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
- 2005-03-24 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 | $5.43 | $5.43 | 4,214,800 | — | — |
| 2020-12-30 | $5.69 | $5.69 | 2,855,600 | — | — |
| 2020-12-29 | $5.75 | $5.75 | 6,989,000 | — | — |
| 2020-12-28 | $6.15 | $6.15 | 4,260,500 | — | — |
| 2020-12-24 | $6.01 | $6.01 | 4,290,100 | — | — |
| 2020-12-23 | $6.47 | $6.47 | 7,786,200 | — | — |
| 2020-12-22 | $6.24 | $6.24 | 4,468,700 | — | — |
| 2020-12-21 | $6.29 | $6.29 | 7,811,300 | — | — |
| 2020-12-18 | $5.81 | $5.81 | 4,384,000 | — | — |
| 2020-12-17 | $5.81 | $5.81 | 3,827,200 | — | — |
| 2020-12-16 | $6.02 | $6.02 | 3,710,000 | — | — |
| 2020-12-15 | $6.24 | $6.24 | 4,996,800 | — | — |
| 2020-12-14 | $5.93 | $5.93 | 3,224,600 | — | — |
| 2020-12-11 | $5.92 | $5.92 | 2,930,800 | — | — |
| 2020-12-10 | $6.01 | $6.01 | 2,679,900 | — | — |
| 2020-12-09 | $6.09 | $6.09 | 6,182,500 | — | — |
| 2020-12-08 | $6.39 | $6.39 | 6,150,800 | — | — |
| 2020-12-07 | $6.00 | $6.00 | 5,825,900 | — | — |
| 2020-12-04 | $6.62 | $6.62 | 6,777,000 | — | — |
| 2020-12-03 | $6.04 | $6.04 | 4,868,800 | — | — |
| 2020-12-02 | $5.77 | $5.77 | 4,542,600 | — | — |
| 2020-12-01 | $5.99 | $5.99 | 4,903,300 | — | — |
| 2020-11-30 | $6.13 | $6.13 | 9,225,200 | — | — |
| 2020-11-27 | $6.69 | $6.69 | 5,906,400 | — | — |
| 2020-11-25 | $6.71 | $6.71 | 4,297,500 | — | — |
| 2020-11-24 | $6.81 | $6.81 | 12,390,500 | — | — |
| 2020-11-23 | $6.79 | $6.79 | 12,264,800 | — | — |
| 2020-11-20 | $5.90 | $5.90 | 12,479,900 | — | — |
| 2020-11-19 | $5.62 | $5.62 | 5,884,500 | — | — |
| 2020-11-18 | $5.55 | $5.55 | 5,646,200 | — | — |
| 2020-11-17 | $5.86 | $5.86 | 2,989,700 | — | — |
| 2020-11-16 | $5.73 | $5.73 | 4,995,800 | — | — |
| 2020-11-13 | $5.73 | $5.73 | 3,745,800 | — | — |
| 2020-11-12 | $5.62 | $5.62 | 6,891,700 | — | — |
| 2020-11-11 | $5.82 | $5.82 | 4,174,800 | — | — |
| 2020-11-10 | $5.79 | $5.79 | 5,384,600 | — | — |
| 2020-11-09 | $5.84 | $5.84 | 9,669,000 | — | — |
| 2020-11-06 | $6.74 | $6.74 | 7,231,600 | — | — |
| 2020-11-05 | $7.18 | $7.18 | 13,484,700 | — | — |
| 2020-11-04 | $5.68 | $5.68 | 6,526,900 | — | — |
| 2020-11-03 | $5.98 | $5.98 | 5,234,000 | — | — |
| 2020-11-02 | $6.12 | $6.12 | 4,396,100 | — | — |
| 2020-10-30 | $6.09 | $6.09 | 4,941,800 | — | — |
| 2020-10-29 | $6.43 | $6.43 | 7,768,100 | — | — |
| 2020-10-28 | $6.18 | $6.18 | 13,161,200 | — | — |
| 2020-10-27 | $7.28 | $7.28 | 11,261,300 | — | — |
| 2020-10-26 | $7.92 | $7.92 | 10,697,900 | — | — |
| 2020-10-23 | $8.87 | $8.87 | 5,484,000 | — | — |
