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
- 1980-03-17 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $4.73 | $12.21 | 78,764 | — | — |
| 2020-12-30 | $4.62 | $11.93 | 75,317 | — | — |
| 2020-12-29 | $4.20 | $10.86 | 16,442 | — | — |
| 2020-12-28 | $4.09 | $10.56 | 66,565 | — | — |
| 2020-12-24 | $3.76 | $9.70 | 5,569 | — | — |
| 2020-12-23 | $3.77 | $9.74 | 21,216 | — | — |
| 2020-12-22 | $3.64 | $9.40 | 23,603 | — | — |
| 2020-12-21 | $3.64 | $9.41 | 6,630 | — | — |
| 2020-12-18 | $3.70 | $9.56 | 12,730 | — | — |
| 2020-12-17 | $3.70 | $9.56 | 18,829 | — | — |
| 2020-12-16 | $3.71 | $9.59 | 17,238 | — | — |
| 2020-12-15 | $3.72 | $9.61 | 10,873 | — | — |
| 2020-12-14 | $3.77 | $9.74 | 23,603 | — | — |
| 2020-12-11 | $3.83 | $9.90 | 8,486 | — | — |
| 2020-12-10 | $3.76 | $9.72 | 25,724 | — | — |
| 2020-12-09 | $3.79 | $9.79 | 13,260 | — | — |
| 2020-12-08 | $3.73 | $9.64 | 14,586 | — | — |
| 2020-12-07 | $3.77 | $9.74 | 11,138 | — | — |
| 2020-12-04 | $3.69 | $9.53 | 97,859 | — | — |
| 2020-12-03 | $3.82 | $9.87 | 25,990 | — | — |
| 2020-12-02 | $3.80 | $9.81 | 30,498 | — | — |
| 2020-12-01 | $3.64 | $9.41 | 14,056 | — | — |
| 2020-11-30 | $3.63 | $9.39 | 7,426 | — | — |
| 2020-11-27 | $3.64 | $9.40 | 22,277 | — | — |
| 2020-11-25 | $3.58 | $9.25 | 41,371 | — | — |
| 2020-11-24 | $3.57 | $9.23 | 93,881 | — | — |
| 2020-11-23 | $3.39 | $8.77 | 18,299 | — | — |
| 2020-11-20 | $3.40 | $8.79 | 14,056 | — | — |
| 2020-11-19 | $3.33 | $8.61 | 19,625 | — | — |
| 2020-11-18 | $3.35 | $8.66 | 21,216 | — | — |
| 2020-11-17 | $3.50 | $9.03 | 10,873 | — | — |
| 2020-11-16 | $3.50 | $9.04 | 41,902 | — | — |
| 2020-11-13 | $3.39 | $8.77 | 71,339 | — | — |
| 2020-11-12 | $3.57 | $9.23 | 22,012 | — | — |
| 2020-11-11 | $3.69 | $9.54 | 15,647 | — | — |
| 2020-11-10 | $3.71 | $9.59 | 10,343 | — | — |
| 2020-11-09 | $3.78 | $9.76 | 57,283 | — | — |
| 2020-11-06 | $3.88 | $10.03 | 36,067 | — | — |
| 2020-11-05 | $3.96 | $10.24 | 33,150 | — | — |
| 2020-11-04 | $4.00 | $10.34 | 118,014 | — | — |
| 2020-11-03 | $3.93 | $10.16 | 58,344 | — | — |
| 2020-11-02 | $3.62 | $9.35 | 13,260 | — | — |
| 2020-10-30 | $3.62 | $9.36 | 24,664 | — | — |
| 2020-10-29 | $3.57 | $9.21 | 5,834 | — | — |
| 2020-10-28 | $3.64 | $9.41 | 39,250 | — | — |
| 2020-10-27 | $3.75 | $9.68 | 59,935 | — | — |
| 2020-10-26 | $3.45 | $8.91 | 22,277 | — | — |
| 2020-10-23 | $3.46 | $8.93 | 7,160 | — | — |
| 2020-10-22 | $3.53 | $9.11 | 16,708 | — | — |
