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
- 1987-06-12 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 | $4.04 | $16.69 | 1,400,200 |
| 2020-12-30 | $4.03 | $16.65 | 1,505,200 |
| 2020-12-29 | $4.07 | $16.81 | 1,221,000 |
| 2020-12-28 | $4.03 | $16.65 | 2,022,500 |
| 2020-12-24 | $4.12 | $17.02 | 899,000 |
| 2020-12-23 | $4.06 | $16.77 | 2,679,600 |
| 2020-12-22 | $3.93 | $16.24 | 1,721,300 |
| 2020-12-21 | $3.93 | $16.24 | 2,740,100 |
| 2020-12-18 | $4.12 | $17.02 | 2,085,300 |
| 2020-12-17 | $4.16 | $17.19 | 968,300 |
| 2020-12-16 | $4.21 | $17.39 | 1,618,700 |
| 2020-12-15 | $4.27 | $17.64 | 1,758,100 |
| 2020-12-14 | $4.28 | $17.68 | 2,423,600 |
| 2020-12-11 | $4.35 | $17.97 | 3,378,500 |
| 2020-12-10 | $4.76 | $18.69 | 2,286,600 |
| 2020-12-09 | $4.70 | $18.45 | 1,797,700 |
| 2020-12-08 | $4.60 | $18.06 | 1,497,700 |
| 2020-12-07 | $4.70 | $18.45 | 2,409,000 |
| 2020-12-04 | $4.66 | $18.30 | 2,786,300 |
| 2020-12-03 | $4.52 | $17.75 | 3,959,800 |
| 2020-12-02 | $4.55 | $17.87 | 1,964,700 |
| 2020-12-01 | $4.48 | $17.59 | 1,946,100 |
| 2020-11-30 | $4.40 | $17.28 | 2,458,800 |
| 2020-11-27 | $4.50 | $17.67 | 1,690,700 |
| 2020-11-25 | $4.45 | $17.47 | 4,907,200 |
| 2020-11-24 | $4.38 | $17.20 | 5,181,900 |
| 2020-11-23 | $3.96 | $15.55 | 2,290,600 |
| 2020-11-20 | $4.07 | $15.98 | 1,141,400 |
| 2020-11-19 | $4.16 | $16.33 | 960,200 |
| 2020-11-18 | $4.21 | $16.53 | 21,882,000 |
| 2020-11-17 | $4.21 | $16.53 | 2,296,700 |
| 2020-11-16 | $4.17 | $16.37 | 1,445,300 |
| 2020-11-13 | $4.04 | $15.86 | 1,041,300 |
| 2020-11-12 | $3.94 | $15.47 | 1,441,600 |
| 2020-11-11 | $3.95 | $15.51 | 1,802,500 |
| 2020-11-10 | $4.06 | $15.94 | 3,415,400 |
| 2020-11-09 | $3.78 | $14.84 | 2,788,000 |
| 2020-11-06 | $3.36 | $13.19 | 1,543,200 |
| 2020-11-05 | $3.46 | $13.59 | 1,066,500 |
| 2020-11-04 | $3.39 | $13.31 | 1,808,200 |
| 2020-11-03 | $3.44 | $13.51 | 2,234,800 |
| 2020-11-02 | $3.40 | $13.35 | 1,938,800 |
| 2020-10-30 | $3.32 | $13.04 | 1,981,500 |
| 2020-10-29 | $3.36 | $13.19 | 3,943,600 |
| 2020-10-28 | $3.49 | $13.70 | 1,618,500 |
| 2020-10-27 | $3.57 | $14.02 | 1,303,700 |
| 2020-10-26 | $3.68 | $14.45 | 1,040,400 |
| 2020-10-23 | $3.71 | $14.57 | 1,244,300 |