| 2020-10-22 | $9.11 | $9.11 | 9,898,700 | — | — |
| 2020-10-21 | $10.63 | $10.63 | 3,957,200 | — | — |
| 2020-10-20 | $10.64 | $10.64 | 7,340,900 | — | — |
| 2020-10-19 | $10.83 | $10.83 | 5,478,500 | — | — |
| 2020-10-16 | $10.15 | $10.15 | 7,416,600 | — | — |
| 2020-10-15 | $9.70 | $9.70 | 3,948,500 | — | — |
| 2020-10-14 | $9.55 | $9.55 | 5,206,400 | — | — |
| 2020-10-13 | $8.92 | $8.92 | 5,493,300 | — | — |
| 2020-10-12 | $8.36 | $8.36 | 4,622,000 | — | — |
| 2020-10-09 | $8.83 | $8.83 | 3,887,700 | — | — |
| 2020-10-08 | $8.91 | $8.91 | 4,171,600 | — | — |
| 2020-10-07 | $8.80 | $8.80 | 5,997,800 | — | — |
| 2020-10-06 | $8.49 | $8.49 | 9,793,500 | — | — |
| 2020-10-05 | $8.40 | $8.40 | 10,905,100 | — | — |
| 2020-10-02 | $7.47 | $7.47 | 5,998,200 | — | — |
| 2020-10-01 | $7.85 | $7.85 | 6,417,800 | — | — |
| 2020-09-30 | $7.31 | $7.31 | 7,258,700 | — | — |
| 2020-09-29 | $7.86 | $7.86 | 10,710,700 | — | — |
| 2020-09-28 | $6.63 | $6.63 | 5,110,400 | — | — |
| 2020-09-25 | $6.56 | $6.56 | 6,198,300 | — | — |
| 2020-09-24 | $6.63 | $6.63 | 8,141,000 | — | — |
| 2020-09-23 | $7.35 | $7.35 | 8,571,300 | — | — |
| 2020-09-22 | $8.00 | $8.00 | 12,802,900 | — | — |
| 2020-09-21 | $7.71 | $7.71 | 10,026,100 | — | — |
| 2020-09-18 | $7.10 | $7.10 | 16,285,000 | — | — |
| 2020-09-17 | $6.10 | $6.10 | 6,146,600 | — | — |
| 2020-09-16 | $6.07 | $6.07 | 26,385,100 | — | — |
| 2020-09-15 | $4.80 | $4.80 | 3,196,600 | — | — |
| 2020-09-14 | $5.00 | $5.00 | 3,885,200 | — | — |
| 2020-09-11 | $4.63 | $4.63 | 6,115,300 | — | — |
| 2020-09-10 | $4.58 | $4.58 | 3,289,600 | — | — |
| 2020-09-09 | $4.62 | $4.62 | 9,266,700 | — | — |
| 2020-09-08 | $4.15 | $4.15 | 2,198,700 | — | — |
| 2020-09-04 | $4.22 | $4.22 | 2,708,900 | — | — |
| 2020-09-03 | $4.03 | $4.03 | 3,601,700 | — | — |
| 2020-09-02 | $4.52 | $4.52 | 4,386,600 | — | — |
| 2020-09-01 | $4.38 | $4.38 | 4,760,300 | — | — |
| 2020-08-31 | $3.96 | $3.96 | 2,529,200 | — | — |
| 2020-08-28 | $4.14 | $4.14 | 5,336,500 | — | — |
| 2020-08-27 | $3.80 | $3.80 | 9,028,600 | — | — |
| 2020-08-26 | $3.32 | $3.32 | 7,689,900 | — | — |
| 2020-08-25 | $4.02 | $4.02 | 2,992,200 | — | — |
| 2020-08-24 | $4.11 | $4.11 | 5,696,600 | — | — |
| 2020-08-21 | $4.10 | $4.10 | 7,461,300 | — | — |
| 2020-08-20 | $4.89 | $4.89 | 8,056,100 | — | — |
| 2020-08-19 | $4.65 | $4.65 | 8,838,700 | — | — |
| 2020-08-18 | $5.06 | $5.06 | 15,610,400 | — | — |
| 2020-08-17 | $4.46 | $4.46 | 9,804,800 | — | — |
| 2020-08-14 | $3.42 | $3.42 | 4,507,100 | — | — |
| 2020-08-13 | $3.77 | $3.77 | 9,357,600 | — | — |
