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
- 2008-09-19 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 | $5.90 | $5.90 | 70,300 |
| 2020-12-30 | $5.75 | $5.75 | 86,700 |
| 2020-12-29 | $5.47 | $5.47 | 100,000 |
| 2020-12-28 | $5.20 | $5.20 | 111,300 |
| 2020-12-24 | $4.63 | $4.63 | 53,000 |
| 2020-12-23 | $4.63 | $4.63 | 68,900 |
| 2020-12-22 | $4.35 | $4.35 | 338,600 |
| 2020-12-21 | $3.89 | $3.89 | 123,900 |
| 2020-12-18 | $3.03 | $3.03 | 23,300 |
| 2020-12-17 | $2.98 | $2.98 | 49,900 |
| 2020-12-16 | $3.00 | $3.00 | 58,500 |
| 2020-12-15 | $2.98 | $2.98 | 52,000 |
| 2020-12-14 | $2.85 | $2.85 | 50,600 |
| 2020-12-11 | $2.80 | $2.80 | 19,900 |
| 2020-12-10 | $2.78 | $2.78 | 13,000 |
| 2020-12-09 | $2.77 | $2.77 | 16,500 |
| 2020-12-08 | $2.78 | $2.78 | 39,900 |
| 2020-12-07 | $2.85 | $2.85 | 34,600 |
| 2020-12-04 | $2.78 | $2.78 | 71,600 |
| 2020-12-03 | $2.79 | $2.79 | 44,200 |
| 2020-12-02 | $2.80 | $2.80 | 34,700 |
| 2020-12-01 | $2.85 | $2.85 | 91,300 |
| 2020-11-30 | $2.77 | $2.77 | 48,000 |
| 2020-11-27 | $2.75 | $2.75 | 20,100 |
| 2020-11-25 | $2.77 | $2.77 | 72,700 |
| 2020-11-24 | $2.88 | $2.88 | 110,500 |
| 2020-11-23 | $2.90 | $2.90 | 111,400 |
| 2020-11-20 | $2.80 | $2.80 | 86,500 |
| 2020-11-19 | $2.70 | $2.70 | 101,400 |
| 2020-11-18 | $2.79 | $2.79 | 152,900 |
| 2020-11-17 | $2.67 | $2.67 | 240,900 |
| 2020-11-16 | $2.30 | $2.30 | 106,500 |
| 2020-11-13 | $2.19 | $2.19 | 216,700 |
| 2020-11-12 | $2.08 | $2.08 | 189,100 |
| 2020-11-11 | $1.88 | $1.88 | 113,200 |
| 2020-11-10 | $1.67 | $1.67 | 27,500 |
| 2020-11-09 | $1.69 | $1.69 | 47,800 |
| 2020-11-06 | $1.60 | $1.60 | 68,300 |
| 2020-11-05 | $1.65 | $1.65 | 25,300 |
| 2020-11-04 | $1.73 | $1.73 | 10,700 |
| 2020-11-03 | $1.64 | $1.64 | 25,100 |
| 2020-11-02 | $1.65 | $1.65 | 8,500 |
| 2020-10-30 | $1.60 | $1.60 | 14,400 |
| 2020-10-29 | $1.70 | $1.70 | 18,200 |
| 2020-10-28 | $1.70 | $1.70 | 33,700 |
| 2020-10-27 | $1.77 | $1.77 | 15,800 |
| 2020-10-26 | $1.70 | $1.70 | 35,500 |
| 2020-10-23 | $1.79 | $1.79 | 23,900 |
| 2020-10-22 | $1.77 | $1.77 | 12,400 |
| 2020-10-21 | $1.60 | $1.60 | 26,500 |
| 2020-10-20 | $1.80 | $1.80 | 33,400 |
| 2020-10-19 | $1.75 | $1.75 | 32,600 |
| 2020-10-16 | $1.75 | $1.75 | 36,200 |
| 2020-10-15 | $1.77 | $1.77 | 218,800 |
| 2020-10-14 | $1.62 | $1.62 | 219,100 |
| 2020-10-13 | $1.18 | $1.18 | 49,400 |
| 2020-10-12 | $1.18 | $1.18 | 2,700 |
| 2020-10-09 | $1.20 | $1.20 | 29,000 |
| 2020-10-08 | $1.20 | $1.20 | 17,900 |
| 2020-10-07 | $1.20 | $1.20 | 8,700 |
