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
- 2009-09-11 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 | $2.91 | $2.91 | 49,312 |
| 2020-12-30 | $2.97 | $2.97 | 90,664 |
| 2020-12-29 | $2.95 | $2.95 | 53,492 |
| 2020-12-28 | $3.00 | $3.00 | 74,331 |
| 2020-12-24 | $3.01 | $3.01 | 14,875 |
| 2020-12-23 | $3.20 | $3.20 | 54,010 |
| 2020-12-22 | $2.95 | $2.95 | 44,275 |
| 2020-12-21 | $2.94 | $2.94 | 44,446 |
| 2020-12-18 | $3.00 | $3.00 | 50,782 |
| 2020-12-17 | $3.22 | $3.22 | 51,702 |
| 2020-12-16 | $3.12 | $3.12 | 90,554 |
| 2020-12-15 | $2.46 | $2.46 | 95,865 |
| 2020-12-14 | $2.47 | $2.47 | 152,577 |
| 2020-12-11 | $2.97 | $2.97 | 42,898 |
| 2020-12-10 | $2.93 | $2.93 | 58,303 |
| 2020-12-09 | $3.10 | $3.10 | 81,436 |
| 2020-12-08 | $3.14 | $3.14 | 58,405 |
| 2020-12-07 | $3.30 | $3.30 | 55,660 |
| 2020-12-04 | $3.49 | $3.49 | 33,803 |
| 2020-12-03 | $3.60 | $3.60 | 33,966 |
| 2020-12-02 | $3.50 | $3.50 | 48,618 |
| 2020-12-01 | $3.50 | $3.50 | 71,599 |
| 2020-11-30 | $3.55 | $3.55 | 75,641 |
| 2020-11-27 | $3.73 | $3.73 | 70,812 |
| 2020-11-25 | $3.95 | $3.95 | 24,596 |
| 2020-11-24 | $3.86 | $3.86 | 112,305 |
| 2020-11-23 | $4.27 | $4.27 | 54,764 |
| 2020-11-20 | $4.50 | $4.50 | 18,803 |
| 2020-11-19 | $4.50 | $4.50 | 40,555 |
| 2020-11-18 | $4.30 | $4.30 | 48,374 |
| 2020-11-17 | $4.30 | $4.30 | 51,390 |
| 2020-11-16 | $3.89 | $3.89 | 88,213 |
| 2020-11-13 | $4.10 | $4.10 | 63,507 |
| 2020-11-12 | $4.30 | $4.30 | 37,772 |
| 2020-11-11 | $4.17 | $4.17 | 48,991 |
| 2020-11-10 | $4.00 | $4.00 | 59,421 |
| 2020-11-09 | $3.83 | $3.83 | 395,196 |
| 2020-11-06 | $5.10 | $5.10 | 33,950 |
| 2020-11-05 | $5.29 | $5.29 | 76,780 |
| 2020-11-04 | $5.35 | $5.35 | 49,637 |
| 2020-11-03 | $5.30 | $5.30 | 68,147 |
| 2020-11-02 | $5.27 | $5.27 | 49,672 |
| 2020-10-30 | $5.16 | $5.16 | 58,744 |
| 2020-10-29 | $5.10 | $5.10 | 34,947 |
| 2020-10-28 | $4.88 | $4.88 | 71,262 |
| 2020-10-27 | $5.06 | $5.05 | 111,745 |
| 2020-10-26 | $5.55 | $5.55 | 113,794 |
| 2020-10-23 | $5.77 | $5.77 | 285,727 |
| 2020-10-22 | $6.01 | $6.01 | 168,686 |
| 2020-10-21 | $6.38 | $6.38 | 258,520 |
| 2020-10-20 | $5.43 | $5.43 | 261,428 |
| 2020-10-19 | $6.10 | $6.10 | 696,335 |
| 2020-10-16 | $7.46 | $7.46 | 1,132,430 |
| 2020-10-15 | $5.15 | $5.15 | 315,270 |
| 2020-10-14 | $4.36 | $4.36 | 57,412 |
| 2020-10-13 | $4.18 | $4.18 | 204,936 |
| 2020-10-12 | $3.94 | $3.94 | 63,807 |
| 2020-10-09 | $3.70 | $3.70 | 226,913 |
| 2020-10-08 | $3.43 | $3.43 | 270,199 |
| 2020-10-07 | $2.87 | $2.87 | 46,965 |
| 2020-10-06 | $2.95 | $2.95 | 65,907 |
