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
- 2006-12-13 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 | $5.39 | $5.39 | 4,233,600 |
| 2020-12-30 | $4.96 | $4.96 | 3,906,900 |
| 2020-12-29 | $5.15 | $5.15 | 5,038,400 |
| 2020-12-28 | $5.68 | $5.68 | 7,508,000 |
| 2020-12-24 | $5.27 | $5.27 | 2,812,600 |
| 2020-12-23 | $5.10 | $5.10 | 13,318,600 |
| 2020-12-22 | $5.27 | $5.27 | 23,186,300 |
| 2020-12-21 | $6.00 | $6.00 | 12,822,500 |
| 2020-12-18 | $5.00 | $5.00 | 10,085,000 |
| 2020-12-17 | $4.68 | $4.68 | 7,402,100 |
| 2020-12-16 | $3.93 | $3.93 | 9,104,000 |
| 2020-12-15 | $3.46 | $3.46 | 1,998,100 |
| 2020-12-14 | $3.29 | $3.29 | 2,545,900 |
| 2020-12-11 | $3.14 | $3.14 | 5,323,100 |
| 2020-12-10 | $3.35 | $3.35 | 3,404,100 |
| 2020-12-09 | $3.45 | $3.45 | 6,870,000 |
| 2020-12-08 | $3.27 | $3.27 | 11,710,800 |
| 2020-12-07 | $2.48 | $2.48 | 1,803,100 |
| 2020-12-04 | $2.33 | $2.33 | 2,224,300 |
| 2020-12-03 | $2.45 | $2.45 | 3,129,200 |
| 2020-12-02 | $2.48 | $2.48 | 1,871,200 |
| 2020-12-01 | $2.60 | $2.60 | 1,919,300 |
| 2020-11-30 | $2.67 | $2.67 | 1,872,500 |
| 2020-11-27 | $2.66 | $2.66 | 1,120,500 |
| 2020-11-25 | $2.67 | $2.67 | 1,274,200 |
| 2020-11-24 | $2.67 | $2.67 | 1,722,100 |
| 2020-11-23 | $2.60 | $2.60 | 2,192,500 |
| 2020-11-20 | $2.55 | $2.55 | 1,735,000 |
| 2020-11-19 | $2.52 | $2.52 | 1,865,500 |
| 2020-11-18 | $2.46 | $2.46 | 2,027,500 |
| 2020-11-17 | $2.53 | $2.53 | 2,099,500 |
| 2020-11-16 | $2.64 | $2.64 | 2,786,100 |
| 2020-11-13 | $2.48 | $2.48 | 1,684,300 |
| 2020-11-12 | $2.46 | $2.46 | 3,408,800 |
| 2020-11-11 | $2.36 | $2.36 | 4,676,800 |
| 2020-11-10 | $2.02 | $2.02 | 11,157,300 |
| 2020-11-09 | $2.09 | $2.09 | 6,364,700 |
| 2020-11-06 | $2.54 | $2.54 | 2,379,100 |
| 2020-11-05 | $2.65 | $2.65 | 1,875,600 |
| 2020-11-04 | $2.70 | $2.70 | 1,711,700 |
| 2020-11-03 | $2.67 | $2.67 | 2,234,000 |
| 2020-11-02 | $2.60 | $2.60 | 2,626,400 |
| 2020-10-30 | $2.49 | $2.49 | 1,896,400 |
| 2020-10-29 | $2.39 | $2.39 | 2,100,200 |
| 2020-10-28 | $2.42 | $2.42 | 1,791,500 |
| 2020-10-27 | $2.49 | $2.49 | 4,542,500 |
| 2020-10-26 | $2.28 | $2.28 | 4,129,300 |
| 2020-10-23 | $2.46 | $2.46 | 3,909,100 |
| 2020-10-22 | $2.68 | $2.68 | 1,491,200 |
