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
- 1981-12-11 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 | $5.71 | $6.36 | 5,598,800 |
| 2020-12-30 | $5.98 | $6.66 | 5,854,300 |
| 2020-12-29 | $5.72 | $6.37 | 9,646,700 |
| 2020-12-28 | $6.33 | $7.05 | 6,756,900 |
| 2020-12-24 | $6.78 | $7.56 | 2,699,400 |
| 2020-12-23 | $7.02 | $7.82 | 5,141,600 |
| 2020-12-22 | $7.14 | $7.96 | 16,033,800 |
| 2020-12-21 | $7.65 | $8.52 | 5,761,700 |
| 2020-12-18 | $7.37 | $8.21 | 16,901,100 |
| 2020-12-17 | $7.60 | $8.47 | 4,102,700 |
| 2020-12-16 | $7.50 | $8.36 | 4,581,900 |
| 2020-12-15 | $7.75 | $8.64 | 5,520,900 |
| 2020-12-14 | $7.72 | $8.60 | 12,151,500 |
| 2020-12-11 | $7.44 | $8.29 | 7,338,700 |
| 2020-12-10 | $7.46 | $8.31 | 4,189,700 |
| 2020-12-09 | $7.41 | $8.26 | 6,147,100 |
| 2020-12-08 | $7.73 | $8.61 | 7,771,800 |
| 2020-12-07 | $7.70 | $8.58 | 7,448,400 |
| 2020-12-04 | $7.80 | $8.69 | 8,701,100 |
| 2020-12-03 | $7.72 | $8.60 | 7,521,300 |
| 2020-12-02 | $7.28 | $8.11 | 9,067,700 |
| 2020-12-01 | $7.65 | $8.52 | 16,616,600 |
| 2020-11-30 | $7.98 | $8.89 | 25,497,000 |
| 2020-11-27 | $7.03 | $7.83 | 9,710,100 |
| 2020-11-25 | $6.40 | $7.13 | 8,255,900 |
| 2020-11-24 | $6.26 | $6.98 | 11,447,400 |
| 2020-11-23 | $7.12 | $7.93 | 12,802,000 |
| 2020-11-20 | $6.40 | $7.13 | 12,281,100 |
| 2020-11-19 | $5.91 | $6.59 | 9,228,500 |
| 2020-11-18 | $5.70 | $6.35 | 8,994,100 |
| 2020-11-17 | $5.67 | $6.32 | 12,268,500 |
| 2020-11-16 | $5.57 | $6.21 | 13,344,900 |
| 2020-11-13 | $5.07 | $5.65 | 12,448,600 |
| 2020-11-12 | $5.31 | $5.92 | 44,457,700 |
| 2020-11-11 | $4.61 | $5.14 | 30,156,000 |
| 2020-11-10 | $3.89 | $4.33 | 18,438,400 |
| 2020-11-09 | $3.50 | $3.90 | 27,667,800 |
| 2020-11-06 | $5.12 | $5.71 | 4,086,400 |
| 2020-11-05 | $5.31 | $5.92 | 4,590,600 |
| 2020-11-04 | $5.12 | $5.71 | 4,743,200 |
| 2020-11-03 | $5.40 | $6.02 | 7,657,900 |
| 2020-11-02 | $4.98 | $5.55 | 3,453,100 |
| 2020-10-30 | $4.92 | $5.48 | 7,446,300 |
| 2020-10-29 | $5.30 | $5.91 | 6,089,900 |
| 2020-10-28 | $5.00 | $5.57 | 5,278,300 |
| 2020-10-27 | $5.44 | $6.06 | 3,775,300 |
| 2020-10-26 | $5.25 | $5.85 | 5,982,800 |
| 2020-10-23 | $5.64 | $6.28 | 5,388,000 |
| 2020-10-22 | $5.45 | $6.07 | 6,117,400 |