| 2020-10-21 | $3.45 | $8.92 | 5,569 | — | — |
| 2020-10-20 | $3.47 | $8.97 | 7,691 | — | — |
| 2020-10-19 | $3.53 | $9.13 | 36,067 | — | — |
| 2020-10-16 | $3.64 | $9.41 | 46,145 | — | — |
| 2020-10-15 | $3.41 | $8.81 | 5,569 | — | — |
| 2020-10-14 | $3.41 | $8.81 | 6,100 | — | — |
| 2020-10-13 | $3.40 | $8.79 | 48,266 | — | — |
| 2020-10-12 | $3.40 | $8.79 | 18,034 | — | — |
| 2020-10-09 | $3.41 | $8.81 | 62,057 | — | — |
| 2020-10-08 | $3.32 | $8.58 | 6,895 | — | — |
| 2020-10-07 | $3.28 | $8.47 | 36,067 | — | — |
| 2020-10-06 | $3.27 | $8.44 | 10,608 | — | — |
| 2020-10-05 | $3.27 | $8.44 | 18,034 | — | — |
| 2020-10-02 | $3.25 | $8.39 | 5,569 | — | — |
| 2020-10-01 | $3.28 | $8.47 | 11,138 | — | — |
| 2020-09-30 | $3.36 | $8.69 | 16,973 | — | — |
| 2020-09-29 | $3.32 | $8.57 | 6,100 | — | — |
| 2020-09-28 | $3.37 | $8.70 | 28,907 | — | — |
| 2020-09-25 | $3.36 | $8.67 | 40,841 | — | — |
| 2020-09-24 | $3.32 | $8.58 | 12,464 | — | — |
| 2020-09-23 | $3.39 | $8.77 | 51,184 | — | — |
| 2020-09-22 | $3.39 | $8.77 | 10,078 | — | — |
| 2020-09-21 | $3.30 | $8.51 | 35,802 | — | — |
| 2020-09-18 | $3.38 | $8.74 | 59,935 | — | — |
| 2020-09-17 | $3.24 | $8.37 | 45,349 | — | — |
| 2020-09-16 | $3.23 | $8.35 | 94,411 | — | — |
| 2020-09-15 | $3.12 | $8.06 | 76,112 | — | — |
| 2020-09-14 | $3.14 | $8.10 | 36,067 | — | — |
| 2020-09-11 | $3.12 | $8.06 | 31,294 | — | — |
| 2020-09-10 | $3.10 | $8.00 | 20,951 | — | — |
| 2020-09-09 | $3.18 | $8.21 | 10,873 | — | — |
| 2020-09-08 | $3.10 | $8.00 | 29,968 | — | — |
| 2020-09-04 | $3.21 | $8.28 | 68,952 | — | — |
| 2020-09-03 | $3.11 | $8.04 | 30,498 | — | — |
| 2020-09-02 | $3.14 | $8.10 | 14,321 | — | — |
| 2020-09-01 | $3.13 | $8.07 | 30,233 | — | — |
| 2020-08-31 | $3.11 | $8.03 | 32,885 | — | — |
| 2020-08-28 | $3.10 | $8.01 | 20,686 | — | — |
| 2020-08-27 | $3.13 | $8.07 | 67,626 | — | — |
| 2020-08-26 | $3.13 | $8.08 | 46,675 | — | — |
| 2020-08-25 | $3.11 | $8.03 | 108,732 | — | — |
| 2020-08-24 | $3.07 | $7.94 | 108,997 | — | — |
| 2020-08-21 | $3.23 | $8.35 | 20,420 | — | — |
| 2020-08-20 | $3.23 | $8.34 | 31,559 | — | — |
| 2020-08-19 | $3.23 | $8.34 | 28,376 | — | — |
| 2020-08-18 | $3.23 | $8.34 | 32,089 | — | — |
| 2020-08-17 | $3.21 | $8.29 | 73,195 | — | — |
| 2020-08-14 | $3.27 | $8.44 | 104,489 | — | — |
| 2020-08-13 | $3.22 | $8.31 | 124,909 | — | — |
| 2020-08-12 | $3.23 | $8.34 | 188,027 | — | — |
| 2020-08-11 | $3.74 | $9.67 | 38,189 | — | — |
