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
- 1998-05-20 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 | $3.14 | $3.14 | 75,946 |
| 2020-12-30 | $3.28 | $3.28 | 77,041 |
| 2020-12-29 | $3.21 | $3.21 | 71,193 |
| 2020-12-28 | $3.41 | $3.41 | 44,008 |
| 2020-12-24 | $3.50 | $3.50 | 31,083 |
| 2020-12-23 | $3.58 | $3.58 | 72,469 |
| 2020-12-22 | $3.41 | $3.41 | 62,766 |
| 2020-12-21 | $3.49 | $3.49 | 76,393 |
| 2020-12-18 | $3.43 | $3.43 | 62,037 |
| 2020-12-17 | $3.41 | $3.41 | 179,936 |
| 2020-12-16 | $3.30 | $3.30 | 87,000 |
| 2020-12-15 | $3.30 | $3.30 | 1,033,752 |
| 2020-12-14 | $3.22 | $3.22 | 42,912 |
| 2020-12-11 | $3.40 | $3.40 | 71,560 |
| 2020-12-10 | $3.45 | $3.45 | 247,498 |
| 2020-12-09 | $3.48 | $3.48 | 1,269,001 |
| 2020-12-08 | $3.16 | $3.16 | 50,083 |
| 2020-12-07 | $3.16 | $3.16 | 30,421 |
| 2020-12-04 | $3.18 | $3.18 | 62,745 |
| 2020-12-03 | $3.16 | $3.16 | 42,915 |
| 2020-12-02 | $3.17 | $3.17 | 42,240 |
| 2020-12-01 | $3.20 | $3.20 | 48,425 |
| 2020-11-30 | $3.17 | $3.17 | 66,561 |
| 2020-11-27 | $3.31 | $3.31 | 64,490 |
| 2020-11-25 | $3.19 | $3.19 | 96,692 |
| 2020-11-24 | $3.03 | $3.03 | 43,040 |
| 2020-11-23 | $3.02 | $3.02 | 104,990 |
| 2020-11-20 | $3.05 | $3.05 | 52,967 |
| 2020-11-19 | $2.89 | $2.89 | 69,804 |
| 2020-11-18 | $2.88 | $2.88 | 385,283 |
| 2020-11-17 | $3.19 | $3.19 | 97,074 |
| 2020-11-16 | $3.15 | $3.15 | 63,112 |
| 2020-11-13 | $3.10 | $3.10 | 57,653 |
| 2020-11-12 | $3.05 | $3.05 | 28,710 |
| 2020-11-11 | $3.03 | $3.03 | 41,256 |
| 2020-11-10 | $3.17 | $3.17 | 23,523 |
| 2020-11-09 | $3.18 | $3.18 | 61,146 |
| 2020-11-06 | $3.09 | $3.09 | 126,160 |
| 2020-11-05 | $2.95 | $2.95 | 142,556 |
| 2020-11-04 | $3.01 | $3.01 | 147,101 |
| 2020-11-03 | $3.06 | $3.06 | 135,736 |
| 2020-11-02 | $3.05 | $3.05 | 285,050 |
| 2020-10-30 | $3.49 | $3.49 | 40,476 |
| 2020-10-29 | $3.45 | $3.45 | 75,673 |
| 2020-10-28 | $3.39 | $3.39 | 216,785 |
| 2020-10-27 | $3.68 | $3.68 | 81,684 |
| 2020-10-26 | $3.69 | $3.69 | 203,251 |
| 2020-10-23 | $4.08 | $4.08 | 279,379 |
| 2020-10-22 | $3.71 | $3.71 | 184,877 |
| 2020-10-21 | $3.43 | $3.43 | 175,091 |
| 2020-10-20 | $3.35 | $3.35 | 513,710 |
| 2020-10-19 | $3.99 | $3.99 | 299,348 |
| 2020-10-16 | $4.01 | $4.01 | 533,048 |
| 2020-10-15 | $4.34 | $4.34 | 1,965,916 |
| 2020-10-14 | $3.96 | $3.96 | 49,247,694 |
| 2020-10-13 | $2.98 | $2.98 | 20,948 |
| 2020-10-12 | $3.00 | $3.00 | 92,524 |
| 2020-10-09 | $3.04 | $3.04 | 28,073 |
| 2020-10-08 | $3.02 | $3.02 | 27,527 |
| 2020-10-07 | $3.02 | $3.02 | 34,195 |
| 2020-10-06 | $2.92 | $2.92 | 43,123 |