| 2020-10-06 | $1.23 | $1.23 | 37,400 |
| 2020-10-05 | $1.32 | $1.32 | 9,800 |
| 2020-10-02 | $1.30 | $1.30 | 19,800 |
| 2020-10-01 | $1.23 | $1.23 | 99,500 |
| 2020-09-30 | $1.10 | $1.10 | 171,500 |
| 2020-09-29 | $1.19 | $1.19 | 52,400 |
| 2020-09-28 | $1.25 | $1.25 | 20,200 |
| 2020-09-25 | $1.30 | $1.30 | 14,400 |
| 2020-09-24 | $1.23 | $1.23 | 49,600 |
| 2020-09-23 | $1.35 | $1.35 | 31,100 |
| 2020-09-22 | $1.28 | $1.28 | 47,300 |
| 2020-09-21 | $1.30 | $1.30 | 34,300 |
| 2020-09-18 | $1.39 | $1.39 | 14,400 |
| 2020-09-17 | $1.36 | $1.36 | 8,300 |
| 2020-09-16 | $1.37 | $1.37 | 30,100 |
| 2020-09-15 | $1.42 | $1.42 | 16,200 |
| 2020-09-14 | $1.45 | $1.45 | 11,600 |
| 2020-09-11 | $1.45 | $1.45 | 12,100 |
| 2020-09-10 | $1.46 | $1.46 | 51,600 |
| 2020-09-09 | $1.52 | $1.52 | 26,400 |
| 2020-09-08 | $1.53 | $1.53 | 18,400 |
| 2020-09-04 | $1.57 | $1.57 | 81,300 |
| 2020-09-03 | $1.51 | $1.51 | 46,900 |
| 2020-09-02 | $1.52 | $1.52 | 34,400 |
| 2020-09-01 | $1.55 | $1.55 | 33,300 |
| 2020-08-31 | $1.60 | $1.60 | 58,300 |
| 2020-08-28 | $1.55 | $1.55 | 19,200 |
| 2020-08-27 | $1.57 | $1.57 | 100,800 |
| 2020-08-26 | $1.73 | $1.73 | 58,700 |
| 2020-08-25 | $1.67 | $1.67 | 94,700 |
| 2020-08-24 | $1.65 | $1.65 | 58,700 |
| 2020-08-21 | $1.59 | $1.59 | 12,600 |
| 2020-08-20 | $1.60 | $1.60 | 42,800 |
| 2020-08-19 | $1.59 | $1.59 | 43,900 |
| 2020-08-18 | $1.64 | $1.64 | 35,300 |
| 2020-08-17 | $1.56 | $1.56 | 41,600 |
| 2020-08-14 | $1.57 | $1.57 | 74,000 |
| 2020-08-13 | $1.68 | $1.68 | 195,300 |
| 2020-08-12 | $1.76 | $1.76 | 148,000 |
| 2020-08-11 | $1.70 | $1.70 | 74,400 |
| 2020-08-10 | $1.80 | $1.80 | 283,700 |
| 2020-08-07 | $1.47 | $1.47 | 257,400 |
| 2020-08-06 | $1.38 | $1.38 | 63,500 |
| 2020-08-05 | $1.37 | $1.37 | 28,600 |
| 2020-08-04 | $1.39 | $1.39 | 23,900 |
| 2020-08-03 | $1.37 | $1.37 | 9,800 |
| 2020-07-31 | $1.37 | $1.37 | 12,700 |
| 2020-07-30 | $1.44 | $1.44 | 12,900 |
| 2020-07-29 | $1.41 | $1.41 | 51,200 |
| 2020-07-28 | $1.40 | $1.40 | 43,300 |
| 2020-07-27 | $1.40 | $1.40 | 21,500 |
| 2020-07-24 | $1.39 | $1.39 | 29,200 |
| 2020-07-23 | $1.35 | $1.35 | 33,600 |
| 2020-07-22 | $1.37 | $1.37 | 55,900 |
| 2020-07-21 | $1.44 | $1.44 | 55,000 |
| 2020-07-20 | $1.45 | $1.45 | 150,400 |
| 2020-07-17 | $1.38 | $1.38 | 190,100 |
| 2020-07-16 | $1.32 | $1.32 | 44,900 |
| 2020-07-15 | $1.29 | $1.29 | 155,600 |
| 2020-07-14 | $1.13 | $1.13 | 41,600 |
| 2020-07-13 | $1.10 | $1.10 | 45,200 |
| 2020-07-10 | $1.15 | $1.15 | 131,500 |
| 2020-07-09 | $1.05 | $1.05 | 38,000 |
