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
- 1977-01-03 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 | $2.39 | $3.94 | 4,208,900 |
| 2020-12-30 | $2.36 | $3.89 | 6,165,000 |
| 2020-12-29 | $2.35 | $3.87 | 4,800,400 |
| 2020-12-28 | $2.27 | $3.74 | 4,251,200 |
| 2020-12-24 | $2.30 | $3.79 | 3,201,200 |
| 2020-12-23 | $2.40 | $3.95 | 2,566,900 |
| 2020-12-22 | $2.42 | $3.99 | 3,753,100 |
| 2020-12-21 | $2.49 | $4.10 | 4,114,500 |
| 2020-12-18 | $2.59 | $4.27 | 7,242,500 |
| 2020-12-17 | $2.40 | $3.95 | 6,870,700 |
| 2020-12-16 | $2.39 | $3.94 | 13,069,500 |
| 2020-12-15 | $2.28 | $3.76 | 33,953,400 |
| 2020-12-14 | $2.74 | $4.51 | 5,738,200 |
| 2020-12-11 | $2.79 | $4.60 | 4,185,700 |
| 2020-12-10 | $2.78 | $4.58 | 5,762,500 |
| 2020-12-09 | $2.83 | $4.66 | 22,085,800 |
| 2020-12-08 | $2.69 | $4.43 | 2,910,400 |
| 2020-12-07 | $2.75 | $4.53 | 4,975,500 |
| 2020-12-04 | $2.75 | $4.53 | 6,186,700 |
| 2020-12-03 | $2.72 | $4.48 | 8,658,300 |
| 2020-12-02 | $2.52 | $4.15 | 8,277,700 |
| 2020-12-01 | $2.72 | $4.48 | 21,271,700 |
| 2020-11-30 | $3.00 | $4.94 | 19,132,800 |
| 2020-11-27 | $2.67 | $4.40 | 2,964,700 |
| 2020-11-25 | $2.56 | $4.22 | 6,827,000 |
| 2020-11-24 | $2.45 | $4.04 | 8,236,100 |
| 2020-11-23 | $2.50 | $4.12 | 27,241,700 |
| 2020-11-20 | $2.35 | $3.87 | 24,593,600 |
| 2020-11-19 | $1.87 | $3.08 | 7,035,400 |
| 2020-11-18 | $1.90 | $3.13 | 3,196,800 |
| 2020-11-17 | $1.86 | $3.06 | 2,118,300 |
| 2020-11-16 | $1.84 | $3.03 | 4,314,400 |
| 2020-11-13 | $1.88 | $3.10 | 1,825,200 |
| 2020-11-12 | $1.88 | $3.10 | 1,458,400 |
| 2020-11-11 | $1.89 | $3.11 | 7,248,100 |
| 2020-11-10 | $1.88 | $3.10 | 2,186,900 |
| 2020-11-09 | $1.91 | $3.15 | 4,777,900 |
| 2020-11-06 | $1.86 | $3.06 | 3,994,700 |
| 2020-11-05 | $1.85 | $3.05 | 6,067,400 |
| 2020-11-04 | $1.90 | $3.13 | 8,155,800 |
| 2020-11-03 | $2.03 | $3.34 | 5,781,600 |
| 2020-11-02 | $1.87 | $3.08 | 1,849,400 |
| 2020-10-30 | $1.88 | $3.10 | 2,061,500 |
| 2020-10-29 | $1.93 | $3.18 | 1,276,700 |
| 2020-10-28 | $1.93 | $3.18 | 1,715,100 |
| 2020-10-27 | $1.98 | $3.26 | 820,100 |
| 2020-10-26 | $1.97 | $3.25 | 1,791,400 |
| 2020-10-23 | $2.01 | $3.31 | 1,111,600 |
| 2020-10-22 | $2.02 | $3.33 | 1,579,800 |