| 2020-10-05 | $2.91 | $2.91 | 38,073 |
| 2020-10-02 | $3.01 | $3.01 | 48,456 |
| 2020-10-01 | $3.13 | $3.13 | 38,193 |
| 2020-09-30 | $3.08 | $3.08 | 30,466 |
| 2020-09-29 | $3.12 | $3.12 | 38,029 |
| 2020-09-28 | $3.32 | $3.32 | 34,851 |
| 2020-09-25 | $3.32 | $3.32 | 43,333 |
| 2020-09-24 | $3.35 | $3.35 | 61,171 |
| 2020-09-23 | $3.70 | $3.70 | 44,583 |
| 2020-09-22 | $3.90 | $3.90 | 78,750 |
| 2020-09-21 | $3.75 | $3.75 | 245,585 |
| 2020-09-18 | $3.03 | $3.03 | 32,022 |
| 2020-09-17 | $3.09 | $3.09 | 39,006 |
| 2020-09-16 | $3.10 | $3.10 | 56,092 |
| 2020-09-15 | $3.07 | $3.07 | 43,890 |
| 2020-09-14 | $3.07 | $3.07 | 146,640 |
| 2020-09-11 | $3.30 | $3.30 | 132,211 |
| 2020-09-10 | $3.72 | $3.72 | 93,616 |
| 2020-09-09 | $4.01 | $4.01 | 38,108 |
| 2020-09-08 | $4.03 | $4.03 | 59,823 |
| 2020-09-04 | $3.93 | $3.93 | 131,277 |
| 2020-09-03 | $4.30 | $4.30 | 71,897 |
| 2020-09-02 | $4.40 | $4.40 | 77,452 |
| 2020-09-01 | $4.81 | $4.81 | 119,247 |
| 2020-08-31 | $4.63 | $4.63 | 85,247 |
| 2020-08-28 | $4.37 | $4.37 | 95,169 |
| 2020-08-27 | $4.75 | $4.75 | 58,756 |
| 2020-08-26 | $4.85 | $4.85 | 160,725 |
| 2020-08-25 | $4.70 | $4.70 | 181,187 |
| 2020-08-24 | $5.20 | $5.20 | 103,138 |
| 2020-08-21 | $5.59 | $5.59 | 276,125 |
| 2020-08-20 | $6.35 | $6.35 | 341,930 |
| 2020-08-19 | $5.40 | $5.40 | 146,344 |
| 2020-08-18 | $4.97 | $4.97 | 180,715 |
| 2020-08-17 | $5.48 | $5.48 | 174,700 |
| 2020-08-14 | $5.97 | $5.97 | 123,695 |
| 2020-08-13 | $6.03 | $6.03 | 145,443 |
| 2020-08-12 | $6.40 | $6.40 | 533,735 |
| 2020-08-11 | $6.43 | $6.43 | 683,616 |
| 2020-08-10 | $8.60 | $8.60 | 234,555 |
| 2020-08-07 | $8.45 | $8.45 | 511,273 |
| 2020-08-06 | $9.71 | $9.71 | 1,456,221 |
| 2020-08-05 | $7.05 | $7.05 | 513,429 |
| 2020-08-04 | $5.73 | $5.73 | 126,824 |
| 2020-08-03 | $5.70 | $5.70 | 250,922 |
| 2020-07-31 | $5.00 | $5.00 | 169,069 |
| 2020-07-30 | $5.20 | $5.20 | 483,345 |
| 2020-07-29 | $5.93 | $5.93 | 326,746 |
| 2020-07-28 | $6.20 | $6.20 | 1,141,563 |
| 2020-07-27 | $4.40 | $4.40 | 231,999 |
| 2020-07-24 | $4.63 | $4.63 | 389,480 |
| 2020-07-23 | $4.15 | $4.15 | 274,701 |
| 2020-07-22 | $4.12 | $4.12 | 609,978 |
| 2020-07-21 | $3.30 | $3.30 | 388,571 |
| 2020-07-20 | $3.70 | $3.70 | 804,033 |
| 2020-07-17 | $4.25 | $4.25 | 1,688,340 |
| 2020-07-16 | $2.56 | $2.56 | 632,965 |
| 2020-07-15 | $1.97 | $1.97 | 127,822 |
| 2020-07-14 | $1.98 | $1.98 | 83,467 |
| 2020-07-13 | $1.98 | $1.98 | 95,496 |
| 2020-07-10 | $2.22 | $2.22 | 133,167 |
| 2020-07-09 | $2.27 | $2.27 | 252,692 |
| 2020-07-08 | $2.70 | $2.70 | 654,672 |
| 2020-07-07 | $1.67 | $1.67 | 141,612 |