| 2020-07-08 | $1.03 | $1.03 | 23,800 |
| 2020-07-07 | $1.00 | $1.00 | 63,700 |
| 2020-07-06 | $1.09 | $1.09 | 77,800 |
| 2020-07-02 | $1.10 | $1.10 | 57,100 |
| 2020-07-01 | $1.25 | $1.25 | 182,600 |
| 2020-06-30 | $1.01 | $1.01 | 64,600 |
| 2020-06-29 | $1.00 | $1.00 | 172,900 |
| 2020-06-26 | $1.00 | $1.00 | 57,900 |
| 2020-06-25 | $1.02 | $1.02 | 108,500 |
| 2020-06-24 | $1.14 | $1.14 | 91,300 |
| 2020-06-23 | $1.14 | $1.14 | 254,900 |
| 2020-06-22 | $1.41 | $1.41 | 215,900 |
| 2020-06-19 | $1.44 | $1.44 | 55,700 |
| 2020-06-18 | $1.36 | $1.36 | 316,400 |
| 2020-06-17 | $1.40 | $1.40 | 293,600 |
| 2020-06-16 | $1.33 | $1.33 | 407,200 |
| 2020-06-15 | $1.16 | $1.16 | 431,300 |
| 2020-06-12 | $0.75 | $0.75 | 125,900 |
| 2020-06-11 | $0.72 | $0.72 | 88,800 |
| 2020-06-10 | $0.78 | $0.78 | 305,600 |
| 2020-06-09 | $0.78 | $0.78 | 233,100 |
| 2020-06-08 | $0.65 | $0.65 | 265,200 |
| 2020-06-05 | $0.60 | $0.60 | 105,700 |
| 2020-06-04 | $0.55 | $0.55 | 136,400 |
| 2020-06-03 | $0.57 | $0.57 | 231,200 |
| 2020-06-02 | $0.55 | $0.55 | 323,900 |
| 2020-06-01 | $0.42 | $0.42 | 13,500 |
| 2020-05-29 | $0.40 | $0.40 | 25,500 |
| 2020-05-28 | $0.45 | $0.45 | 126,600 |
| 2020-05-27 | $0.39 | $0.39 | 216,300 |
| 2020-05-26 | $0.40 | $0.40 | 131,400 |
| 2020-05-22 | $0.32 | $0.32 | 16,700 |
| 2020-05-21 | $0.31 | $0.31 | 10,400 |
| 2020-05-20 | $0.34 | $0.34 | 2,000 |
| 2020-05-19 | $0.34 | $0.34 | 10,300 |
| 2020-05-18 | $0.31 | $0.31 | 50,400 |
| 2020-05-15 | $0.34 | $0.34 | 58,300 |
| 2020-05-14 | $0.35 | $0.35 | 13,300 |
| 2020-05-13 | $0.35 | $0.35 | 73,600 |
| 2020-05-12 | $0.32 | $0.32 | 65,100 |
| 2020-05-11 | $0.32 | $0.32 | 15,300 |
| 2020-05-08 | $0.31 | $0.31 | 22,700 |
| 2020-05-07 | $0.30 | $0.30 | 23,100 |
| 2020-05-06 | $0.30 | $0.30 | 32,900 |
| 2020-05-05 | $0.29 | $0.29 | 15,200 |
| 2020-05-04 | $0.27 | $0.27 | 33,800 |
| 2020-05-01 | $0.29 | $0.29 | 24,300 |
| 2020-04-30 | $0.29 | $0.29 | 27,400 |
| 2020-04-29 | $0.28 | $0.28 | 178,900 |
| 2020-04-28 | $0.23 | $0.23 | 9,300 |
| 2020-04-27 | $0.27 | $0.27 | 19,300 |
| 2020-04-24 | $0.25 | $0.25 | 18,500 |
| 2020-04-23 | $0.27 | $0.27 | 91,600 |
| 2020-04-22 | $0.28 | $0.28 | 134,000 |
| 2020-04-21 | $0.30 | $0.30 | 108,500 |
| 2020-04-20 | $0.28 | $0.28 | 52,600 |
| 2020-04-17 | $0.30 | $0.30 | 57,900 |
| 2020-04-16 | $0.36 | $0.36 | 395,200 |
| 2020-04-15 | $0.40 | $0.40 | 588,400 |
| 2020-04-14 | $0.48 | $0.48 | 600,700 |
| 2020-04-13 | $0.35 | $0.35 | 560,100 |
| 2020-04-09 | $0.23 | $0.23 | 547,400 |