| 2020-10-21 | $5.20 | $5.79 | 7,143,500 |
| 2020-10-20 | $5.34 | $5.95 | 8,232,700 |
| 2020-10-19 | $5.67 | $6.32 | 11,572,800 |
| 2020-10-16 | $6.08 | $6.78 | 11,867,600 |
| 2020-10-15 | $6.30 | $7.02 | 13,973,400 |
| 2020-10-14 | $6.90 | $7.69 | 19,363,100 |
| 2020-10-13 | $7.67 | $8.55 | 33,655,100 |
| 2020-10-12 | $7.05 | $7.86 | 6,442,300 |
| 2020-10-09 | $7.29 | $8.12 | 5,405,800 |
| 2020-10-08 | $7.22 | $8.05 | 10,306,100 |
| 2020-10-07 | $6.98 | $7.78 | 5,841,400 |
| 2020-10-06 | $6.74 | $7.51 | 7,223,000 |
| 2020-10-05 | $7.01 | $7.81 | 6,301,800 |
| 2020-10-02 | $6.90 | $7.69 | 12,291,100 |
| 2020-10-01 | $6.86 | $7.64 | 9,464,500 |
| 2020-09-30 | $6.65 | $7.41 | 7,340,300 |
| 2020-09-29 | $6.83 | $7.61 | 6,572,500 |
| 2020-09-28 | $7.00 | $7.80 | 11,823,700 |
| 2020-09-25 | $7.40 | $8.25 | 11,125,400 |
| 2020-09-24 | $6.89 | $7.68 | 18,458,200 |
| 2020-09-23 | $7.19 | $8.01 | 21,290,800 |
| 2020-09-22 | $8.75 | $9.75 | 17,814,300 |
| 2020-09-21 | $8.99 | $10.02 | 42,038,800 |
| 2020-09-18 | $8.22 | $9.16 | 29,654,500 |
| 2020-09-17 | $7.98 | $8.89 | 90,922,700 |
| 2020-09-16 | $7.38 | $8.22 | 40,101,200 |
| 2020-09-15 | $6.50 | $7.24 | 35,470,300 |
| 2020-09-14 | $7.78 | $8.67 | 204,175,700 |
| 2020-09-11 | $5.30 | $5.91 | 19,038,200 |
| 2020-09-10 | $4.78 | $5.33 | 7,355,000 |
| 2020-09-09 | $4.95 | $5.52 | 9,991,600 |
| 2020-09-08 | $4.82 | $5.37 | 25,402,500 |
| 2020-09-04 | $4.93 | $5.49 | 10,117,900 |
| 2020-09-03 | $5.20 | $5.79 | 11,476,500 |
| 2020-09-02 | $5.52 | $6.15 | 38,665,300 |
| 2020-09-01 | $5.24 | $5.84 | 12,674,100 |
| 2020-08-31 | $5.93 | $6.61 | 9,384,000 |
| 2020-08-28 | $6.23 | $6.94 | 8,544,600 |
| 2020-08-27 | $6.29 | $7.01 | 8,647,900 |
| 2020-08-26 | $6.71 | $7.48 | 9,490,100 |
| 2020-08-25 | $6.95 | $7.74 | 10,715,000 |
| 2020-08-24 | $7.36 | $8.20 | 13,321,900 |
| 2020-08-21 | $8.22 | $9.16 | 9,656,900 |
| 2020-08-20 | $8.81 | $9.82 | 8,920,300 |
| 2020-08-19 | $9.21 | $10.26 | 6,981,400 |
| 2020-08-18 | $9.51 | $10.60 | 8,389,600 |
| 2020-08-17 | $10.17 | $11.33 | 13,758,500 |
| 2020-08-14 | $9.14 | $10.18 | 9,078,200 |
| 2020-08-13 | $9.09 | $10.13 | 10,426,800 |
| 2020-08-12 | $9.20 | $10.25 | 24,245,300 |
| 2020-08-11 | $10.75 | $11.98 | 74,252,500 |