| 2020-10-05 | $3.00 | $3.00 | 26,915 |
| 2020-10-02 | $3.05 | $3.05 | 17,997 |
| 2020-10-01 | $3.06 | $3.06 | 47,122 |
| 2020-09-30 | $3.09 | $3.09 | 69,022 |
| 2020-09-29 | $3.32 | $3.32 | 62,985 |
| 2020-09-28 | $3.15 | $3.15 | 42,767 |
| 2020-09-25 | $3.08 | $3.08 | 55,007 |
| 2020-09-24 | $3.00 | $3.00 | 92,518 |
| 2020-09-23 | $3.16 | $3.16 | 32,083 |
| 2020-09-22 | $3.23 | $3.23 | 44,316 |
| 2020-09-21 | $3.38 | $3.38 | 86,456 |
| 2020-09-18 | $3.39 | $3.39 | 109,759 |
| 2020-09-17 | $3.32 | $3.32 | 37,153 |
| 2020-09-16 | $3.27 | $3.27 | 88,759 |
| 2020-09-15 | $3.37 | $3.37 | 87,918 |
| 2020-09-14 | $3.27 | $3.27 | 89,844 |
| 2020-09-11 | $3.20 | $3.20 | 111,313 |
| 2020-09-10 | $3.09 | $3.09 | 149,891 |
| 2020-09-09 | $3.02 | $3.02 | 110,163 |
| 2020-09-08 | $2.89 | $2.89 | 75,303 |
| 2020-09-04 | $2.84 | $2.84 | 201,303 |
| 2020-09-03 | $2.93 | $2.93 | 271,658 |
| 2020-09-02 | $3.07 | $3.07 | 528,754 |
| 2020-09-01 | $3.24 | $3.24 | 312,752 |
| 2020-08-31 | $3.50 | $3.50 | 906,638 |
| 2020-08-28 | $3.59 | $3.59 | 234,325 |
| 2020-08-27 | $3.47 | $3.47 | 132,529 |
| 2020-08-26 | $3.35 | $3.35 | 182,087 |
| 2020-08-25 | $3.45 | $3.45 | 181,224 |
| 2020-08-24 | $3.32 | $3.32 | 250,928 |
| 2020-08-21 | $3.34 | $3.34 | 291,754 |
| 2020-08-20 | $3.36 | $3.36 | 582,969 |
| 2020-08-19 | $3.34 | $3.34 | 351,464 |
| 2020-08-18 | $3.38 | $3.38 | 2,144,963 |
| 2020-08-17 | $3.88 | $3.88 | 1,254,400 |
| 2020-08-14 | $5.78 | $5.78 | 313,584 |
| 2020-08-13 | $6.04 | $6.04 | 129,053 |
| 2020-08-12 | $6.17 | $6.17 | 158,378 |
| 2020-08-11 | $6.32 | $6.32 | 280,151 |
| 2020-08-10 | $7.06 | $7.06 | 253,290 |
| 2020-08-07 | $6.36 | $6.36 | 193,010 |
| 2020-08-06 | $6.60 | $6.60 | 161,935 |
| 2020-08-05 | $6.31 | $6.31 | 119,529 |
| 2020-08-04 | $6.40 | $6.40 | 104,414 |
| 2020-08-03 | $6.13 | $6.13 | 86,007 |
| 2020-07-31 | $5.87 | $5.87 | 266,140 |
| 2020-07-30 | $5.83 | $5.83 | 371,284 |
| 2020-07-29 | $5.72 | $5.72 | 208,283 |
| 2020-07-28 | $5.87 | $5.87 | 231,055 |
| 2020-07-27 | $5.53 | $5.53 | 394,173 |
| 2020-07-24 | $6.23 | $6.23 | 4,488,120 |
| 2020-07-23 | $5.96 | $5.96 | 245,878 |
| 2020-07-22 | $6.26 | $6.26 | 176,091 |
| 2020-07-21 | $6.45 | $6.45 | 675,642 |
| 2020-07-20 | $5.86 | $5.86 | 246,004 |
| 2020-07-17 | $5.51 | $5.51 | 472,155 |
| 2020-07-16 | $4.94 | $4.94 | 173,164 |
| 2020-07-15 | $5.02 | $5.02 | 556,680 |
| 2020-07-14 | $4.71 | $4.71 | 143,426 |
| 2020-07-13 | $4.67 | $4.67 | 701,730 |
| 2020-07-10 | $5.17 | $5.17 | 303,396 |
| 2020-07-09 | $5.21 | $5.21 | 385,122 |
| 2020-07-08 | $5.19 | $5.19 | 259,654 |
| 2020-07-07 | $5.53 | $5.53 | 419,276 |