| 2020-10-21 | $2.02 | $3.33 | 1,154,700 |
| 2020-10-20 | $2.02 | $3.33 | 1,960,200 |
| 2020-10-19 | $2.00 | $3.30 | 1,933,400 |
| 2020-10-16 | $1.97 | $3.25 | 2,851,400 |
| 2020-10-15 | $1.98 | $3.26 | 2,631,100 |
| 2020-10-14 | $2.00 | $3.30 | 2,194,100 |
| 2020-10-13 | $2.03 | $3.34 | 1,251,100 |
| 2020-10-12 | $2.04 | $3.36 | 3,132,900 |
| 2020-10-09 | $2.05 | $3.38 | 1,449,700 |
| 2020-10-08 | $2.03 | $3.34 | 1,545,900 |
| 2020-10-07 | $2.04 | $3.36 | 1,216,400 |
| 2020-10-06 | $2.04 | $3.36 | 1,502,700 |
| 2020-10-05 | $2.04 | $3.36 | 1,765,800 |
| 2020-10-02 | $1.98 | $3.26 | 3,990,300 |
| 2020-10-01 | $2.04 | $3.36 | 1,303,000 |
| 2020-09-30 | $2.02 | $3.33 | 1,263,800 |
| 2020-09-29 | $2.04 | $3.36 | 1,331,900 |
| 2020-09-28 | $2.07 | $3.41 | 1,590,700 |
| 2020-09-25 | $2.04 | $3.36 | 2,163,500 |
| 2020-09-24 | $2.04 | $3.36 | 2,648,900 |
| 2020-09-23 | $2.01 | $3.31 | 1,704,200 |
| 2020-09-22 | $2.03 | $3.34 | 1,046,700 |
| 2020-09-21 | $2.00 | $3.30 | 1,118,000 |
| 2020-09-18 | $2.04 | $3.36 | 1,249,700 |
| 2020-09-17 | $1.99 | $3.28 | 5,289,100 |
| 2020-09-16 | $2.04 | $3.36 | 3,292,700 |
| 2020-09-15 | $2.06 | $3.39 | 1,423,600 |
| 2020-09-14 | $2.09 | $3.44 | 1,401,800 |
| 2020-09-11 | $2.08 | $3.43 | 1,453,000 |
| 2020-09-10 | $2.11 | $3.48 | 1,307,200 |
| 2020-09-09 | $2.13 | $3.51 | 1,189,600 |
| 2020-09-08 | $2.14 | $3.53 | 1,945,800 |
| 2020-09-04 | $2.22 | $3.66 | 2,441,700 |
| 2020-09-03 | $2.19 | $3.61 | 2,809,500 |
| 2020-09-02 | $2.19 | $3.61 | 2,401,600 |
| 2020-09-01 | $2.22 | $3.66 | 3,502,700 |
| 2020-08-31 | $2.25 | $3.71 | 3,991,400 |
| 2020-08-28 | $2.22 | $3.66 | 1,687,900 |
| 2020-08-27 | $2.21 | $3.64 | 1,727,800 |
| 2020-08-26 | $2.21 | $3.64 | 1,234,100 |
| 2020-08-25 | $2.22 | $3.66 | 1,922,900 |
| 2020-08-24 | $2.22 | $3.66 | 1,684,300 |
| 2020-08-21 | $2.18 | $3.59 | 2,160,900 |
| 2020-08-20 | $2.22 | $3.66 | 2,231,000 |
| 2020-08-19 | $2.27 | $3.74 | 2,022,000 |
| 2020-08-18 | $2.28 | $3.76 | 3,421,000 |
| 2020-08-17 | $2.28 | $3.76 | 6,990,000 |
| 2020-08-14 | $2.17 | $3.58 | 2,379,000 |
| 2020-08-13 | $2.15 | $3.54 | 2,628,900 |
| 2020-08-12 | $2.11 | $3.48 | 4,327,900 |
| 2020-08-11 | $2.09 | $3.44 | 2,699,100 |
