 | 156 |
| 2020-01-21 | $2.30 | $2.30 | 3,413 |
| 2020-01-17 | $1.89 | $1.89 | 1,153 |
| 2020-01-16 | $2.16 | $2.16 | 1,015 |
| 2020-01-15 | $2.03 | $2.03 | 117 |
| 2020-01-14 | $2.03 | $2.03 | 3,027 |
| 2020-01-13 | $2.03 | $2.03 | 1,408 |
| 2020-01-10 | $2.11 | $2.11 | 2,769 |
| 2020-01-09 | $2.70 | $2.70 | 239 |
| 2020-01-08 | $2.70 | $2.70 | 1,912 |
| 2020-01-07 | $1.89 | $1.89 | 7,513 |
| 2020-01-06 | $2.43 | $2.43 | 3,462 |
| 2020-01-03 | $3.24 | $3.24 | 4,673 |
| 2020-01-02 | $2.30 | $2.30 | 8,395 |