| 2020-08-10 | $9.40 | $10.47 | 12,351,600 |
| 2020-08-07 | $9.19 | $10.24 | 13,781,900 |
| 2020-08-06 | $9.10 | $10.14 | 11,934,900 |
| 2020-08-05 | $9.66 | $10.76 | 20,479,900 |
| 2020-08-04 | $8.90 | $9.92 | 8,743,400 |
| 2020-08-03 | $9.25 | $10.31 | 13,960,300 |
| 2020-07-31 | $9.39 | $10.46 | 9,213,100 |
| 2020-07-30 | $9.92 | $11.05 | 9,948,700 |
| 2020-07-29 | $10.02 | $11.17 | 17,892,400 |
| 2020-07-28 | $11.19 | $12.47 | 18,545,500 |
| 2020-07-27 | $11.16 | $12.44 | 42,445,300 |
| 2020-07-24 | $12.29 | $13.70 | 14,633,900 |
| 2020-07-23 | $13.85 | $15.43 | 14,769,600 |
| 2020-07-22 | $14.53 | $16.19 | 9,481,800 |
| 2020-07-21 | $15.12 | $16.85 | 21,434,100 |
| 2020-07-20 | $15.19 | $16.93 | 31,418,100 |
| 2020-07-17 | $15.75 | $17.55 | 27,925,000 |
| 2020-07-16 | $15.63 | $17.42 | 56,496,000 |
| 2020-07-15 | $14.49 | $16.15 | 55,411,700 |
| 2020-07-14 | $16.97 | $18.91 | 127,590,400 |
| 2020-07-13 | $12.12 | $13.51 | 134,329,000 |
| 2020-07-10 | $7.98 | $8.89 | 10,347,200 |
| 2020-07-09 | $8.19 | $9.13 | 12,825,500 |
| 2020-07-08 | $8.15 | $9.08 | 31,387,600 |
| 2020-07-07 | $8.87 | $9.88 | 62,500,100 |
| 2020-07-06 | $6.44 | $7.18 | 23,134,700 |
| 2020-07-02 | $7.37 | $8.21 | 17,873,800 |
| 2020-07-01 | $8.00 | $8.91 | 29,311,500 |
| 2020-06-30 | $8.85 | $9.86 | 94,251,600 |
| 2020-06-29 | $7.49 | $8.35 | 75,421,900 |
| 2020-06-26 | $8.04 | $8.96 | 230,619,000 |
| 2020-06-25 | $6.26 | $6.98 | 141,914,900 |
| 2020-06-24 | $3.19 | $3.55 | 19,402,200 |
| 2020-06-23 | $2.66 | $2.96 | 2,418,300 |
| 2020-06-22 | $2.67 | $2.98 | 2,618,000 |
| 2020-06-19 | $2.60 | $2.90 | 4,622,600 |
| 2020-06-18 | $2.57 | $2.86 | 7,353,200 |
| 2020-06-17 | $2.39 | $2.66 | 1,770,600 |
| 2020-06-16 | $2.44 | $2.72 | 1,512,100 |
| 2020-06-15 | $2.46 | $2.74 | 2,846,600 |
| 2020-06-12 | $2.33 | $2.60 | 2,220,000 |
| 2020-06-11 | $2.26 | $2.52 | 3,678,300 |
| 2020-06-10 | $2.49 | $2.77 | 2,600,300 |
| 2020-06-09 | $2.44 | $2.72 | 3,841,100 |
| 2020-06-08 | $2.39 | $2.66 | 3,318,000 |
| 2020-06-05 | $2.42 | $2.70 | 6,098,400 |
| 2020-06-04 | $2.62 | $2.92 | 4,052,100 |
| 2020-06-03 | $2.74 | $3.05 | 5,289,300 |
| 2020-06-02 | $2.92 | $3.25 | 5,224,000 |
| 2020-06-01 | $2.78 | $3.10 | 2,660,300 |