| 2020-10-21 | $2.70 | $2.70 | 2,580,400 |
| 2020-10-20 | $2.73 | $2.73 | 6,170,200 |
| 2020-10-19 | $2.82 | $2.82 | 1,863,800 |
| 2020-10-16 | $2.81 | $2.81 | 4,500,500 |
| 2020-10-15 | $2.98 | $2.98 | 2,922,100 |
| 2020-10-14 | $2.86 | $2.86 | 3,657,600 |
| 2020-10-13 | $3.24 | $3.24 | 1,374,300 |
| 2020-10-12 | $3.25 | $3.25 | 1,435,900 |
| 2020-10-09 | $3.27 | $3.27 | 1,793,900 |
| 2020-10-08 | $3.27 | $3.27 | 5,298,800 |
| 2020-10-07 | $3.52 | $3.52 | 6,230,400 |
| 2020-10-06 | $3.02 | $3.02 | 1,165,700 |
| 2020-10-05 | $3.09 | $3.09 | 1,552,300 |
| 2020-10-02 | $3.04 | $3.04 | 4,958,700 |
| 2020-10-01 | $2.79 | $2.79 | 5,253,500 |
| 2020-09-30 | $2.92 | $2.92 | 6,031,500 |
| 2020-09-29 | $3.12 | $3.12 | 2,253,300 |
| 2020-09-28 | $3.23 | $3.23 | 1,854,200 |
| 2020-09-25 | $3.37 | $3.37 | 1,192,600 |
| 2020-09-24 | $3.36 | $3.36 | 1,427,300 |
| 2020-09-23 | $3.43 | $3.43 | 2,200,600 |
| 2020-09-22 | $3.53 | $3.53 | 1,872,900 |
| 2020-09-21 | $3.41 | $3.41 | 1,964,200 |
| 2020-09-18 | $3.55 | $3.55 | 2,376,200 |
| 2020-09-17 | $3.42 | $3.42 | 8,768,900 |
| 2020-09-16 | $4.03 | $4.03 | 2,303,800 |
| 2020-09-15 | $4.09 | $4.09 | 2,530,800 |
| 2020-09-14 | $4.12 | $4.12 | 3,061,200 |
| 2020-09-11 | $3.91 | $3.91 | 3,918,700 |
| 2020-09-10 | $4.51 | $4.51 | 3,986,800 |
| 2020-09-09 | $4.90 | $4.90 | 3,793,800 |
| 2020-09-08 | $4.92 | $4.92 | 6,963,200 |
| 2020-09-04 | $4.44 | $4.44 | 4,934,200 |
| 2020-09-03 | $3.88 | $3.88 | 7,355,700 |
| 2020-09-02 | $3.55 | $3.55 | 3,465,800 |
| 2020-09-01 | $3.40 | $3.40 | 2,006,100 |
| 2020-08-31 | $3.36 | $3.36 | 2,126,000 |
| 2020-08-28 | $3.44 | $3.44 | 3,326,500 |
| 2020-08-27 | $3.15 | $3.15 | 4,035,300 |
| 2020-08-26 | $3.47 | $3.47 | 4,139,800 |
| 2020-08-25 | $3.81 | $3.81 | 3,217,300 |
| 2020-08-24 | $3.84 | $3.84 | 9,680,300 |
| 2020-08-21 | $3.43 | $3.43 | 9,973,100 |
| 2020-08-20 | $3.03 | $3.03 | 3,779,500 |
| 2020-08-19 | $3.00 | $3.00 | 6,658,800 |
| 2020-08-18 | $3.07 | $3.07 | 15,410,900 |
| 2020-08-17 | $3.50 | $3.50 | 7,799,500 |
| 2020-08-14 | $3.76 | $3.76 | 7,538,800 |
| 2020-08-13 | $4.00 | $4.00 | 5,579,500 |
| 2020-08-12 | $4.46 | $4.46 | 3,428,100 |
| 2020-08-11 | $4.16 | $4.16 | 12,285,400 |