| 2020-07-06 | $6.36 | $6.36 | 1,220,245 |
| 2020-07-02 | $6.14 | $6.14 | 5,352,464 |
| 2020-07-01 | $4.41 | $4.41 | 627,381 |
| 2020-06-30 | $4.65 | $4.65 | 226,842 |
| 2020-06-29 | $4.80 | $4.80 | 687,614 |
| 2020-06-26 | $4.73 | $4.73 | 408,803 |
| 2020-06-25 | $5.36 | $5.36 | 417,271 |
| 2020-06-24 | $5.13 | $5.13 | 40,412 |
| 2020-06-23 | $5.33 | $5.33 | 85,275 |
| 2020-06-22 | $5.11 | $5.11 | 64,448 |
| 2020-06-19 | $5.05 | $5.05 | 56,562 |
| 2020-06-18 | $5.16 | $5.16 | 66,972 |
| 2020-06-17 | $5.26 | $5.26 | 45,829 |
| 2020-06-16 | $5.35 | $5.35 | 34,625 |
| 2020-06-15 | $5.34 | $5.34 | 27,816 |
| 2020-06-12 | $5.20 | $5.20 | 33,629 |
| 2020-06-11 | $5.00 | $5.00 | 83,616 |
| 2020-06-10 | $5.61 | $5.61 | 70,838 |
| 2020-06-09 | $5.75 | $5.75 | 54,840 |
| 2020-06-08 | $5.87 | $5.87 | 105,669 |
| 2020-06-05 | $5.54 | $5.54 | 146,876 |
| 2020-06-04 | $5.19 | $5.19 | 54,740 |
| 2020-06-03 | $5.21 | $5.21 | 74,430 |
| 2020-06-02 | $5.03 | $5.03 | 48,067 |
| 2020-06-01 | $5.02 | $5.02 | 26,335 |
| 2020-05-29 | $5.00 | $5.00 | 49,976 |
| 2020-05-28 | $5.09 | $5.09 | 29,979 |
| 2020-05-27 | $5.18 | $5.18 | 47,291 |
| 2020-05-26 | $5.15 | $5.15 | 35,027 |
| 2020-05-22 | $5.06 | $5.06 | 44,453 |
| 2020-05-21 | $5.03 | $5.03 | 48,797 |
| 2020-05-20 | $5.16 | $5.16 | 84,241 |
| 2020-05-19 | $5.54 | $5.54 | 207,077 |
| 2020-05-18 | $4.92 | $4.92 | 125,950 |
| 2020-05-15 | $4.70 | $4.70 | 79,590 |
| 2020-05-14 | $4.75 | $4.75 | 84,564 |
| 2020-05-13 | $4.79 | $4.79 | 803,490 |
| 2020-05-12 | $4.60 | $4.60 | 72,444 |
| 2020-05-11 | $4.85 | $4.85 | 75,137 |
| 2020-05-08 | $5.05 | $5.05 | 31,112 |
| 2020-05-07 | $4.98 | $4.98 | 43,460 |
| 2020-05-06 | $5.15 | $5.15 | 29,712 |
| 2020-05-05 | $5.20 | $5.20 | 27,920 |
| 2020-05-04 | $5.18 | $5.18 | 29,629 |
| 2020-05-01 | $5.15 | $5.15 | 68,895 |
| 2020-04-30 | $5.56 | $5.56 | 53,252 |
| 2020-04-29 | $5.80 | $5.80 | 66,383 |
| 2020-04-28 | $5.44 | $5.44 | 78,021 |
| 2020-04-27 | $5.58 | $5.58 | 267,366 |
| 2020-04-24 | $5.00 | $5.00 | 213,316 |
| 2020-04-23 | $5.89 | $5.89 | 166,860 |
| 2020-04-22 | $5.95 | $5.95 | 158,913 |
| 2020-04-21 | $5.84 | $5.84 | 22,386 |
| 2020-04-20 | $5.94 | $5.94 | 19,854 |
| 2020-04-17 | $5.83 | $5.83 | 124,392 |
| 2020-04-16 | $5.71 | $5.71 | 81,379 |
| 2020-04-15 | $5.42 | $5.42 | 164,748 |
| 2020-04-14 | $4.81 | $4.81 | 22,078 |
| 2020-04-13 | $4.82 | $4.82 | 38,120 |
| 2020-04-09 | $4.67 | $4.67 | 85,506 |
| 2020-04-08 | $5.07 | $5.07 | 30,170 |
| 2020-04-07 | $4.93 | $4.93 | 18,876 |
| 2020-04-06 | $4.60 | $4.60 | 18,410 |
| 2020-04-03 | $4.50 | $4.50 | 69,205 |