| 2020-05-29 | $2.68 | $2.99 | 2,724,100 |
| 2020-05-28 | $2.65 | $2.95 | 2,516,900 |
| 2020-05-27 | $2.63 | $2.93 | 4,520,000 |
| 2020-05-26 | $2.78 | $3.10 | 4,921,800 |
| 2020-05-22 | $2.91 | $3.24 | 4,403,300 |
| 2020-05-21 | $3.01 | $3.35 | 4,548,700 |
| 2020-05-20 | $3.19 | $3.55 | 15,535,500 |
| 2020-05-19 | $3.07 | $3.42 | 5,081,900 |
| 2020-05-18 | $2.87 | $3.20 | 6,470,600 |
| 2020-05-15 | $2.79 | $3.11 | 6,393,400 |
| 2020-05-14 | $3.01 | $3.35 | 5,388,800 |
| 2020-05-13 | $2.88 | $3.21 | 6,282,100 |
| 2020-05-12 | $2.93 | $3.26 | 10,595,800 |
| 2020-05-11 | $2.85 | $3.18 | 6,997,300 |
| 2020-05-08 | $2.55 | $2.84 | 2,537,300 |
| 2020-05-07 | $2.54 | $2.83 | 5,232,800 |
| 2020-05-06 | $2.57 | $2.86 | 2,951,200 |
| 2020-05-05 | $2.61 | $2.91 | 4,355,500 |
| 2020-05-04 | $2.59 | $2.89 | 5,347,000 |
| 2020-05-01 | $2.71 | $3.02 | 7,720,700 |
| 2020-04-30 | $2.70 | $3.01 | 15,343,800 |
| 2020-04-29 | $3.00 | $3.34 | 8,495,200 |
| 2020-04-28 | $3.27 | $3.64 | 12,049,000 |
| 2020-04-27 | $3.66 | $4.08 | 36,854,100 |
| 2020-04-24 | $3.02 | $3.37 | 14,246,900 |
| 2020-04-23 | $2.68 | $2.99 | 6,710,600 |
| 2020-04-22 | $2.95 | $3.29 | 9,971,000 |
| 2020-04-21 | $3.16 | $3.52 | 59,522,500 |
| 2020-04-20 | $2.37 | $2.64 | 15,517,300 |
| 2020-04-17 | $1.99 | $2.22 | 3,055,400 |
| 2020-04-16 | $1.95 | $2.17 | 3,426,100 |
| 2020-04-15 | $2.04 | $2.27 | 7,506,100 |
| 2020-04-14 | $1.75 | $1.95 | 2,459,700 |
| 2020-04-13 | $1.71 | $1.91 | 1,922,800 |
| 2020-04-09 | $1.72 | $1.92 | 2,190,500 |
| 2020-04-08 | $1.68 | $1.87 | 1,170,400 |
| 2020-04-07 | $1.68 | $1.87 | 1,579,200 |
| 2020-04-06 | $1.72 | $1.92 | 1,964,900 |
| 2020-04-03 | $1.70 | $1.89 | 2,165,100 |
| 2020-04-02 | $1.68 | $1.87 | 1,621,200 |
| 2020-04-01 | $1.73 | $1.93 | 3,127,900 |
| 2020-03-31 | $1.77 | $1.97 | 7,462,500 |
| 2020-03-30 | $1.70 | $1.89 | 3,110,400 |
| 2020-03-27 | $1.74 | $1.94 | 3,858,600 |
| 2020-03-26 | $1.70 | $1.89 | 2,571,100 |
| 2020-03-25 | $1.68 | $1.87 | 2,565,500 |
| 2020-03-24 | $1.70 | $1.89 | 3,888,900 |
| 2020-03-23 | $1.85 | $2.06 | 3,760,000 |
| 2020-03-20 | $1.80 | $2.01 | 3,660,900 |
| 2020-03-19 | $1.92 | $2.14 | 9,221,300 |
| 2020-03-18 | $2.34 | $2.61 | 30,548,900 |