| 2020-08-10 | $3.54 | $9.16 | 36,598 | — | — |
| 2020-08-07 | $3.77 | $9.73 | 85,660 | — | — |
| 2020-08-06 | $3.53 | $9.13 | 19,890 | — | — |
| 2020-08-05 | $3.59 | $9.26 | 56,753 | — | — |
| 2020-08-04 | $3.87 | $9.98 | 92,820 | — | — |
| 2020-08-03 | $3.64 | $9.40 | 99,185 | — | — |
| 2020-07-31 | $3.29 | $8.50 | 35,802 | — | — |
| 2020-07-30 | $3.28 | $8.47 | 84,334 | — | — |
| 2020-07-29 | $3.26 | $8.43 | 60,466 | — | — |
| 2020-07-28 | $3.24 | $8.38 | 46,940 | — | — |
| 2020-07-27 | $3.23 | $8.35 | 28,376 | — | — |
| 2020-07-24 | $3.21 | $8.30 | 24,133 | — | — |
| 2020-07-23 | $3.25 | $8.40 | 28,376 | — | — |
| 2020-07-22 | $3.25 | $8.41 | 93,085 | — | — |
| 2020-07-21 | $3.22 | $8.32 | 50,918 | — | — |
| 2020-07-20 | $3.19 | $8.23 | 39,515 | — | — |
| 2020-07-17 | $3.20 | $8.26 | 135,517 | — | — |
| 2020-07-16 | $3.20 | $8.27 | 26,520 | — | — |
| 2020-07-15 | $3.23 | $8.34 | 86,986 | — | — |
| 2020-07-14 | $3.18 | $8.21 | 24,664 | — | — |
| 2020-07-13 | $3.12 | $8.06 | 59,670 | — | — |
| 2020-07-10 | $3.09 | $7.98 | 9,547 | — | — |
| 2020-07-09 | $3.07 | $7.94 | 31,559 | — | — |
| 2020-07-08 | $3.05 | $7.88 | 46,675 | — | — |
| 2020-07-07 | $3.03 | $7.82 | 17,503 | — | — |
| 2020-07-06 | $3.11 | $8.04 | 25,459 | — | — |
| 2020-07-02 | $3.14 | $8.11 | 27,050 | — | — |
| 2020-07-01 | $3.18 | $8.21 | 14,056 | — | — |
| 2020-06-30 | $3.21 | $8.28 | 63,118 | — | — |
| 2020-06-29 | $3.07 | $7.94 | 40,310 | — | — |
| 2020-06-26 | $3.00 | $7.74 | 39,250 | — | — |
| 2020-06-25 | $3.01 | $7.77 | 16,177 | — | — |
| 2020-06-24 | $3.00 | $7.75 | 38,454 | — | — |
| 2020-06-23 | $2.99 | $7.72 | 66,035 | — | — |
| 2020-06-22 | $3.04 | $7.84 | 63,648 | — | — |
| 2020-06-19 | $3.08 | $7.95 | 31,559 | — | — |
| 2020-06-18 | $3.10 | $8.01 | 20,951 | — | — |
| 2020-06-17 | $3.09 | $7.99 | 37,393 | — | — |
| 2020-06-16 | $3.11 | $8.04 | 66,300 | — | — |
| 2020-06-15 | $3.11 | $8.04 | 59,670 | — | — |
| 2020-06-12 | $3.10 | $8.00 | 17,238 | — | — |
| 2020-06-11 | $3.08 | $7.97 | 72,134 | — | — |
| 2020-06-10 | $3.22 | $8.31 | 67,626 | — | — |
| 2020-06-09 | $3.25 | $8.40 | 49,062 | — | — |
| 2020-06-08 | $3.29 | $8.49 | 90,698 | — | — |
| 2020-06-05 | $3.15 | $8.13 | 238,415 | — | — |
| 2020-06-04 | $3.30 | $8.52 | 31,028 | — | — |
| 2020-06-03 | $3.32 | $8.57 | 28,111 | — | — |
| 2020-06-02 | $3.17 | $8.18 | 39,515 | — | — |
| 2020-06-01 | $3.21 | $8.28 | 16,973 | — | — |
| 2020-05-29 | $3.24 | $8.38 | 5,834 | — | — |
| 2020-05-28 | $3.24 | $8.36 | 16,708 | — | — |