| 2020-04-08 | $0.20 | $0.20 | 696,200 |
| 2020-04-07 | $0.11 | $0.11 | 4,900 |
| 2020-04-06 | $0.11 | $0.11 | 30,800 |
| 2020-04-03 | $0.10 | $0.10 | 5,300 |
| 2020-04-02 | $0.10 | $0.10 | 38,700 |
| 2020-04-01 | $0.09 | $0.09 | 0 |
| 2020-03-31 | $0.09 | $0.09 | 34,500 |
| 2020-03-30 | $0.10 | $0.10 | 1,900 |
| 2020-03-27 | $0.10 | $0.10 | 11,200 |
| 2020-03-26 | $0.10 | $0.10 | 23,900 |
| 2020-03-25 | $0.09 | $0.09 | 4,800 |
| 2020-03-24 | $0.10 | $0.10 | 6,400 |
| 2020-03-23 | $0.10 | $0.10 | 500 |
| 2020-03-20 | $0.10 | $0.10 | 2,400 |
| 2020-03-19 | $0.09 | $0.09 | 10,700 |
| 2020-03-18 | $0.10 | $0.10 | 16,900 |
| 2020-03-17 | $0.10 | $0.10 | 10,000 |
| 2020-03-16 | $0.09 | $0.09 | 27,500 |
| 2020-03-13 | $0.08 | $0.08 | 94,700 |
| 2020-03-12 | $0.09 | $0.09 | 900 |
| 2020-03-11 | $0.10 | $0.10 | 0 |
| 2020-03-10 | $0.10 | $0.10 | 0 |
| 2020-03-09 | $0.10 | $0.10 | 1,900 |
| 2020-03-06 | $0.10 | $0.10 | 100 |
| 2020-03-05 | $0.12 | $0.12 | 0 |
| 2020-03-04 | $0.12 | $0.12 | 20,000 |
| 2020-03-03 | $0.11 | $0.11 | 1,000 |
| 2020-03-02 | $0.12 | $0.12 | 0 |
| 2020-02-28 | $0.12 | $0.12 | 0 |
| 2020-02-27 | $0.12 | $0.12 | 1,100 |
| 2020-02-26 | $0.12 | $0.12 | 3,000 |
| 2020-02-25 | $0.09 | $0.09 | 0 |
| 2020-02-24 | $0.09 | $0.09 | 0 |
| 2020-02-21 | $0.09 | $0.09 | 3,700 |
| 2020-02-20 | $0.10 | $0.10 | 0 |
| 2020-02-19 | $0.10 | $0.10 | 0 |
| 2020-02-18 | $0.10 | $0.10 | 900 |
| 2020-02-14 | $0.11 | $0.11 | 0 |
| 2020-02-13 | $0.11 | $0.11 | 0 |
| 2020-02-12 | $0.11 | $0.11 | 0 |
| 2020-02-11 | $0.11 | $0.11 | 0 |
| 2020-02-10 | $0.11 | $0.11 | 4,500 |
| 2020-02-07 | $0.13 | $0.13 | 0 |
| 2020-02-06 | $0.13 | $0.13 | 200 |
| 2020-02-05 | $0.13 | $0.13 | 0 |
| 2020-02-04 | $0.13 | $0.13 | 12,400 |
| 2020-02-03 | $0.12 | $0.12 | 500 |
| 2020-01-31 | $0.11 | $0.11 | 0 |
| 2020-01-30 | $0.11 | $0.11 | 0 |
| 2020-01-29 | $0.11 | $0.11 | 0 |
| 2020-01-28 | $0.11 | $0.11 | 0 |
| 2020-01-27 | $0.11 | $0.11 | 0 |
| 2020-01-24 | $0.11 | $0.11 | 0 |
| 2020-01-23 | $0.11 | $0.11 | 16,900 |
| 2020-01-22 | $0.12 | $0.12 | 0 |
| 2020-01-21 | $0.12 | $0.12 | 15,900 |
| 2020-01-17 | $0.08 | $0.08 | 0 |
| 2020-01-16 | $0.08 | $0.08 | 0 |
| 2020-01-15 | $0.08 | $0.08 | 1,000 |
| 2020-01-14 | $0.10 | $0.10 | 5,200 |
| 2020-01-13 | $0.09 | $0.09 | 0 |
| 2020-01-10 | $0.09 | $0.09 | 2,700 |
| 2020-01-09 | $0.11 | $0.11 | 2,000 |
| 2020-01-08 | $0.10 | $0.10 | 0 |
| 2020-01-07 | $0.10 | $0.10 | 0 |
| 2020-01-06 | $0.10 | $0.10 | 0 |
| 2020-01-03 | $0.10 | $0.10 | 29,700 |
| 2020-01-02 | $0.13 | $0.13 | 1,000 |