| 2020-08-10 | $4.81 | $4.81 | 4,132,200 |
| 2020-08-07 | $4.79 | $4.79 | 4,862,200 |
| 2020-08-06 | $4.43 | $4.43 | 5,272,300 |
| 2020-08-05 | $4.81 | $4.81 | 3,677,300 |
| 2020-08-04 | $5.07 | $5.07 | 3,396,900 |
| 2020-08-03 | $5.28 | $5.28 | 3,825,400 |
| 2020-07-31 | $4.97 | $4.97 | 8,231,600 |
| 2020-07-30 | $5.36 | $5.36 | 6,546,400 |
| 2020-07-29 | $4.93 | $4.93 | 9,024,100 |
| 2020-07-28 | $5.37 | $5.37 | 2,948,100 |
| 2020-07-27 | $5.55 | $5.55 | 4,001,500 |
| 2020-07-24 | $5.40 | $5.40 | 3,736,600 |
| 2020-07-23 | $5.68 | $5.68 | 3,064,700 |
| 2020-07-22 | $5.57 | $5.57 | 5,227,700 |
| 2020-07-21 | $5.72 | $5.72 | 12,751,300 |
| 2020-07-20 | $6.34 | $6.34 | 11,255,500 |
| 2020-07-17 | $5.45 | $5.45 | 7,287,400 |
| 2020-07-16 | $5.49 | $5.49 | 7,075,800 |
| 2020-07-15 | $5.13 | $5.13 | 8,098,300 |
| 2020-07-14 | $4.85 | $4.85 | 9,957,500 |
| 2020-07-13 | $3.70 | $3.70 | 21,148,900 |
| 2020-07-10 | $4.73 | $4.73 | 8,737,700 |
| 2020-07-09 | $5.22 | $5.22 | 8,690,100 |
| 2020-07-08 | $5.34 | $5.34 | 14,052,700 |
| 2020-07-07 | $5.93 | $5.93 | 6,355,900 |
| 2020-07-06 | $6.41 | $6.41 | 7,840,400 |
| 2020-07-02 | $6.08 | $6.08 | 9,476,500 |
| 2020-07-01 | $6.48 | $6.48 | 17,025,200 |
| 2020-06-30 | $5.68 | $5.68 | 56,325,800 |
| 2020-06-29 | $8.77 | $8.77 | 18,052,900 |
| 2020-06-26 | $6.93 | $6.93 | 15,569,700 |
| 2020-06-25 | $6.15 | $6.15 | 18,517,900 |
| 2020-06-24 | $4.99 | $4.99 | 10,512,500 |
| 2020-06-23 | $4.48 | $4.48 | 6,044,200 |
| 2020-06-22 | $4.17 | $4.17 | 10,189,900 |
| 2020-06-19 | $3.68 | $3.68 | 9,684,300 |
| 2020-06-18 | $3.20 | $3.20 | 3,605,700 |
| 2020-06-17 | $3.07 | $3.07 | 1,088,800 |
| 2020-06-16 | $3.07 | $3.07 | 2,265,900 |
| 2020-06-15 | $3.12 | $3.12 | 2,573,700 |
| 2020-06-12 | $3.09 | $3.09 | 4,494,300 |
| 2020-06-11 | $3.08 | $3.08 | 3,084,300 |
| 2020-06-10 | $2.95 | $2.95 | 1,766,900 |
| 2020-06-09 | $2.85 | $2.85 | 4,069,900 |
| 2020-06-08 | $2.81 | $2.81 | 5,427,300 |
| 2020-06-05 | $2.83 | $2.83 | 2,670,600 |
| 2020-06-04 | $2.85 | $2.85 | 2,274,500 |
| 2020-06-03 | $2.91 | $2.91 | 2,129,000 |
| 2020-06-02 | $2.97 | $2.97 | 3,656,700 |
| 2020-06-01 | $2.97 | $2.97 | 2,469,600 |
| 2020-05-29 | $2.96 | $2.96 | 1,921,000 |