| 2020-08-10 | $2.12 | $3.49 | 2,499,700 |
| 2020-08-07 | $2.12 | $3.49 | 3,259,800 |
| 2020-08-06 | $2.10 | $3.46 | 4,693,300 |
| 2020-08-05 | $2.05 | $3.38 | 4,267,800 |
| 2020-08-04 | $1.95 | $3.21 | 4,178,400 |
| 2020-08-03 | $1.93 | $3.18 | 3,057,200 |
| 2020-07-31 | $1.97 | $3.25 | 1,181,600 |
| 2020-07-30 | $1.95 | $3.21 | 2,700,700 |
| 2020-07-29 | $2.02 | $3.33 | 2,696,800 |
| 2020-07-28 | $1.96 | $3.23 | 1,331,400 |
| 2020-07-27 | $1.97 | $3.25 | 1,217,400 |
| 2020-07-24 | $2.00 | $3.30 | 2,617,500 |
| 2020-07-23 | $2.01 | $3.31 | 5,189,400 |
| 2020-07-22 | $2.04 | $3.36 | 4,743,600 |
| 2020-07-21 | $2.09 | $3.44 | 1,688,100 |
| 2020-07-20 | $2.09 | $3.44 | 1,908,100 |
| 2020-07-17 | $2.10 | $3.46 | 1,491,900 |
| 2020-07-16 | $2.11 | $3.48 | 1,582,000 |
| 2020-07-15 | $2.11 | $3.48 | 1,694,900 |
| 2020-07-14 | $2.12 | $3.49 | 1,346,700 |
| 2020-07-13 | $2.13 | $3.51 | 3,920,900 |
| 2020-07-10 | $2.19 | $3.61 | 5,496,800 |
| 2020-07-09 | $2.22 | $3.66 | 11,357,100 |
| 2020-07-08 | $2.10 | $3.46 | 1,373,500 |
| 2020-07-07 | $2.10 | $3.46 | 2,034,900 |
| 2020-07-06 | $2.13 | $3.51 | 2,298,000 |
| 2020-07-02 | $2.19 | $3.61 | 3,813,300 |
| 2020-07-01 | $2.16 | $3.56 | 3,302,800 |
| 2020-06-30 | $2.17 | $3.58 | 7,473,500 |
| 2020-06-29 | $2.15 | $3.54 | 4,625,000 |
| 2020-06-26 | $2.03 | $3.34 | 2,821,100 |
| 2020-06-25 | $2.07 | $3.41 | 2,866,400 |
| 2020-06-24 | $2.05 | $3.38 | 3,189,700 |
| 2020-06-23 | $2.09 | $3.44 | 3,696,600 |
| 2020-06-22 | $2.03 | $3.34 | 2,728,800 |
| 2020-06-19 | $2.03 | $3.34 | 2,265,600 |
| 2020-06-18 | $2.08 | $3.43 | 1,974,200 |
| 2020-06-17 | $2.09 | $3.44 | 2,356,400 |
| 2020-06-16 | $2.14 | $3.53 | 8,120,500 |
| 2020-06-15 | $2.02 | $3.33 | 3,611,700 |
| 2020-06-12 | $2.06 | $3.39 | 3,946,600 |
| 2020-06-11 | $2.02 | $3.33 | 7,266,600 |
| 2020-06-10 | $2.17 | $3.58 | 3,434,200 |
| 2020-06-09 | $2.20 | $3.62 | 4,547,100 |
| 2020-06-08 | $2.27 | $3.74 | 5,526,600 |
| 2020-06-05 | $2.22 | $3.66 | 5,093,600 |
| 2020-06-04 | $2.17 | $3.58 | 2,605,900 |
| 2020-06-03 | $2.17 | $3.58 | 2,524,400 |
| 2020-06-02 | $2.17 | $3.58 | 2,658,400 |
| 2020-06-01 | $2.19 | $3.61 | 4,371,200 |
| 2020-05-29 | $2.11 | $3.48 | 3,715,400 |