| 2020-08-12 | $4.06 | $4.06 | 25,352,100 | — | — |
| 2020-08-11 | $3.50 | $3.50 | 22,700,400 | — | — |
| 2020-08-10 | $3.24 | $3.24 | 6,359,000 | — | — |
| 2020-08-07 | $2.69 | $2.69 | 4,490,100 | — | — |
| 2020-08-06 | $2.77 | $2.77 | 10,681,700 | — | — |
| 2020-08-05 | $2.53 | $2.53 | 8,581,400 | — | — |
| 2020-08-04 | $1.90 | $1.90 | 4,177,100 | — | — |
| 2020-08-03 | $2.13 | $2.13 | 7,728,300 | — | — |
| 2020-07-31 | $2.35 | $2.35 | 10,708,800 | — | — |
| 2020-07-30 | $2.35 | $2.35 | 19,796,900 | — | — |
| 2020-07-29 | $1.75 | $1.75 | 7,762,300 | — | — |
| 2020-07-28 | $1.40 | $1.40 | 2,403,100 | — | — |
| 2020-07-27 | $1.28 | $1.28 | 7,433,800 | — | — |
| 2020-07-24 | $1.06 | $1.06 | 1,201,900 | — | — |
| 2020-07-23 | $1.12 | $1.12 | 1,657,900 | — | — |
| 2020-07-22 | $0.99 | $0.99 | 2,828,400 | — | — |
| 2020-07-21 | $0.90 | $0.90 | 1,092,100 | — | — |
| 2020-07-20 | $0.83 | $0.83 | 1,131,800 | — | — |
| 2020-07-17 | $0.80 | $0.80 | 530,600 | — | — |
| 2020-07-16 | $0.76 | $0.76 | 441,700 | — | — |
| 2020-07-15 | $0.76 | $0.76 | 375,500 | — | — |
| 2020-07-14 | $0.75 | $0.75 | 176,500 | — | — |
| 2020-07-13 | $0.72 | $0.72 | 312,800 | — | — |
| 2020-07-10 | $0.75 | $0.75 | 272,500 | — | — |
| 2020-07-09 | $0.74 | $0.74 | 257,700 | — | — |
| 2020-07-08 | $0.73 | $0.73 | 220,100 | — | — |
| 2020-07-07 | $0.74 | $0.74 | 255,500 | — | — |
| 2020-07-06 | $0.74 | $0.74 | 688,000 | — | — |
| 2020-07-02 | $0.77 | $0.77 | 439,800 | — | — |
| 2020-07-01 | $0.74 | $0.74 | 517,300 | — | — |
| 2020-06-30 | $0.71 | $0.71 | 539,400 | — | — |
| 2020-06-29 | $0.66 | $0.66 | 268,500 | — | — |
| 2020-06-26 | $0.65 | $0.65 | 509,400 | — | — |
| 2020-06-25 | $0.70 | $0.70 | 235,000 | — | — |
| 2020-06-24 | $0.70 | $0.70 | 261,000 | — | — |
| 2020-06-23 | $0.71 | $0.71 | 274,100 | — | — |
| 2020-06-22 | $0.72 | $0.72 | 675,300 | — | — |
| 2020-06-19 | $0.78 | $0.78 | 538,800 | — | — |
| 2020-06-18 | $0.75 | $0.75 | 315,600 | — | — |
| 2020-06-17 | $0.78 | $0.78 | 464,800 | — | — |
| 2020-06-16 | $0.81 | $0.81 | 766,100 | — | — |
| 2020-06-15 | $0.80 | $0.80 | 636,600 | — | — |
| 2020-06-12 | $0.83 | $0.83 | 1,026,200 | — | — |
| 2020-06-11 | $0.68 | $0.68 | 1,448,400 | — | — |
| 2020-06-10 | $0.80 | $0.80 | 716,100 | — | — |
| 2020-06-09 | $0.79 | $0.79 | 1,064,900 | — | — |
| 2020-06-08 | $0.83 | $0.83 | 1,353,900 | — | — |
| 2020-06-05 | $0.81 | $0.81 | 2,240,900 | — | — |
| 2020-06-04 | $0.83 | $0.83 | 2,688,000 | — | — |
| 2020-06-03 | $0.92 | $0.92 | 6,967,700 | — | — |
| 2020-06-02 | $0.63 | $0.63 | 544,400 | — | — |
| 2020-06-01 | $0.64 | $0.64 | 1,125,200 | — | — |