| 2020-05-28 | $2.82 | $2.82 | 3,821,100 |
| 2020-05-27 | $2.98 | $2.98 | 6,091,800 |
| 2020-05-26 | $3.14 | $3.14 | 5,921,600 |
| 2020-05-22 | $3.10 | $3.10 | 3,074,600 |
| 2020-05-21 | $3.17 | $3.17 | 4,630,800 |
| 2020-05-20 | $3.12 | $3.12 | 3,109,600 |
| 2020-05-19 | $3.16 | $3.16 | 3,447,200 |
| 2020-05-18 | $3.13 | $3.13 | 3,396,500 |
| 2020-05-15 | $3.05 | $3.05 | 2,214,700 |
| 2020-05-14 | $3.00 | $3.00 | 2,235,500 |
| 2020-05-13 | $3.02 | $3.02 | 5,097,800 |
| 2020-05-12 | $3.20 | $3.20 | 4,402,200 |
| 2020-05-11 | $3.09 | $3.09 | 3,648,300 |
| 2020-05-08 | $2.92 | $2.92 | 7,394,600 |
| 2020-05-07 | $3.07 | $3.07 | 3,463,500 |
| 2020-05-06 | $3.23 | $3.23 | 5,988,300 |
| 2020-05-05 | $3.13 | $3.13 | 7,859,700 |
| 2020-05-04 | $2.77 | $2.77 | 12,493,300 |
| 2020-05-01 | $3.20 | $3.20 | 11,200,200 |
| 2020-04-30 | $3.50 | $3.50 | 8,859,500 |
| 2020-04-29 | $3.25 | $3.25 | 10,842,000 |
| 2020-04-28 | $3.49 | $3.49 | 9,251,600 |
| 2020-04-27 | $3.73 | $3.73 | 19,679,900 |
| 2020-04-24 | $3.18 | $3.18 | 10,953,700 |
| 2020-04-23 | $2.75 | $2.75 | 5,751,400 |
| 2020-04-22 | $2.62 | $2.62 | 2,326,800 |
| 2020-04-21 | $2.56 | $2.56 | 5,411,900 |
| 2020-04-20 | $2.57 | $2.57 | 5,808,800 |
| 2020-04-17 | $2.25 | $2.25 | 7,021,200 |
| 2020-04-16 | $2.31 | $2.31 | 3,314,900 |
| 2020-04-15 | $2.40 | $2.40 | 10,534,300 |
| 2020-04-14 | $2.51 | $2.51 | 8,866,700 |
| 2020-04-13 | $2.82 | $2.82 | 5,803,500 |
| 2020-04-09 | $2.88 | $2.88 | 8,108,000 |
| 2020-04-08 | $2.78 | $2.78 | 7,132,200 |
| 2020-04-07 | $2.95 | $2.95 | 8,905,400 |
| 2020-04-06 | $2.95 | $2.95 | 9,964,600 |
| 2020-04-03 | $2.79 | $2.79 | 14,995,100 |
| 2020-04-02 | $2.35 | $2.35 | 34,428,600 |
| 2020-04-01 | $3.07 | $3.07 | 15,004,000 |
| 2020-03-31 | $2.67 | $2.67 | 18,481,900 |
| 2020-03-30 | $2.61 | $2.61 | 39,388,300 |
| 2020-03-27 | $1.37 | $1.37 | 11,572,500 |
| 2020-03-26 | $0.94 | $0.94 | 3,295,000 |
| 2020-03-25 | $1.03 | $1.03 | 1,655,400 |
| 2020-03-24 | $1.02 | $1.02 | 2,363,400 |
| 2020-03-23 | $0.97 | $0.97 | 2,724,400 |
| 2020-03-20 | $0.95 | $0.95 | 2,373,400 |
| 2020-03-19 | $0.98 | $0.98 | 4,124,300 |
| 2020-03-18 | $0.94 | $0.94 | 2,100,000 |
| 2020-03-17 | $0.92 | $0.92 | 1,735,700 |
