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
- 1996-11-18 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 | $4.43 | $4.89 | 1,900 |
| 2020-12-30 | $4.46 | $4.92 | 99,400 |
| 2020-12-29 | $4.50 | $4.97 | 22,000 |
| 2020-12-28 | $4.32 | $4.77 | 2,800 |
| 2020-12-24 | $4.41 | $4.87 | 1,000 |
| 2020-12-23 | $4.32 | $4.77 | 4,800 |
| 2020-12-22 | $4.42 | $4.88 | 2,600 |
| 2020-12-21 | $4.51 | $4.98 | 9,100 |
| 2020-12-18 | $4.65 | $5.13 | 16,200 |
| 2020-12-17 | $4.52 | $4.99 | 9,800 |
| 2020-12-16 | $4.46 | $4.92 | 19,900 |
| 2020-12-15 | $4.44 | $4.90 | 900 |
| 2020-12-14 | $4.53 | $5.00 | 800 |
| 2020-12-11 | $4.42 | $4.88 | 1,500 |
| 2020-12-10 | $4.46 | $4.92 | 4,800 |
| 2020-12-09 | $4.45 | $4.91 | 1,300 |
| 2020-12-08 | $4.59 | $5.06 | 500 |
| 2020-12-07 | $4.40 | $4.85 | 2,100 |
| 2020-12-04 | $4.45 | $4.91 | 4,600 |
| 2020-12-03 | $4.46 | $4.92 | 4,400 |
| 2020-12-02 | $4.51 | $4.98 | 400 |
| 2020-12-01 | $4.40 | $4.85 | 800 |
| 2020-11-30 | $4.28 | $4.72 | 3,000 |
| 2020-11-27 | $4.71 | $5.20 | 900 |
| 2020-11-25 | $4.55 | $5.02 | 3,100 |
| 2020-11-24 | $4.60 | $5.08 | 400 |
| 2020-11-23 | $4.60 | $5.08 | 6,000 |
| 2020-11-20 | $4.50 | $4.97 | 16,900 |
| 2020-11-19 | $4.42 | $4.88 | 7,200 |
| 2020-11-18 | $4.47 | $4.93 | 1,400 |
| 2020-11-17 | $4.46 | $4.92 | 11,500 |
| 2020-11-16 | $4.37 | $4.82 | 3,100 |
| 2020-11-13 | $4.25 | $4.69 | 5,300 |
| 2020-11-12 | $4.23 | $4.67 | 5,900 |
| 2020-11-11 | $4.29 | $4.73 | 2,800 |
| 2020-11-10 | $4.29 | $4.73 | 20,100 |
| 2020-11-09 | $4.26 | $4.70 | 3,900 |
| 2020-11-06 | $4.15 | $4.58 | 400 |
| 2020-11-05 | $4.14 | $4.57 | 2,000 |
| 2020-11-04 | $4.14 | $4.57 | 2,000 |
| 2020-11-03 | $4.18 | $4.61 | 15,600 |
| 2020-11-02 | $4.10 | $4.52 | 2,700 |
| 2020-10-30 | $4.02 | $4.44 | 7,100 |
| 2020-10-29 | $4.25 | $4.69 | 13,900 |
| 2020-10-28 | $4.18 | $4.61 | 2,300 |
| 2020-10-27 | $4.30 | $4.74 | 12,300 |
| 2020-10-26 | $4.29 | $4.73 | 9,000 |
| 2020-10-23 | $4.34 | $4.79 | 8,600 |
| 2020-10-22 | $4.33 | $4.78 | 101,200 |
| 2020-10-21 | $4.29 | $4.73 | 21,400 |
| 2020-10-20 | $4.20 | $4.63 | 2,900 |
| 2020-10-19 | $4.22 | $4.66 | 4,400 |
| 2020-10-16 | $4.25 | $4.69 | 8,500 |
| 2020-10-15 | $4.19 | $4.62 | 28,900 |
| 2020-10-14 | $4.23 | $4.67 | 16,500 |
| 2020-10-13 | $4.25 | $4.69 | 6,300 |
| 2020-10-12 | $4.25 | $4.69 | 55,000 |
| 2020-10-09 | $4.22 | $4.66 | 4,300 |
| 2020-10-08 | $4.23 | $4.67 | 10,900 |
| 2020-10-07 | $4.19 | $4.62 | 1,200 |
| 2020-10-06 | $4.18 | $4.61 | 28,800 |
| 2020-10-05 | $4.16 | $4.59 | 5,100 |