| 2020-07-06 | $1.65 | $1.65 | 92,622 |
| 2020-07-02 | $1.86 | $1.86 | 94,030 |
| 2020-07-01 | $1.79 | $1.79 | 216,379 |
| 2020-06-30 | $2.22 | $2.22 | 112,327 |
| 2020-06-29 | $2.31 | $2.31 | 126,757 |
| 2020-06-26 | $2.59 | $2.59 | 176,330 |
| 2020-06-25 | $2.50 | $2.50 | 290,493 |
| 2020-06-24 | $2.51 | $2.51 | 1,186,543 |
| 2020-06-23 | $3.00 | $3.00 | 1,673,383 |
| 2020-06-22 | $4.91 | $4.91 | 3,110,926 |
| 2020-06-19 | $3.22 | $3.22 | 1,258,857 |
| 2020-06-18 | $1.57 | $1.57 | 213,321 |
| 2020-06-17 | $1.32 | $1.32 | 299,665 |
| 2020-06-16 | $1.08 | $1.08 | 58,157 |
| 2020-06-15 | $1.00 | $1.00 | 43,475 |
| 2020-06-12 | $1.03 | $1.03 | 26,949 |
| 2020-06-11 | $1.09 | $1.09 | 38,058 |
| 2020-06-10 | $1.16 | $1.16 | 49,450 |
| 2020-06-09 | $1.08 | $1.08 | 41,576 |
| 2020-06-08 | $1.07 | $1.07 | 53,414 |
| 2020-06-05 | $1.08 | $1.08 | 63,312 |
| 2020-06-04 | $1.21 | $1.21 | 73,875 |
| 2020-06-03 | $1.00 | $1.00 | 57,952 |
| 2020-06-02 | $0.96 | $0.96 | 73,427 |
| 2020-06-01 | $1.03 | $1.03 | 121,976 |
| 2020-05-29 | $1.16 | $1.16 | 43,001 |
| 2020-05-28 | $1.25 | $1.25 | 68,893 |
| 2020-05-27 | $1.30 | $1.30 | 42,787 |
| 2020-05-26 | $1.58 | $1.58 | 71,469 |
| 2020-05-22 | $1.56 | $1.56 | 48,643 |
| 2020-05-21 | $1.64 | $1.64 | 62,421 |
| 2020-05-20 | $1.46 | $1.46 | 113,950 |
| 2020-05-19 | $1.70 | $1.70 | 41,778 |
| 2020-05-18 | $1.78 | $1.78 | 65,308 |
| 2020-05-15 | $1.80 | $1.80 | 117,317 |
| 2020-05-14 | $1.47 | $1.47 | 183,766 |
| 2020-05-13 | $1.76 | $1.76 | 252,407 |
| 2020-05-12 | $2.11 | $2.11 | 207,734 |
| 2020-05-11 | $2.29 | $2.29 | 553,973 |
| 2020-05-08 | $1.80 | $1.80 | 483,891 |
| 2020-05-07 | $2.50 | $2.50 | 1,325,810 |
| 2020-05-06 | $1.10 | $1.10 | 113,949 |
| 2020-05-05 | $0.85 | $0.85 | 45,013 |
| 2020-05-04 | $0.88 | $0.88 | 88,552 |
| 2020-05-01 | $0.88 | $0.88 | 39,214 |
| 2020-04-30 | $0.87 | $0.87 | 41,488 |
| 2020-04-29 | $0.82 | $0.82 | 45,444 |
| 2020-04-28 | $0.85 | $0.85 | 73,279 |
| 2020-04-27 | $0.85 | $0.85 | 186,967 |
| 2020-04-24 | $0.68 | $0.68 | 51,786 |
| 2020-04-23 | $0.68 | $0.68 | 34,954 |
| 2020-04-22 | $0.63 | $0.63 | 19,498 |
| 2020-04-21 | $0.65 | $0.65 | 30,905 |
| 2020-04-20 | $0.62 | $0.62 | 34,467 |
| 2020-04-17 | $0.62 | $0.62 | 30,975 |
| 2020-04-16 | $0.64 | $0.64 | 16,231 |
| 2020-04-15 | $0.65 | $0.65 | 25,610 |
| 2020-04-14 | $0.65 | $0.65 | 8,224 |
| 2020-04-13 | $0.59 | $0.59 | 24,074 |
| 2020-04-09 | $0.58 | $0.58 | 14,104 |
| 2020-04-08 | $0.59 | $0.59 | 33,435 |
| 2020-04-07 | $0.56 | $0.56 | 16,304 |
| 2020-04-06 | $0.57 | $0.57 | 47,932 |