| 2020-03-17 | $1.93 | $2.15 | 18,409,600 |
| 2020-03-16 | $1.18 | $1.31 | 3,923,200 |
| 2020-03-13 | $1.46 | $1.63 | 6,461,000 |
| 2020-03-12 | $1.87 | $2.08 | 5,060,100 |
| 2020-03-11 | $2.07 | $2.31 | 7,031,300 |
| 2020-03-10 | $1.90 | $2.12 | 10,417,500 |
| 2020-03-09 | $2.76 | $3.08 | 25,825,000 |
| 2020-03-06 | $2.56 | $2.85 | 9,488,700 |
| 2020-03-05 | $2.40 | $2.67 | 9,328,800 |
| 2020-03-04 | $2.10 | $2.34 | 7,564,200 |
| 2020-03-03 | $2.16 | $2.41 | 11,263,900 |
| 2020-03-02 | $2.34 | $2.61 | 13,050,900 |
| 2020-02-28 | $2.87 | $3.20 | 28,980,500 |
| 2020-02-27 | $2.47 | $2.75 | 62,526,300 |
| 2020-02-26 | $1.65 | $1.84 | 32,427,500 |
| 2020-02-25 | $1.21 | $1.35 | 5,338,200 |
| 2020-02-24 | $1.28 | $1.43 | 12,346,300 |
| 2020-02-21 | $1.09 | $1.21 | 2,976,000 |
| 2020-02-20 | $1.09 | $1.21 | 2,554,100 |
| 2020-02-19 | $1.04 | $1.16 | 3,119,000 |
| 2020-02-18 | $1.10 | $1.23 | 2,685,600 |
| 2020-02-14 | $1.10 | $1.23 | 3,716,200 |
| 2020-02-13 | $1.07 | $1.19 | 4,464,900 |
| 2020-02-12 | $1.06 | $1.18 | 3,092,100 |
| 2020-02-11 | $1.08 | $1.20 | 5,335,600 |
| 2020-02-10 | $1.18 | $1.31 | 11,890,700 |
| 2020-02-07 | $1.11 | $1.24 | 13,622,000 |
| 2020-02-06 | $1.03 | $1.15 | 5,200,800 |
| 2020-02-05 | $1.09 | $1.21 | 7,987,200 |
| 2020-02-04 | $1.18 | $1.31 | 28,873,600 |
| 2020-02-03 | $1.60 | $1.78 | 78,391,600 |
| 2020-01-31 | $1.25 | $1.39 | 83,709,200 |
| 2020-01-30 | $0.73 | $0.81 | 4,785,800 |
| 2020-01-29 | $0.72 | $0.80 | 12,210,500 |
| 2020-01-28 | $0.88 | $0.98 | 42,789,000 |
| 2020-01-27 | $0.64 | $0.71 | 9,693,300 |
| 2020-01-24 | $0.49 | $0.55 | 2,465,300 |
| 2020-01-23 | $0.53 | $0.59 | 3,364,500 |
| 2020-01-22 | $0.59 | $0.66 | 20,047,200 |
| 2020-01-21 | $0.53 | $0.59 | 5,328,500 |
| 2020-01-17 | $0.38 | $0.42 | 243,300 |
| 2020-01-16 | $0.40 | $0.45 | 324,400 |
| 2020-01-15 | $0.41 | $0.46 | 1,114,400 |
| 2020-01-14 | $0.36 | $0.40 | 491,800 |
| 2020-01-13 | $0.35 | $0.39 | 501,300 |
| 2020-01-10 | $0.35 | $0.39 | 179,000 |
| 2020-01-09 | $0.36 | $0.40 | 363,200 |
| 2020-01-08 | $0.34 | $0.38 | 193,400 |
| 2020-01-07 | $0.36 | $0.40 | 708,600 |
| 2020-01-06 | $0.34 | $0.38 | 184,800 |
| 2020-01-03 | $0.34 | $0.38 | 518,000 |
| 2020-01-02 | $0.36 | $0.40 | 228,800 |