| 2020-10-22 | $3.62 | $14.21 | 1,328,200 |
| 2020-10-21 | $3.61 | $14.17 | 1,561,100 |
| 2020-10-20 | $3.64 | $14.29 | 2,333,600 |
| 2020-10-19 | $3.58 | $14.06 | 2,441,500 |
| 2020-10-16 | $3.62 | $14.21 | 1,350,400 |
| 2020-10-15 | $3.66 | $14.37 | 1,326,100 |
| 2020-10-14 | $3.65 | $14.33 | 1,321,600 |
| 2020-10-13 | $3.64 | $14.29 | 2,978,300 |
| 2020-10-12 | $3.77 | $14.80 | 2,210,700 |
| 2020-10-09 | $3.86 | $15.16 | 2,725,900 |
| 2020-10-08 | $3.88 | $15.23 | 1,006,000 |
| 2020-10-07 | $3.75 | $14.72 | 1,768,400 |
| 2020-10-06 | $3.83 | $15.04 | 4,624,200 |
| 2020-10-05 | $3.77 | $14.80 | 2,645,600 |
| 2020-10-02 | $3.48 | $13.66 | 2,348,500 |
| 2020-10-01 | $3.45 | $13.55 | 2,905,800 |
| 2020-09-30 | $3.44 | $13.51 | 1,467,700 |
| 2020-09-29 | $3.41 | $13.39 | 2,326,900 |
| 2020-09-28 | $3.52 | $13.82 | 1,890,700 |
| 2020-09-25 | $3.48 | $13.66 | 1,998,400 |
| 2020-09-24 | $3.50 | $13.74 | 2,355,000 |
| 2020-09-23 | $3.43 | $13.47 | 2,674,600 |
| 2020-09-22 | $3.55 | $13.94 | 2,562,400 |
| 2020-09-21 | $3.56 | $13.98 | 2,708,700 |
| 2020-09-18 | $3.69 | $14.49 | 2,860,200 |
| 2020-09-17 | $3.81 | $14.96 | 858,300 |
| 2020-09-16 | $3.79 | $14.88 | 1,507,600 |
| 2020-09-15 | $3.84 | $15.08 | 3,029,700 |
| 2020-09-14 | $3.85 | $15.12 | 1,423,100 |
| 2020-09-11 | $3.81 | $14.96 | 1,362,600 |
| 2020-09-10 | $3.81 | $14.96 | 1,709,100 |
| 2020-09-09 | $3.92 | $15.39 | 1,695,400 |
| 2020-09-08 | $3.84 | $15.08 | 2,009,600 |
| 2020-09-04 | $3.92 | $15.39 | 1,565,900 |
| 2020-09-03 | $3.91 | $15.35 | 1,982,500 |
| 2020-09-02 | $3.85 | $15.12 | 2,071,400 |
| 2020-09-01 | $3.85 | $15.12 | 2,134,600 |
| 2020-08-31 | $3.95 | $15.51 | 2,215,800 |
| 2020-08-28 | $4.02 | $15.78 | 1,202,500 |
| 2020-08-27 | $4.01 | $15.75 | 1,411,500 |
| 2020-08-26 | $4.08 | $16.02 | 1,302,300 |
| 2020-08-25 | $4.15 | $16.30 | 1,515,300 |
| 2020-08-24 | $4.21 | $16.53 | 2,877,100 |
| 2020-08-21 | $4.12 | $16.18 | 1,601,200 |
| 2020-08-20 | $4.15 | $16.30 | 1,664,400 |
| 2020-08-19 | $4.26 | $16.73 | 1,122,300 |
| 2020-08-18 | $4.24 | $16.65 | 843,800 |
| 2020-08-17 | $4.27 | $16.77 | 1,117,100 |
| 2020-08-14 | $4.30 | $16.88 | 901,600 |
| 2020-08-13 | $4.35 | $17.08 | 717,600 |
| 2020-08-12 | $4.34 | $17.04 | 937,000 |