| 2020-05-27 | $3.21 | $8.28 | 53,570 | — | — |
| 2020-05-26 | $3.16 | $8.16 | 59,405 | — | — |
| 2020-05-22 | $3.07 | $7.94 | 75,847 | — | — |
| 2020-05-21 | $3.17 | $8.18 | 27,581 | — | — |
| 2020-05-20 | $3.22 | $8.32 | 239,476 | — | — |
| 2020-05-19 | $3.29 | $8.49 | 8,752 | — | — |
| 2020-05-18 | $3.26 | $8.43 | 27,581 | — | — |
| 2020-05-15 | $3.30 | $8.51 | 27,581 | — | — |
| 2020-05-14 | $3.25 | $8.40 | 28,907 | — | — |
| 2020-05-13 | $3.33 | $8.61 | 42,432 | — | — |
| 2020-05-12 | $3.65 | $9.44 | 35,006 | — | — |
| 2020-05-11 | $3.58 | $9.25 | 41,902 | — | — |
| 2020-05-08 | $3.34 | $8.62 | 29,968 | — | — |
| 2020-05-07 | $3.39 | $8.77 | 20,420 | — | — |
| 2020-05-06 | $3.24 | $8.36 | 12,464 | — | — |
| 2020-05-05 | $3.29 | $8.49 | 71,339 | — | — |
| 2020-05-04 | $3.22 | $8.33 | 65,504 | — | — |
| 2020-05-01 | $3.54 | $9.15 | 68,687 | — | — |
| 2020-04-30 | $3.72 | $9.60 | 18,829 | — | — |
| 2020-04-29 | $3.66 | $9.45 | 28,642 | — | — |
| 2020-04-28 | $3.42 | $8.84 | 41,371 | — | — |
| 2020-04-27 | $3.31 | $8.55 | 70,543 | — | — |
| 2020-04-24 | $3.25 | $8.41 | 11,404 | — | — |
| 2020-04-23 | $3.31 | $8.56 | 18,564 | — | — |
| 2020-04-22 | $3.34 | $8.64 | 14,851 | — | — |
| 2020-04-21 | $3.17 | $8.18 | 26,785 | — | — |
| 2020-04-20 | $3.29 | $8.50 | 18,829 | — | — |
| 2020-04-17 | $3.12 | $8.06 | 23,603 | — | — |
| 2020-04-16 | $3.26 | $8.43 | 23,338 | — | — |
| 2020-04-15 | $3.36 | $8.67 | 31,559 | — | — |
| 2020-04-14 | $3.29 | $8.49 | 20,686 | — | — |
| 2020-04-13 | $3.08 | $7.95 | 66,830 | — | — |
| 2020-04-09 | $3.26 | $8.43 | 86,720 | — | — |
| 2020-04-08 | $3.22 | $8.33 | 35,537 | — | — |
| 2020-04-07 | $3.24 | $8.38 | 28,642 | — | — |
| 2020-04-06 | $3.17 | $8.18 | 34,211 | — | — |
| 2020-04-03 | $3.11 | $8.03 | 24,929 | — | — |
| 2020-04-02 | $3.05 | $7.88 | 55,162 | — | — |
| 2020-04-01 | $3.12 | $8.06 | 47,736 | — | — |
| 2020-03-31 | $3.37 | $8.70 | 92,555 | — | — |
| 2020-03-30 | $3.42 | $8.84 | 65,770 | — | — |
| 2020-03-27 | $3.40 | $8.78 | 26,255 | — | — |
| 2020-03-26 | $3.25 | $8.40 | 60,731 | — | — |
| 2020-03-25 | $3.35 | $8.65 | 37,128 | — | — |
| 2020-03-24 | $3.29 | $8.49 | 55,957 | — | — |
| 2020-03-23 | $2.98 | $7.69 | 99,980 | — | — |
| 2020-03-20 | $2.99 | $7.73 | 91,494 | — | — |
| 2020-03-19 | $3.09 | $7.99 | 51,449 | — | — |
| 2020-03-18 | $2.91 | $7.51 | 109,793 | — | — |
| 2020-03-17 | $3.34 | $8.63 | 91,494 | — | — |
| 2020-03-16 | $3.39 | $8.75 | 58,079 | — | — |