| 2020-05-28 | $2.16 | $3.56 | 4,384,400 |
| 2020-05-27 | $2.18 | $3.59 | 5,997,400 |
| 2020-05-26 | $2.26 | $3.72 | 7,346,600 |
| 2020-05-22 | $2.18 | $3.59 | 13,586,900 |
| 2020-05-21 | $2.21 | $3.64 | 52,135,900 |
| 2020-05-20 | $1.96 | $3.23 | 11,497,800 |
| 2020-05-19 | $1.84 | $3.03 | 9,406,000 |
| 2020-05-18 | $1.68 | $2.77 | 5,702,200 |
| 2020-05-15 | $1.66 | $2.74 | 3,996,100 |
| 2020-05-14 | $1.57 | $2.59 | 3,826,600 |
| 2020-05-13 | $1.61 | $2.65 | 3,979,500 |
| 2020-05-12 | $1.66 | $2.74 | 2,673,500 |
| 2020-05-11 | $1.68 | $2.77 | 1,623,400 |
| 2020-05-08 | $1.69 | $2.78 | 4,837,600 |
| 2020-05-07 | $1.68 | $2.77 | 3,797,500 |
| 2020-05-06 | $1.66 | $2.74 | 2,116,000 |
| 2020-05-05 | $1.70 | $2.80 | 2,084,700 |
| 2020-05-04 | $1.66 | $2.74 | 3,688,300 |
| 2020-05-01 | $1.69 | $2.78 | 3,466,700 |
| 2020-04-30 | $1.72 | $2.83 | 3,363,300 |
| 2020-04-29 | $1.77 | $2.92 | 4,054,800 |
| 2020-04-28 | $1.73 | $2.85 | 2,174,900 |
| 2020-04-27 | $1.70 | $2.80 | 4,664,800 |
| 2020-04-24 | $1.76 | $2.90 | 1,702,100 |
| 2020-04-23 | $1.79 | $2.95 | 1,995,000 |
| 2020-04-22 | $1.75 | $2.88 | 2,331,600 |
| 2020-04-21 | $1.75 | $2.88 | 4,133,000 |
| 2020-04-20 | $1.80 | $2.97 | 4,917,200 |
| 2020-04-17 | $1.93 | $3.18 | 8,478,800 |
| 2020-04-16 | $1.90 | $3.13 | 10,092,200 |
| 2020-04-15 | $1.71 | $2.82 | 7,582,400 |
| 2020-04-14 | $1.63 | $2.69 | 5,362,600 |
| 2020-04-13 | $1.55 | $2.55 | 3,701,800 |
| 2020-04-09 | $1.58 | $2.60 | 5,036,800 |
| 2020-04-08 | $1.56 | $2.57 | 3,333,000 |
| 2020-04-07 | $1.55 | $2.55 | 5,775,600 |
| 2020-04-06 | $1.47 | $2.42 | 5,903,600 |
| 2020-04-03 | $1.40 | $2.31 | 6,257,000 |
| 2020-04-02 | $1.46 | $2.41 | 3,010,500 |
| 2020-04-01 | $1.51 | $2.49 | 6,455,200 |
| 2020-03-31 | $1.59 | $2.62 | 3,197,000 |
| 2020-03-30 | $1.61 | $2.65 | 2,954,100 |
| 2020-03-27 | $1.67 | $2.75 | 7,254,300 |
| 2020-03-26 | $1.79 | $2.95 | 9,803,900 |
| 2020-03-25 | $1.71 | $2.82 | 12,759,000 |
| 2020-03-24 | $1.52 | $2.50 | 9,634,500 |
| 2020-03-23 | $1.28 | $2.11 | 14,040,800 |
| 2020-03-20 | $1.53 | $2.52 | 6,394,600 |
| 2020-03-19 | $1.57 | $2.59 | 7,220,300 |
| 2020-03-18 | $1.60 | $2.64 | 8,969,700 |
| 2020-03-17 | $1.75 | $2.88 | 6,411,200 |