| 2020-08-11 | $4.28 | $16.81 | 2,088,900 |
| 2020-08-10 | $4.23 | $16.61 | 1,519,900 |
| 2020-08-07 | $4.16 | $16.33 | 2,001,000 |
| 2020-08-06 | $4.14 | $16.26 | 1,980,300 |
| 2020-08-05 | $4.24 | $16.65 | 1,544,600 |
| 2020-08-04 | $4.37 | $17.16 | 2,201,300 |
| 2020-08-03 | $4.26 | $16.73 | 1,474,100 |
| 2020-07-31 | $4.21 | $16.53 | 2,422,800 |
| 2020-07-30 | $4.47 | $17.55 | 1,782,600 |
| 2020-07-29 | $4.50 | $17.67 | 1,671,700 |
| 2020-07-28 | $4.45 | $17.47 | 1,163,600 |
| 2020-07-27 | $4.43 | $17.39 | 1,502,100 |
| 2020-07-24 | $4.52 | $17.75 | 873,600 |
| 2020-07-23 | $4.60 | $18.06 | 954,800 |
| 2020-07-22 | $4.73 | $18.57 | 680,100 |
| 2020-07-21 | $4.76 | $18.69 | 1,698,400 |
| 2020-07-20 | $4.79 | $18.81 | 964,400 |
| 2020-07-17 | $4.73 | $18.57 | 560,900 |
| 2020-07-16 | $4.77 | $18.73 | 1,523,600 |
| 2020-07-15 | $4.72 | $18.53 | 1,423,900 |
| 2020-07-14 | $4.79 | $18.81 | 1,383,400 |
| 2020-07-13 | $4.60 | $18.06 | 759,800 |
| 2020-07-10 | $4.59 | $18.02 | 404,000 |
| 2020-07-09 | $4.50 | $17.67 | 1,038,200 |
| 2020-07-08 | $4.61 | $18.10 | 906,200 |
| 2020-07-07 | $4.61 | $18.10 | 1,161,400 |
| 2020-07-06 | $4.77 | $18.73 | 979,200 |
| 2020-07-02 | $4.78 | $18.77 | 1,041,100 |
| 2020-07-01 | $4.80 | $18.85 | 807,400 |
| 2020-06-30 | $4.82 | $18.93 | 687,500 |
| 2020-06-29 | $4.88 | $19.16 | 759,500 |
| 2020-06-26 | $4.73 | $18.57 | 542,300 |
| 2020-06-25 | $4.88 | $19.16 | 711,800 |
| 2020-06-24 | $4.75 | $18.65 | 872,900 |
| 2020-06-23 | $4.86 | $19.08 | 886,700 |
| 2020-06-22 | $4.82 | $18.93 | 1,179,400 |
| 2020-06-19 | $4.88 | $19.16 | 1,231,900 |
| 2020-06-18 | $4.91 | $19.28 | 1,438,100 |
| 2020-06-17 | $5.08 | $19.95 | 1,190,400 |
| 2020-06-16 | $5.35 | $20.15 | 1,828,900 |
| 2020-06-15 | $5.12 | $19.28 | 1,321,900 |
| 2020-06-12 | $5.12 | $19.28 | 1,678,600 |
| 2020-06-11 | $4.97 | $18.72 | 3,212,800 |
| 2020-06-10 | $5.44 | $20.49 | 1,857,200 |
| 2020-06-09 | $5.52 | $20.79 | 1,310,700 |
| 2020-06-08 | $5.66 | $21.32 | 1,742,400 |
| 2020-06-05 | $5.45 | $20.53 | 2,632,000 |
| 2020-06-04 | $5.26 | $19.81 | 1,248,400 |
| 2020-06-03 | $5.27 | $19.85 | 1,252,500 |
| 2020-06-02 | $5.03 | $18.95 | 1,235,000 |
| 2020-06-01 | $4.95 | $18.64 | 1,120,100 |
| 2020-05-29 | $4.76 | $17.93 | 1,257,200 |