| 2020-10-02 | $4.08 | $4.50 | 59,200 |
| 2020-10-01 | $4.14 | $4.57 | 17,300 |
| 2020-09-30 | $4.13 | $4.56 | 39,700 |
| 2020-09-29 | $4.26 | $4.70 | 1,900 |
| 2020-09-28 | $4.28 | $4.72 | 4,600 |
| 2020-09-25 | $4.26 | $4.70 | 4,500 |
| 2020-09-24 | $4.30 | $4.74 | 5,300 |
| 2020-09-23 | $4.34 | $4.79 | 13,500 |
| 2020-09-22 | $4.33 | $4.78 | 2,900 |
| 2020-09-21 | $4.30 | $4.74 | 13,000 |
| 2020-09-18 | $4.36 | $4.81 | 7,000 |
| 2020-09-17 | $4.45 | $4.91 | 7,000 |
| 2020-09-16 | $4.40 | $4.85 | 4,600 |
| 2020-09-15 | $4.45 | $4.91 | 22,600 |
| 2020-09-14 | $4.43 | $4.89 | 29,400 |
| 2020-09-11 | $4.39 | $4.84 | 2,100 |
| 2020-09-10 | $4.33 | $4.78 | 1,000 |
| 2020-09-09 | $4.39 | $4.84 | 5,200 |
| 2020-09-08 | $4.39 | $4.84 | 2,100 |
| 2020-09-04 | $4.40 | $4.85 | 2,300 |
| 2020-09-03 | $4.37 | $4.82 | 9,800 |
| 2020-09-02 | $4.45 | $4.91 | 7,500 |
| 2020-09-01 | $4.47 | $4.93 | 6,500 |
| 2020-08-31 | $4.46 | $4.92 | 4,300 |
| 2020-08-28 | $4.46 | $4.92 | 4,200 |
| 2020-08-27 | $4.38 | $4.83 | 5,100 |
| 2020-08-26 | $4.51 | $4.98 | 11,000 |
| 2020-08-25 | $4.51 | $4.98 | 6,700 |
| 2020-08-24 | $4.48 | $4.94 | 8,100 |
| 2020-08-21 | $4.47 | $4.93 | 6,000 |
| 2020-08-20 | $4.52 | $4.99 | 4,500 |
| 2020-08-19 | $4.52 | $4.99 | 3,300 |
| 2020-08-18 | $4.54 | $5.01 | 700 |
| 2020-08-17 | $4.54 | $5.01 | 1,000 |
| 2020-08-14 | $4.55 | $5.02 | 5,600 |
| 2020-08-13 | $4.58 | $5.05 | 3,400 |
| 2020-08-12 | $4.62 | $5.10 | 9,200 |
| 2020-08-11 | $4.47 | $4.93 | 3,300 |
| 2020-08-10 | $4.36 | $4.81 | 5,600 |
| 2020-08-07 | $4.36 | $4.81 | 1,100 |
| 2020-08-06 | $4.37 | $4.82 | 3,200 |
| 2020-08-05 | $4.35 | $4.80 | 1,900 |
| 2020-08-04 | $4.35 | $4.80 | 4,600 |
| 2020-08-03 | $4.30 | $4.74 | 5,200 |
| 2020-07-31 | $4.48 | $4.94 | 9,700 |
| 2020-07-30 | $4.51 | $4.98 | 4,200 |
| 2020-07-29 | $4.56 | $5.03 | 10,600 |
| 2020-07-28 | $4.53 | $5.00 | 1,600 |
| 2020-07-27 | $4.50 | $4.97 | 4,100 |
| 2020-07-24 | $4.41 | $4.87 | 3,300 |
| 2020-07-23 | $4.42 | $4.88 | 8,800 |
| 2020-07-22 | $4.45 | $4.91 | 139,800 |
| 2020-07-21 | $4.44 | $4.90 | 4,900 |
| 2020-07-20 | $4.49 | $4.95 | 4,900 |
| 2020-07-17 | $4.35 | $4.80 | 14,300 |
| 2020-07-16 | $4.39 | $4.84 | 2,500 |
| 2020-07-15 | $4.46 | $4.92 | 3,600 |
| 2020-07-14 | $4.39 | $4.84 | 2,100 |
| 2020-07-13 | $4.33 | $4.78 | 3,500 |
| 2020-07-10 | $4.41 | $4.87 | 4,900 |
| 2020-07-09 | $4.41 | $4.87 | 6,800 |
| 2020-07-08 | $4.41 | $4.87 | 20,800 |
| 2020-07-07 | $4.38 | $4.83 | 27,600 |
| 2020-07-06 | $4.42 | $4.88 | 6,700 |