| 2020-03-13 | $3.74 | $9.66 | 36,598 | — | — |
| 2020-03-12 | $3.55 | $9.17 | 127,031 | — | — |
| 2020-03-11 | $3.77 | $9.75 | 37,128 | — | — |
| 2020-03-10 | $3.96 | $10.24 | 80,356 | — | — |
| 2020-03-09 | $3.97 | $10.27 | 83,803 | — | — |
| 2020-03-06 | $4.20 | $10.86 | 30,763 | — | — |
| 2020-03-05 | $4.26 | $11.01 | 43,228 | — | — |
| 2020-03-04 | $4.35 | $11.24 | 53,040 | — | — |
| 2020-03-03 | $4.30 | $11.11 | 93,616 | — | — |
| 2020-03-02 | $4.42 | $11.41 | 104,754 | — | — |
| 2020-02-28 | $4.37 | $11.30 | 183,784 | — | — |
| 2020-02-27 | $4.28 | $11.06 | 137,108 | — | — |
| 2020-02-26 | $4.37 | $11.30 | 99,450 | — | — |
| 2020-02-25 | $4.50 | $11.63 | 134,987 | — | — |
| 2020-02-24 | $4.71 | $12.16 | 146,656 | — | — |
| 2020-02-21 | $5.21 | $13.46 | 175,297 | — | — |
| 2020-02-20 | $5.67 | $14.66 | 28,907 | — | — |
| 2020-02-19 | $5.63 | $14.53 | 306,836 | — | — |
| 2020-02-18 | $5.43 | $14.02 | 275,808 | — | — |
| 2020-02-14 | $5.37 | $13.88 | 18,829 | — | — |
| 2020-02-13 | $5.39 | $13.93 | 11,669 | — | — |
| 2020-02-12 | $5.42 | $14.01 | 24,398 | — | — |
| 2020-02-11 | $5.35 | $13.83 | 29,702 | — | — |
| 2020-02-10 | $5.36 | $13.85 | 24,398 | — | — |
| 2020-02-07 | $5.35 | $13.83 | 28,111 | — | — |
| 2020-02-06 | $5.43 | $14.04 | 13,525 | — | — |
| 2020-02-05 | $5.45 | $14.07 | 15,382 | — | — |
| 2020-02-04 | $5.44 | $14.06 | 17,503 | — | — |
| 2020-02-03 | $5.25 | $13.56 | 9,017 | — | — |
| 2020-01-31 | $5.24 | $13.54 | 23,868 | — | — |
| 2020-01-30 | $5.32 | $13.75 | 21,216 | — | — |
| 2020-01-29 | $5.28 | $13.63 | 28,642 | — | — |
| 2020-01-28 | $5.29 | $13.67 | 6,100 | — | — |
| 2020-01-27 | $5.26 | $13.60 | 60,996 | — | — |
| 2020-01-24 | $5.35 | $13.82 | 40,310 | — | — |
| 2020-01-23 | $5.47 | $14.12 | 68,687 | — | — |
| 2020-01-22 | $5.82 | $15.03 | 233,641 | — | — |
| 2020-01-21 | $5.57 | $14.38 | 23,603 | — | — |
| 2020-01-17 | $5.46 | $14.10 | 18,564 | — | — |
| 2020-01-16 | $5.39 | $13.93 | 23,072 | — | — |
| 2020-01-15 | $5.41 | $13.98 | 30,498 | — | — |
| 2020-01-14 | $5.50 | $14.20 | 39,780 | — | — |
| 2020-01-13 | $5.36 | $13.84 | 44,819 | — | — |
| 2020-01-10 | $5.29 | $13.68 | 48,001 | — | — |
| 2020-01-09 | $5.29 | $13.67 | 44,819 | — | — |
| 2020-01-08 | $5.30 | $13.68 | 29,702 | — | — |
| 2020-01-07 | $5.47 | $14.12 | 16,177 | — | — |
| 2020-01-06 | $5.43 | $14.02 | 42,697 | — | — |
| 2020-01-03 | $5.36 | $13.85 | 62,587 | — | — |
| 2020-01-02 | $5.55 | $14.33 | 35,802 | — | — |