| 2020-05-29 | $0.67 | $0.67 | 3,599,500 | — | — |
| 2020-05-28 | $0.49 | $0.49 | 782,900 | — | — |
| 2020-05-27 | $0.55 | $0.55 | 780,500 | — | — |
| 2020-05-26 | $0.58 | $0.58 | 1,092,500 | — | — |
| 2020-05-22 | $0.59 | $0.59 | 1,863,500 | — | — |
| 2020-05-21 | $0.64 | $0.64 | 3,740,600 | — | — |
| 2020-05-20 | $0.49 | $0.49 | 815,800 | — | — |
| 2020-05-19 | $0.45 | $0.45 | 767,800 | — | — |
| 2020-05-18 | $0.42 | $0.42 | 1,464,100 | — | — |
| 2020-05-15 | $0.37 | $0.37 | 513,200 | — | — |
| 2020-05-14 | $0.38 | $0.38 | 429,200 | — | — |
| 2020-05-13 | $0.38 | $0.38 | 1,135,100 | — | — |
| 2020-05-12 | $0.44 | $0.44 | 1,222,500 | — | — |
| 2020-05-11 | $0.40 | $0.40 | 781,000 | — | — |
| 2020-05-08 | $0.42 | $0.42 | 1,297,300 | — | — |
| 2020-05-07 | $0.41 | $0.41 | 2,201,100 | — | — |
| 2020-05-06 | $0.37 | $0.37 | 505,800 | — | — |
| 2020-05-05 | $0.36 | $0.36 | 3,197,600 | — | — |
| 2020-05-04 | $0.32 | $0.32 | 956,800 | — | — |
| 2020-05-01 | $0.32 | $0.32 | 669,800 | — | — |
| 2020-04-30 | $0.35 | $0.35 | 1,335,200 | — | — |
| 2020-04-29 | $0.34 | $0.34 | 836,800 | — | — |
| 2020-04-28 | $0.34 | $0.34 | 1,228,200 | — | — |
| 2020-04-27 | $0.32 | $0.32 | 1,065,600 | — | — |
| 2020-04-24 | $0.33 | $0.33 | 10,688,200 | — | — |
| 2020-04-23 | $0.29 | $0.29 | 3,151,400 | — | — |
| 2020-04-22 | $0.27 | $0.27 | 536,400 | — | — |
| 2020-04-21 | $0.27 | $0.27 | 911,900 | — | — |
| 2020-04-20 | $0.27 | $0.27 | 1,544,700 | — | — |
| 2020-04-17 | $0.28 | $0.28 | 1,362,100 | — | — |
| 2020-04-16 | $0.30 | $0.30 | 1,106,800 | — | — |
| 2020-04-15 | $0.30 | $0.30 | 1,321,500 | — | — |
| 2020-04-14 | $0.31 | $0.31 | 881,900 | — | — |
| 2020-04-13 | $0.30 | $0.30 | 1,451,100 | — | — |
| 2020-04-09 | $0.31 | $0.31 | 2,664,000 | — | — |
| 2020-04-08 | $0.28 | $0.28 | 678,700 | — | — |
| 2020-04-07 | $0.28 | $0.28 | 635,300 | — | — |
| 2020-04-06 | $0.28 | $0.28 | 1,300,900 | — | — |
| 2020-04-03 | $0.29 | $0.29 | 14,364,900 | — | — |
| 2020-04-02 | $0.24 | $0.24 | 1,175,500 | — | — |
| 2020-04-01 | $0.25 | $0.25 | 949,600 | — | — |
| 2020-03-31 | $0.26 | $0.26 | 1,047,800 | — | — |
| 2020-03-30 | $0.27 | $0.27 | 580,700 | — | — |
| 2020-03-27 | $0.29 | $0.29 | 1,930,200 | — | — |
| 2020-03-26 | $0.36 | $0.36 | 1,750,900 | — | — |
| 2020-03-25 | $0.30 | $0.30 | 732,200 | — | — |
| 2020-03-24 | $0.30 | $0.30 | 961,900 | — | — |
| 2020-03-23 | $0.28 | $0.28 | 2,341,600 | — | — |
| 2020-03-20 | $0.37 | $0.37 | 9,409,000 | — | — |
| 2020-03-19 | $0.25 | $0.25 | 1,037,600 | — | — |
| 2020-03-18 | $0.24 | $0.24 | 450,800 | — | — |