| 2020-05-28 | $4.87 | $18.34 | 3,096,200 |
| 2020-05-27 | $4.63 | $17.44 | 1,881,400 |
| 2020-05-26 | $4.48 | $16.87 | 1,073,500 |
| 2020-05-22 | $4.51 | $16.99 | 1,274,100 |
| 2020-05-21 | $4.54 | $17.10 | 1,184,200 |
| 2020-05-20 | $4.42 | $16.65 | 1,765,000 |
| 2020-05-19 | $4.28 | $16.12 | 3,611,300 |
| 2020-05-18 | $4.74 | $17.85 | 689,400 |
| 2020-05-15 | $4.59 | $17.29 | 395,200 |
| 2020-05-14 | $4.64 | $17.48 | 663,400 |
| 2020-05-13 | $4.53 | $17.06 | 598,700 |
| 2020-05-12 | $4.66 | $17.55 | 989,800 |
| 2020-05-11 | $4.60 | $17.33 | 528,000 |
| 2020-05-08 | $4.61 | $17.36 | 731,900 |
| 2020-05-07 | $4.66 | $17.55 | 1,249,700 |
| 2020-05-06 | $4.65 | $17.51 | 570,900 |
| 2020-05-05 | $4.81 | $18.12 | 1,064,600 |
| 2020-05-04 | $4.76 | $17.93 | 1,051,200 |
| 2020-05-01 | $4.85 | $18.27 | 1,959,500 |
| 2020-04-30 | $4.56 | $17.18 | 1,212,200 |
| 2020-04-29 | $4.66 | $17.55 | 847,100 |
| 2020-04-28 | $4.43 | $16.69 | 1,101,900 |
| 2020-04-27 | $4.40 | $16.57 | 1,116,800 |
| 2020-04-24 | $4.41 | $16.61 | 1,181,500 |
| 2020-04-23 | $4.34 | $16.35 | 1,092,000 |
| 2020-04-22 | $4.44 | $16.72 | 732,600 |
| 2020-04-21 | $4.32 | $16.27 | 2,111,600 |
| 2020-04-20 | $4.46 | $16.80 | 846,700 |
| 2020-04-17 | $4.56 | $17.18 | 1,179,200 |
| 2020-04-16 | $4.52 | $17.02 | 1,566,100 |
| 2020-04-15 | $4.57 | $17.21 | 1,326,100 |
| 2020-04-14 | $4.79 | $18.04 | 1,663,500 |
| 2020-04-13 | $4.72 | $17.78 | 945,200 |
| 2020-04-09 | $4.70 | $17.70 | 2,331,200 |
| 2020-04-08 | $4.83 | $18.19 | 986,500 |
| 2020-04-07 | $4.79 | $18.04 | 1,324,300 |
| 2020-04-06 | $4.78 | $18.00 | 1,159,500 |
| 2020-04-03 | $4.42 | $16.65 | 1,065,100 |
| 2020-04-02 | $4.51 | $16.99 | 1,374,700 |
| 2020-04-01 | $4.41 | $16.61 | 878,300 |
| 2020-03-31 | $4.57 | $17.21 | 1,802,500 |
| 2020-03-30 | $4.68 | $17.63 | 1,848,100 |
| 2020-03-27 | $4.56 | $17.18 | 1,221,400 |
| 2020-03-26 | $4.72 | $17.78 | 1,472,500 |
| 2020-03-25 | $4.75 | $17.89 | 2,474,600 |
| 2020-03-24 | $4.82 | $18.15 | 1,627,300 |
| 2020-03-23 | $4.57 | $17.21 | 2,604,900 |
| 2020-03-20 | $4.56 | $17.18 | 1,967,700 |
| 2020-03-19 | $4.95 | $18.64 | 2,672,100 |
| 2020-03-18 | $4.70 | $17.70 | 2,376,100 |
| 2020-03-17 | $4.87 | $18.34 | 2,180,200 |