| 2020-07-02 | $4.35 | $4.80 | 48,500 |
| 2020-07-01 | $4.22 | $4.66 | 14,800 |
| 2020-06-30 | $4.18 | $4.61 | 29,800 |
| 2020-06-29 | $4.27 | $4.71 | 3,700 |
| 2020-06-26 | $4.22 | $4.66 | 10,700 |
| 2020-06-25 | $4.19 | $4.62 | 44,500 |
| 2020-06-24 | $4.19 | $4.62 | 5,000 |
| 2020-06-23 | $4.29 | $4.73 | 29,000 |
| 2020-06-22 | $4.31 | $4.76 | 6,800 |
| 2020-06-19 | $4.29 | $4.73 | 6,900 |
| 2020-06-18 | $4.28 | $4.72 | 22,000 |
| 2020-06-17 | $4.26 | $4.70 | 43,100 |
| 2020-06-16 | $4.28 | $4.72 | 34,300 |
| 2020-06-15 | $4.24 | $4.68 | 16,500 |
| 2020-06-12 | $4.24 | $4.68 | 17,400 |
| 2020-06-11 | $4.15 | $4.58 | 37,800 |
| 2020-06-10 | $4.42 | $4.88 | 17,200 |
| 2020-06-09 | $4.42 | $4.88 | 50,600 |
| 2020-06-08 | $4.47 | $4.93 | 6,600 |
| 2020-06-05 | $4.38 | $4.83 | 10,500 |
| 2020-06-04 | $4.22 | $4.66 | 15,600 |
| 2020-06-03 | $4.26 | $4.70 | 19,400 |
| 2020-06-02 | $4.27 | $4.71 | 153,700 |
| 2020-06-01 | $4.19 | $4.62 | 17,300 |
| 2020-05-29 | $4.11 | $4.54 | 40,700 |
| 2020-05-28 | $4.23 | $4.67 | 49,600 |
| 2020-05-27 | $4.13 | $4.56 | 226,800 |
| 2020-05-26 | $3.95 | $4.36 | 20,800 |
| 2020-05-22 | $3.83 | $4.23 | 19,800 |
| 2020-05-21 | $3.87 | $4.27 | 61,000 |
| 2020-05-20 | $3.87 | $4.27 | 52,700 |
| 2020-05-19 | $3.81 | $4.20 | 395,700 |
| 2020-05-18 | $3.84 | $4.24 | 44,000 |
| 2020-05-15 | $3.75 | $4.14 | 23,500 |
| 2020-05-14 | $3.74 | $4.13 | 15,900 |
| 2020-05-13 | $3.80 | $4.19 | 26,700 |
| 2020-05-12 | $3.88 | $4.28 | 26,300 |
| 2020-05-11 | $4.01 | $4.42 | 11,000 |
| 2020-05-08 | $4.05 | $4.47 | 11,900 |
| 2020-05-07 | $3.95 | $4.36 | 79,400 |
| 2020-05-06 | $3.94 | $4.35 | 7,900 |
| 2020-05-05 | $3.94 | $4.35 | 16,000 |
| 2020-05-04 | $3.92 | $4.33 | 23,300 |
| 2020-05-01 | $3.93 | $4.34 | 9,600 |
| 2020-04-30 | $4.08 | $4.50 | 138,500 |
| 2020-04-29 | $4.16 | $4.59 | 19,700 |
| 2020-04-28 | $4.05 | $4.47 | 136,100 |
| 2020-04-27 | $3.96 | $4.37 | 51,300 |
| 2020-04-24 | $3.89 | $4.29 | 11,100 |
| 2020-04-23 | $3.92 | $4.33 | 39,500 |
| 2020-04-22 | $3.88 | $4.28 | 145,100 |
| 2020-04-21 | $3.73 | $4.12 | 122,900 |
| 2020-04-20 | $3.68 | $4.06 | 72,900 |
| 2020-04-17 | $3.65 | $4.03 | 99,700 |
| 2020-04-16 | $3.67 | $4.05 | 51,400 |
| 2020-04-15 | $3.71 | $4.09 | 32,600 |
| 2020-04-14 | $3.89 | $4.29 | 40,400 |
| 2020-04-13 | $3.84 | $4.24 | 52,000 |
| 2020-04-09 | $4.03 | $4.45 | 108,800 |
| 2020-04-08 | $4.09 | $4.51 | 42,000 |
| 2020-04-07 | $4.03 | $4.45 | 83,400 |
| 2020-04-06 | $4.01 | $4.42 | 73,900 |
| 2020-04-03 | $3.67 | $4.05 | 30,700 |