| 2020-04-03 | $0.72 | $0.72 | 23,098 |
| 2020-04-02 | $0.67 | $0.67 | 12,523 |
| 2020-04-01 | $0.74 | $0.74 | 15,117 |
| 2020-03-31 | $0.77 | $0.77 | 19,885 |
| 2020-03-30 | $0.85 | $0.85 | 20,612 |
| 2020-03-27 | $0.80 | $0.80 | 39,561 |
| 2020-03-26 | $0.94 | $0.94 | 66,979 |
| 2020-03-25 | $0.70 | $0.70 | 31,623 |
| 2020-03-24 | $0.60 | $0.60 | 70,377 |
| 2020-03-23 | $0.50 | $0.50 | 37,452 |
| 2020-03-20 | $0.55 | $0.55 | 12,772 |
| 2020-03-19 | $0.60 | $0.60 | 12,132 |
| 2020-03-18 | $0.54 | $0.54 | 4,998 |
| 2020-03-17 | $0.61 | $0.61 | 6,797 |
| 2020-03-16 | $0.60 | $0.60 | 18,639 |
| 2020-03-13 | $0.60 | $0.60 | 19,966 |
| 2020-03-12 | $0.50 | $0.50 | 39,622 |
| 2020-03-11 | $0.58 | $0.58 | 31,337 |
| 2020-03-10 | $0.70 | $0.70 | 19,703 |
| 2020-03-09 | $0.74 | $0.74 | 43,416 |
| 2020-03-06 | $0.83 | $0.83 | 17,141 |
| 2020-03-05 | $0.89 | $0.89 | 7,178 |
| 2020-03-04 | $0.90 | $0.90 | 6,004 |
| 2020-03-03 | $0.96 | $0.96 | 13,372 |
| 2020-03-02 | $0.91 | $0.91 | 17,495 |
| 2020-02-28 | $1.03 | $1.03 | 41,990 |
| 2020-02-27 | $0.95 | $0.95 | 80,342 |
| 2020-02-26 | $1.14 | $1.14 | 87,885 |
| 2020-02-25 | $0.89 | $0.89 | 88,248 |
| 2020-02-24 | $0.70 | $0.70 | 19,950 |
| 2020-02-21 | $0.68 | $0.68 | 49,597 |
| 2020-02-20 | $0.63 | $0.63 | 62,123 |
| 2020-02-19 | $0.76 | $0.76 | 27,038 |
| 2020-02-18 | $0.76 | $0.76 | 22,463 |
| 2020-02-14 | $0.84 | $0.84 | 29,754 |
| 2020-02-13 | $0.80 | $0.80 | 25,058 |
| 2020-02-12 | $0.82 | $0.82 | 15,110 |
| 2020-02-11 | $0.86 | $0.86 | 2,502 |
| 2020-02-10 | $0.87 | $0.87 | 23,394 |
| 2020-02-07 | $0.94 | $0.94 | 5,626 |
| 2020-02-06 | $0.95 | $0.95 | 7,811 |
| 2020-02-05 | $0.94 | $0.94 | 9,765 |
| 2020-02-04 | $0.95 | $0.95 | 8,883 |
| 2020-02-03 | $0.95 | $0.95 | 4,191 |
| 2020-01-31 | $0.93 | $0.93 | 13,551 |
| 2020-01-30 | $0.86 | $0.86 | 28,624 |
| 2020-01-29 | $0.93 | $0.93 | 6,570 |
| 2020-01-28 | $0.94 | $0.94 | 8,000 |
| 2020-01-27 | $0.96 | $0.96 | 12,881 |
| 2020-01-24 | $0.95 | $0.95 | 12,951 |
| 2020-01-23 | $0.97 | $0.97 | 11,600 |
| 2020-01-22 | $0.95 | $0.95 | 13,480 |
| 2020-01-21 | $0.97 | $0.97 | 27,658 |
| 2020-01-17 | $1.00 | $1.00 | 21,489 |
| 2020-01-16 | $0.99 | $0.99 | 27,450 |
| 2020-01-15 | $0.97 | $0.97 | 16,821 |
| 2020-01-14 | $1.00 | $1.00 | 19,659 |
| 2020-01-13 | $1.02 | $1.02 | 14,364 |
| 2020-01-10 | $1.00 | $1.00 | 14,917 |
| 2020-01-09 | $1.03 | $1.03 | 18,893 |
| 2020-01-08 | $1.00 | $1.00 | 19,784 |
| 2020-01-07 | $1.08 | $1.08 | 23,055 |
| 2020-01-06 | $1.10 | $1.10 | 13,498 |
| 2020-01-03 | $1.06 | $1.06 | 81,683 |
| 2020-01-02 | $1.11 | $1.11 | 75,820 |