| 2020-03-17 | $0.23 | $0.23 | 519,000 | — | — |
| 2020-03-16 | $0.25 | $0.25 | 444,200 | — | — |
| 2020-03-13 | $0.27 | $0.27 | 525,400 | — | — |
| 2020-03-12 | $0.28 | $0.28 | 547,400 | — | — |
| 2020-03-11 | $0.31 | $0.31 | 2,168,200 | — | — |
| 2020-03-10 | $0.34 | $0.34 | 1,014,800 | — | — |
| 2020-03-09 | $0.33 | $0.33 | 1,453,900 | — | — |
| 2020-03-06 | $0.43 | $0.43 | 662,600 | — | — |
| 2020-03-05 | $0.47 | $0.47 | 817,700 | — | — |
| 2020-03-04 | $0.53 | $0.53 | 909,400 | — | — |
| 2020-03-03 | $0.55 | $0.55 | 7,698,300 | — | — |
| 2020-03-02 | $0.42 | $0.42 | 622,200 | — | — |
| 2020-02-28 | $0.44 | $0.44 | 431,400 | — | — |
| 2020-02-27 | $0.48 | $0.48 | 387,100 | — | — |
| 2020-02-26 | $0.48 | $0.48 | 328,600 | — | — |
| 2020-02-25 | $0.48 | $0.48 | 629,100 | — | — |
| 2020-02-24 | $0.53 | $0.53 | 362,000 | — | — |
| 2020-02-21 | $0.55 | $0.55 | 210,900 | — | — |
| 2020-02-20 | $0.57 | $0.57 | 240,200 | — | — |
| 2020-02-19 | $0.58 | $0.58 | 77,800 | — | — |
| 2020-02-18 | $0.59 | $0.59 | 220,600 | — | — |
| 2020-02-14 | $0.57 | $0.57 | 187,700 | — | — |
| 2020-02-13 | $0.58 | $0.58 | 227,300 | — | — |
| 2020-02-12 | $0.61 | $0.61 | 386,400 | — | — |
| 2020-02-11 | $0.61 | $0.61 | 221,700 | — | — |
| 2020-02-10 | $0.56 | $0.56 | 156,300 | — | — |
| 2020-02-07 | $0.54 | $0.54 | 228,900 | — | — |
| 2020-02-06 | $0.56 | $0.56 | 276,200 | — | — |
| 2020-02-05 | $0.56 | $0.56 | 238,200 | — | — |
| 2020-02-04 | $0.56 | $0.56 | 365,100 | — | — |
| 2020-02-03 | $0.59 | $0.59 | 440,700 | — | — |
| 2020-01-31 | $0.65 | $0.65 | 388,100 | — | — |
| 2020-01-30 | $0.66 | $0.66 | 275,000 | — | — |
| 2020-01-29 | $0.69 | $0.69 | 139,800 | — | — |
| 2020-01-28 | $0.67 | $0.67 | 121,300 | — | — |
| 2020-01-27 | $0.65 | $0.65 | 128,100 | — | — |
| 2020-01-24 | $0.69 | $0.69 | 279,400 | — | — |
| 2020-01-23 | $0.70 | $0.70 | 332,000 | — | — |
| 2020-01-22 | $0.69 | $0.69 | 187,000 | — | — |
| 2020-01-21 | $0.70 | $0.70 | 398,700 | — | — |
| 2020-01-17 | $0.67 | $0.67 | 111,600 | — | — |
| 2020-01-16 | $0.69 | $0.69 | 283,600 | — | — |
| 2020-01-15 | $0.68 | $0.68 | 512,700 | — | — |
| 2020-01-14 | $0.67 | $0.67 | 388,600 | — | — |
| 2020-01-13 | $0.68 | $0.68 | 399,200 | — | — |
| 2020-01-10 | $0.66 | $0.66 | 300,900 | — | — |
| 2020-01-09 | $0.70 | $0.70 | 228,300 | — | — |
| 2020-01-08 | $0.73 | $0.73 | 581,300 | — | — |
| 2020-01-07 | $0.81 | $0.81 | 95,700 | — | — |
| 2020-01-06 | $0.82 | $0.82 | 200,000 | — | — |
| 2020-01-03 | $0.82 | $0.82 | 320,100 | — | — |
| 2020-01-02 | $0.81 | $0.81 | 908,100 | — | — |