| 2020-04-02 | $3.73 | $4.12 | 99,200 |
| 2020-04-01 | $3.66 | $4.04 | 11,100 |
| 2020-03-31 | $3.80 | $4.19 | 161,300 |
| 2020-03-30 | $3.99 | $4.40 | 130,000 |
| 2020-03-27 | $4.00 | $4.41 | 22,900 |
| 2020-03-26 | $4.12 | $4.55 | 26,100 |
| 2020-03-25 | $3.96 | $4.37 | 25,000 |
| 2020-03-24 | $4.00 | $4.41 | 44,200 |
| 2020-03-23 | $3.83 | $4.23 | 73,000 |
| 2020-03-20 | $4.07 | $4.49 | 35,300 |
| 2020-03-19 | $4.03 | $4.45 | 52,800 |
| 2020-03-18 | $3.72 | $4.10 | 91,400 |
| 2020-03-17 | $3.72 | $4.10 | 208,400 |
| 2020-03-16 | $3.39 | $3.74 | 77,100 |
| 2020-03-13 | $3.64 | $4.02 | 157,400 |
| 2020-03-12 | $3.42 | $3.77 | 54,600 |
| 2020-03-11 | $3.88 | $4.28 | 45,800 |
| 2020-03-10 | $4.01 | $4.42 | 381,100 |
| 2020-03-09 | $3.81 | $4.20 | 60,000 |
| 2020-03-06 | $4.09 | $4.51 | 46,400 |
| 2020-03-05 | $4.21 | $4.65 | 54,800 |
| 2020-03-04 | $4.31 | $4.76 | 62,800 |
| 2020-03-03 | $4.17 | $4.60 | 432,400 |
| 2020-03-02 | $4.39 | $4.84 | 78,600 |
| 2020-02-28 | $4.10 | $4.52 | 43,800 |
| 2020-02-27 | $4.28 | $4.72 | 24,100 |
| 2020-02-26 | $4.51 | $4.98 | 17,500 |
| 2020-02-25 | $4.44 | $4.90 | 17,700 |
| 2020-02-24 | $4.63 | $5.11 | 15,700 |
| 2020-02-21 | $4.79 | $5.29 | 7,900 |
| 2020-02-20 | $4.78 | $5.27 | 9,100 |
| 2020-02-19 | $4.85 | $5.35 | 3,200 |
| 2020-02-18 | $4.93 | $5.44 | 4,400 |
| 2020-02-14 | $5.00 | $5.52 | 12,000 |
| 2020-02-13 | $5.10 | $5.63 | 5,800 |
| 2020-02-12 | $5.18 | $5.72 | 17,500 |
| 2020-02-11 | $5.23 | $5.77 | 3,000 |
| 2020-02-10 | $5.22 | $5.76 | 400 |
| 2020-02-07 | $5.18 | $5.72 | 600 |
| 2020-02-06 | $5.20 | $5.74 | 1,800 |
| 2020-02-05 | $5.18 | $5.72 | 4,700 |
| 2020-02-04 | $5.14 | $5.67 | 5,700 |
| 2020-02-03 | $4.94 | $5.45 | 3,500 |
| 2020-01-31 | $5.07 | $5.59 | 600 |
| 2020-01-30 | $5.15 | $5.68 | 2,500 |
| 2020-01-29 | $5.10 | $5.63 | 1,800 |
| 2020-01-28 | $5.11 | $5.64 | 1,400 |
| 2020-01-27 | $5.09 | $5.62 | 1,100 |
| 2020-01-24 | $5.18 | $5.72 | 4,500 |
| 2020-01-23 | $5.21 | $5.75 | 3,400 |
| 2020-01-22 | $5.23 | $5.77 | 4,600 |
| 2020-01-21 | $5.23 | $5.77 | 900 |
| 2020-01-17 | $5.24 | $5.78 | 2,600 |
| 2020-01-16 | $5.18 | $5.72 | 2,500 |
| 2020-01-15 | $5.23 | $5.77 | 16,700 |
| 2020-01-14 | $5.31 | $5.86 | 1,000 |
| 2020-01-13 | $5.25 | $5.79 | 18,700 |
| 2020-01-10 | $5.25 | $5.79 | 10,800 |
| 2020-01-09 | $5.18 | $5.72 | 3,400 |
| 2020-01-08 | $5.23 | $5.77 | 15,100 |
| 2020-01-07 | $5.12 | $5.65 | 10,300 |
| 2020-01-06 | $5.11 | $5.64 | 8,000 |
| 2020-01-03 | $5.08 | $5.61 | 5,200 |
| 2020-01-02 | $5.12 | $5.65 | 20,500 |