| 2020-03-16 | $0.96 | $0.96 | 2,196,500 |
| 2020-03-13 | $1.00 | $1.00 | 2,947,600 |
| 2020-03-12 | $0.98 | $0.98 | 3,810,800 |
| 2020-03-11 | $0.97 | $0.97 | 2,090,600 |
| 2020-03-10 | $1.03 | $1.03 | 2,710,600 |
| 2020-03-09 | $1.09 | $1.09 | 3,033,000 |
| 2020-03-06 | $1.10 | $1.10 | 3,114,600 |
| 2020-03-05 | $1.02 | $1.02 | 1,537,200 |
| 2020-03-04 | $1.02 | $1.02 | 2,026,500 |
| 2020-03-03 | $1.01 | $1.01 | 1,566,500 |
| 2020-03-02 | $1.07 | $1.07 | 3,149,300 |
| 2020-02-28 | $1.05 | $1.05 | 4,184,100 |
| 2020-02-27 | $1.00 | $1.00 | 3,112,200 |
| 2020-02-26 | $1.05 | $1.05 | 2,680,900 |
| 2020-02-25 | $1.10 | $1.10 | 1,953,500 |
| 2020-02-24 | $1.10 | $1.10 | 1,783,100 |
| 2020-02-21 | $1.10 | $1.10 | 1,883,700 |
| 2020-02-20 | $1.10 | $1.10 | 1,531,800 |
| 2020-02-19 | $1.07 | $1.07 | 1,592,600 |
| 2020-02-18 | $1.04 | $1.04 | 4,745,500 |
| 2020-02-14 | $1.17 | $1.17 | 2,081,000 |
| 2020-02-13 | $1.18 | $1.18 | 2,150,800 |
| 2020-02-12 | $1.19 | $1.19 | 3,674,500 |
| 2020-02-11 | $1.20 | $1.20 | 3,413,300 |
| 2020-02-10 | $1.02 | $1.02 | 18,008,100 |
| 2020-02-07 | $1.08 | $1.08 | 13,624,200 |
| 2020-02-06 | $1.31 | $1.31 | 9,436,200 |
| 2020-02-05 | $1.48 | $1.48 | 6,309,100 |
| 2020-02-04 | $1.48 | $1.48 | 4,377,100 |
| 2020-02-03 | $1.52 | $1.52 | 5,004,300 |
| 2020-01-31 | $1.49 | $1.49 | 7,587,100 |
| 2020-01-30 | $1.24 | $1.24 | 8,417,400 |
| 2020-01-29 | $1.34 | $1.34 | 4,224,800 |
| 2020-01-28 | $1.20 | $1.20 | 4,468,800 |
| 2020-01-27 | $1.15 | $1.15 | 2,812,800 |
| 2020-01-24 | $1.09 | $1.09 | 2,550,900 |
| 2020-01-23 | $1.08 | $1.08 | 2,755,900 |
| 2020-01-22 | $1.09 | $1.09 | 3,075,900 |
| 2020-01-21 | $1.06 | $1.06 | 1,560,700 |
| 2020-01-17 | $1.05 | $1.05 | 1,859,000 |
| 2020-01-16 | $1.03 | $1.03 | 941,200 |
| 2020-01-15 | $1.01 | $1.01 | 1,954,600 |
| 2020-01-14 | $1.11 | $1.11 | 3,383,000 |
| 2020-01-13 | $1.11 | $1.11 | 5,461,100 |
| 2020-01-10 | $0.98 | $0.98 | 2,061,200 |
| 2020-01-09 | $0.88 | $0.88 | 2,416,900 |
| 2020-01-08 | $0.85 | $0.85 | 4,005,000 |
| 2020-01-07 | $0.93 | $0.93 | 2,850,500 |
| 2020-01-06 | $0.98 | $0.98 | 1,784,600 |
| 2020-01-03 | $0.97 | $0.97 | 1,576,900 |
| 2020-01-02 | $0.97 | $0.97 | 4,843,600 |