| 2020-03-16 | $1.71 | $2.82 | 11,439,400 |
| 2020-03-13 | $1.93 | $3.18 | 11,025,300 |
| 2020-03-12 | $1.65 | $2.72 | 25,467,800 |
| 2020-03-11 | $2.01 | $3.31 | 7,969,300 |
| 2020-03-10 | $2.24 | $3.69 | 8,441,700 |
| 2020-03-09 | $2.24 | $3.69 | 14,382,500 |
| 2020-03-06 | $2.62 | $4.32 | 3,594,400 |
| 2020-03-05 | $2.75 | $4.53 | 3,102,000 |
| 2020-03-04 | $2.82 | $4.65 | 3,392,700 |
| 2020-03-03 | $2.80 | $4.61 | 9,133,600 |
| 2020-03-02 | $2.93 | $4.83 | 11,192,700 |
| 2020-02-28 | $2.59 | $4.27 | 12,853,500 |
| 2020-02-27 | $2.80 | $4.61 | 8,265,700 |
| 2020-02-26 | $3.02 | $4.98 | 7,170,600 |
| 2020-02-25 | $3.03 | $4.99 | 8,587,700 |
| 2020-02-24 | $3.33 | $5.49 | 4,510,700 |
| 2020-02-21 | $3.46 | $5.70 | 1,872,200 |
| 2020-02-20 | $3.44 | $5.67 | 1,914,900 |
| 2020-02-19 | $3.41 | $5.62 | 4,825,500 |
| 2020-02-18 | $3.53 | $5.82 | 3,154,900 |
| 2020-02-14 | $3.62 | $5.96 | 6,011,200 |
| 2020-02-13 | $3.54 | $5.83 | 6,232,400 |
| 2020-02-12 | $3.47 | $5.72 | 3,054,400 |
| 2020-02-11 | $3.45 | $5.68 | 2,394,900 |
| 2020-02-10 | $3.44 | $5.67 | 2,988,500 |
| 2020-02-07 | $3.43 | $5.65 | 2,959,500 |
| 2020-02-06 | $3.43 | $5.65 | 3,714,600 |
| 2020-02-05 | $3.32 | $5.47 | 4,828,400 |
| 2020-02-04 | $3.19 | $5.26 | 5,097,200 |
| 2020-02-03 | $3.17 | $5.22 | 2,129,600 |
| 2020-01-31 | $3.19 | $5.26 | 2,239,000 |
| 2020-01-30 | $3.21 | $5.29 | 1,534,500 |
| 2020-01-29 | $3.22 | $5.31 | 4,641,000 |
| 2020-01-28 | $3.22 | $5.31 | 1,242,800 |
| 2020-01-27 | $3.23 | $5.32 | 2,163,300 |
| 2020-01-24 | $3.29 | $5.42 | 1,572,500 |
| 2020-01-23 | $3.29 | $5.42 | 2,820,000 |
| 2020-01-22 | $3.26 | $5.37 | 2,661,700 |
| 2020-01-21 | $3.23 | $5.32 | 1,599,700 |
| 2020-01-17 | $3.24 | $5.34 | 1,915,600 |
| 2020-01-16 | $3.19 | $5.26 | 1,807,200 |
| 2020-01-15 | $3.17 | $5.22 | 1,991,700 |
| 2020-01-14 | $3.20 | $5.27 | 2,182,600 |
| 2020-01-13 | $3.27 | $5.39 | 1,789,500 |
| 2020-01-10 | $3.29 | $5.42 | 2,359,300 |
| 2020-01-09 | $3.43 | $5.65 | 1,536,300 |
| 2020-01-08 | $3.40 | $5.60 | 2,496,200 |
| 2020-01-07 | $3.44 | $5.67 | 6,696,100 |
| 2020-01-06 | $3.29 | $5.42 | 2,422,500 |
| 2020-01-03 | $3.28 | $5.40 | 5,048,200 |
| 2020-01-02 | $3.33 | $5.49 | 7,155,300 |