| 2020-04-02 | $4.89 | $4.89 | 35,452 |
| 2020-04-01 | $5.02 | $5.02 | 36,835 |
| 2020-03-31 | $5.18 | $5.18 | 54,805 |
| 2020-03-30 | $5.36 | $5.36 | 25,503 |
| 2020-03-27 | $5.35 | $5.35 | 16,416 |
| 2020-03-26 | $5.32 | $5.32 | 44,637 |
| 2020-03-25 | $5.62 | $5.62 | 37,054 |
| 2020-03-24 | $5.35 | $5.35 | 53,828 |
| 2020-03-23 | $5.19 | $5.19 | 10,053 |
| 2020-03-20 | $5.50 | $5.50 | 53,186 |
| 2020-03-19 | $5.57 | $5.57 | 70,802 |
| 2020-03-18 | $5.28 | $5.28 | 64,509 |
| 2020-03-17 | $6.03 | $6.03 | 26,641 |
| 2020-03-16 | $5.84 | $5.84 | 87,579 |
| 2020-03-13 | $6.48 | $6.48 | 64,351 |
| 2020-03-12 | $6.26 | $6.26 | 114,855 |
| 2020-03-11 | $6.46 | $6.46 | 69,249 |
| 2020-03-10 | $6.65 | $6.65 | 56,070 |
| 2020-03-09 | $6.59 | $6.59 | 109,434 |
| 2020-03-06 | $7.07 | $7.07 | 90,965 |
| 2020-03-05 | $7.59 | $7.59 | 29,656 |
| 2020-03-04 | $8.00 | $8.00 | 16,712 |
| 2020-03-03 | $7.84 | $7.84 | 39,753 |
| 2020-03-02 | $8.16 | $8.16 | 50,600 |
| 2020-02-28 | $8.22 | $8.22 | 37,098 |
| 2020-02-27 | $8.35 | $8.35 | 59,100 |
| 2020-02-26 | $9.08 | $9.08 | 52,738 |
| 2020-02-25 | $9.79 | $9.79 | 54,596 |
| 2020-02-24 | $10.10 | $10.10 | 53,547 |
| 2020-02-21 | $10.55 | $10.55 | 106,095 |
| 2020-02-20 | $10.29 | $10.29 | 149,872 |
| 2020-02-19 | $9.09 | $9.09 | 43,334 |
| 2020-02-18 | $8.95 | $8.95 | 38,720 |
| 2020-02-14 | $8.80 | $8.80 | 63,506 |
| 2020-02-13 | $8.36 | $8.36 | 32,547 |
| 2020-02-12 | $8.32 | $8.32 | 58,780 |
| 2020-02-11 | $8.37 | $8.37 | 273,086 |
| 2020-02-10 | $7.81 | $7.81 | 38,945 |
| 2020-02-07 | $7.94 | $7.94 | 31,770 |
| 2020-02-06 | $8.11 | $8.11 | 47,662 |
| 2020-02-05 | $7.99 | $7.99 | 55,005 |
| 2020-02-04 | $7.79 | $7.79 | 33,738 |
| 2020-02-03 | $7.93 | $7.93 | 43,630 |
| 2020-01-31 | $7.91 | $7.91 | 40,563 |
| 2020-01-30 | $7.64 | $7.64 | 28,858 |
| 2020-01-29 | $7.91 | $7.91 | 40,431 |
| 2020-01-28 | $8.19 | $8.19 | 91,369 |
| 2020-01-27 | $7.08 | $7.08 | 49,711 |
| 2020-01-24 | $7.40 | $7.40 | 69,030 |
| 2020-01-23 | $7.83 | $7.83 | 33,224 |
| 2020-01-22 | $8.18 | $8.18 | 50,705 |
| 2020-01-21 | $8.28 | $8.28 | 50,586 |
| 2020-01-17 | $8.19 | $8.19 | 144,601 |
| 2020-01-16 | $7.91 | $7.91 | 453,895 |
| 2020-01-15 | $6.79 | $6.79 | 369,939 |
| 2020-01-14 | $6.20 | $6.20 | 33,824 |
| 2020-01-13 | $6.20 | $6.20 | 151,494 |
| 2020-01-10 | $6.57 | $6.57 | 77,171 |
| 2020-01-09 | $6.30 | $6.30 | 33,649 |
| 2020-01-08 | $6.06 | $6.06 | 62,496 |
| 2020-01-07 | $6.00 | $6.00 | 68,710 |
| 2020-01-06 | $5.67 | $5.67 | 45,146 |
| 2020-01-03 | $5.20 | $5.20 | 20,929 |
| 2020-01-02 | $4.90 | $4.90 | 43,844 |