| 2020-03-16 | $4.10 | $15.44 | 3,926,100 |
| 2020-03-13 | $4.53 | $17.06 | 4,518,300 |
| 2020-03-12 | $4.42 | $16.65 | 5,370,300 |
| 2020-03-11 | $4.89 | $18.42 | 3,865,300 |
| 2020-03-10 | $5.19 | $19.55 | 3,245,500 |
| 2020-03-09 | $5.15 | $19.40 | 3,870,800 |
| 2020-03-06 | $5.78 | $21.77 | 3,160,400 |
| 2020-03-05 | $5.74 | $21.62 | 5,256,600 |
| 2020-03-04 | $6.07 | $22.86 | 2,783,400 |
| 2020-03-03 | $5.83 | $21.96 | 5,781,600 |
| 2020-03-02 | $6.01 | $22.64 | 4,621,100 |
| 2020-02-28 | $5.91 | $22.26 | 6,706,600 |
| 2020-02-27 | $6.15 | $23.16 | 4,185,600 |
| 2020-02-26 | $6.26 | $23.58 | 2,811,600 |
| 2020-02-25 | $6.23 | $23.47 | 2,868,200 |
| 2020-02-24 | $6.45 | $24.29 | 2,042,700 |
| 2020-02-21 | $6.58 | $24.78 | 2,348,600 |
| 2020-02-20 | $6.75 | $25.42 | 3,029,100 |
| 2020-02-19 | $7.02 | $26.44 | 1,484,500 |
| 2020-02-18 | $7.04 | $26.52 | 1,803,000 |
| 2020-02-14 | $6.79 | $25.57 | 1,566,700 |
| 2020-02-13 | $6.74 | $25.39 | 1,197,800 |
| 2020-02-12 | $6.88 | $25.91 | 1,168,700 |
| 2020-02-11 | $6.73 | $25.35 | 1,476,100 |
| 2020-02-10 | $6.74 | $25.39 | 1,001,000 |
| 2020-02-07 | $6.76 | $25.46 | 767,600 |
| 2020-02-06 | $6.82 | $25.69 | 1,263,100 |
| 2020-02-05 | $6.80 | $25.61 | 1,154,900 |
| 2020-02-04 | $6.80 | $25.61 | 1,141,900 |
| 2020-02-03 | $6.71 | $25.27 | 936,400 |
| 2020-01-31 | $6.73 | $25.35 | 1,759,700 |
| 2020-01-30 | $6.82 | $25.69 | 1,190,100 |
| 2020-01-29 | $6.79 | $25.57 | 1,392,100 |
| 2020-01-28 | $6.89 | $25.95 | 1,685,500 |
| 2020-01-27 | $6.65 | $25.05 | 1,929,100 |
| 2020-01-24 | $6.71 | $25.27 | 2,347,500 |
| 2020-01-23 | $6.85 | $25.80 | 1,577,000 |
| 2020-01-22 | $6.93 | $26.10 | 1,098,400 |
| 2020-01-21 | $6.98 | $26.29 | 1,444,600 |
| 2020-01-17 | $6.84 | $25.76 | 1,439,700 |
| 2020-01-16 | $6.78 | $25.54 | 1,170,200 |
| 2020-01-15 | $6.71 | $25.27 | 1,044,200 |
| 2020-01-14 | $6.73 | $25.35 | 1,354,300 |
| 2020-01-13 | $6.76 | $25.46 | 1,902,300 |
| 2020-01-10 | $6.84 | $25.76 | 1,794,400 |
| 2020-01-09 | $6.84 | $25.76 | 1,175,000 |
| 2020-01-08 | $6.86 | $25.84 | 1,747,200 |
| 2020-01-07 | $6.96 | $26.22 | 1,380,300 |
| 2020-01-06 | $7.08 | $26.67 | 868,400 |
| 2020-01-03 | $7.08 | $26.67 | 1,236,200 |
| 2020-01-02 | $7.09 | $26.70 | 1,443,300 |