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
- 2007-08-21 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 | $8.66 | $12.22 | 693,800 | — | — |
| 2020-12-30 | $8.56 | $12.08 | 362,700 | — | — |
| 2020-12-29 | $8.49 | $11.98 | 443,800 | — | — |
| 2020-12-28 | $8.55 | $12.07 | 543,100 | — | — |
| 2020-12-24 | $8.75 | $12.35 | 336,200 | — | — |
| 2020-12-23 | $8.82 | $12.45 | 733,700 | — | — |
| 2020-12-22 | $8.61 | $12.15 | 588,200 | — | — |
| 2020-12-21 | $8.69 | $12.26 | 800,400 | — | — |
| 2020-12-18 | $8.80 | $12.42 | 1,832,500 | — | — |
| 2020-12-17 | $8.99 | $12.69 | 719,600 | — | — |
| 2020-12-16 | $8.95 | $12.63 | 828,500 | — | — |
| 2020-12-15 | $9.30 | $13.12 | 945,300 | — | — |
| 2020-12-14 | $9.03 | $12.74 | 1,437,700 | — | — |
| 2020-12-11 | $9.12 | $12.87 | 803,000 | — | — |
| 2020-12-10 | $9.21 | $13.00 | 1,028,900 | — | — |
| 2020-12-09 | $8.91 | $12.57 | 926,400 | — | — |
| 2020-12-08 | $9.03 | $12.74 | 1,072,500 | — | — |
| 2020-12-07 | $8.74 | $12.33 | 969,700 | — | — |
| 2020-12-04 | $8.96 | $12.64 | 846,400 | — | — |
| 2020-12-03 | $8.51 | $12.01 | 816,200 | — | — |
| 2020-12-02 | $8.42 | $11.88 | 1,358,200 | — | — |
| 2020-12-01 | $8.03 | $11.33 | 825,400 | — | — |
| 2020-11-30 | $7.77 | $10.96 | 1,792,400 | — | — |
| 2020-11-27 | $8.15 | $11.50 | 683,000 | — | — |
| 2020-11-25 | $8.17 | $11.53 | 994,700 | — | — |
| 2020-11-24 | $8.48 | $11.97 | 1,357,600 | — | — |
| 2020-11-23 | $8.06 | $11.37 | 890,000 | — | — |
| 2020-11-20 | $7.64 | $10.78 | 897,000 | — | — |
| 2020-11-19 | $7.79 | $10.99 | 731,000 | — | — |
| 2020-11-18 | $7.65 | $10.80 | 983,600 | — | — |
| 2020-11-17 | $7.66 | $10.81 | 1,069,100 | — | — |
| 2020-11-16 | $7.56 | $10.67 | 1,148,500 | — | — |
| 2020-11-13 | $6.97 | $9.84 | 1,040,400 | — | — |
| 2020-11-12 | $7.08 | $9.99 | 2,311,200 | — | — |
| 2020-11-11 | $7.61 | $10.74 | 2,144,500 | — | — |
| 2020-11-10 | $7.43 | $10.49 | 2,472,200 | — | — |
| 2020-11-09 | $7.18 | $9.93 | 2,382,000 | — | — |
| 2020-11-06 | $6.38 | $8.82 | 2,668,700 | — | — |
| 2020-11-05 | $6.49 | $8.97 | 2,332,700 | — | — |
| 2020-11-04 | $6.40 | $8.85 | 2,497,400 | — | — |
| 2020-11-03 | $6.60 | $9.13 | 1,781,400 | — | — |
| 2020-11-02 | $6.30 | $8.71 | 1,366,900 | — | — |
| 2020-10-30 | $5.93 | $8.20 | 1,169,600 | — | — |
| 2020-10-29 | $5.64 | $7.80 | 1,703,500 | — | — |
| 2020-10-28 | $5.68 | $7.85 | 1,729,400 | — | — |
| 2020-10-27 | $5.70 | $7.88 | 1,497,000 | — | — |
| 2020-10-26 | $5.69 | $7.87 | 2,251,500 | — | — |
| 2020-10-23 | $5.99 | $8.28 | 1,971,300 | — | — |
| 2020-10-22 | $6.13 | $8.48 | 1,222,000 | — | — |
| 2020-10-21 | $5.85 | $8.09 | 1,263,800 | — | — |
| 2020-10-20 | $5.82 | $8.05 | 519,600 | — | — |
| 2020-10-19 | $5.72 | $7.91 | 604,800 | — | — |
| 2020-10-16 | $5.73 | $7.92 | 704,400 | — | — |
| 2020-10-15 | $5.85 | $8.09 | 463,500 | — | — |
| 2020-10-14 | $5.77 | $7.98 | 468,900 | — | — |
| 2020-10-13 | $5.74 | $7.94 | 565,700 | — | — |
| 2020-10-12 | $5.84 | $8.07 | 699,600 | — | — |
| 2020-10-09 | $5.82 | $8.05 | 589,900 | — | — |
| 2020-10-08 | $5.90 | $8.16 | 582,500 | — | — |
| 2020-10-07 | $5.67 | $7.84 | 927,000 | — | — |
| 2020-10-06 | $5.57 | $7.70 | 1,045,300 | — | — |
| 2020-10-05 | $5.67 | $7.84 | 482,200 | — | — |
| 2020-10-02 | $5.56 | $7.69 | 874,900 | — | — |
| 2020-10-01 | $5.44 | $7.52 | 964,700 | — | — |
| 2020-09-30 | $5.38 | $7.44 | 1,174,500 | — | — |
| 2020-09-29 | $5.61 | $7.76 | 1,076,100 | — | — |
| 2020-09-28 | $5.67 | $7.84 | 1,206,100 | — | — |
| 2020-09-25 | $5.41 | $7.48 | 813,700 | — | — |
| 2020-09-24 | $5.38 | $7.44 | 791,600 | — | — |
| 2020-09-23 | $5.26 | $7.27 | 962,200 | — | — |
| 2020-09-22 | $5.59 | $7.73 | 1,003,300 | — | — |
| 2020-09-21 | $5.72 | $7.91 | 1,118,400 | — | — |
| 2020-09-18 | $5.95 | $8.23 | 2,382,300 | — | — |
| 2020-09-17 | $6.01 | $8.31 | 838,600 | — | — |
| 2020-09-16 | $6.07 | $8.39 | 802,100 | — | — |
| 2020-09-15 | $5.82 | $8.05 | 572,600 | — | — |
| 2020-09-14 | $5.79 | $8.01 | 942,400 | — | — |
| 2020-09-11 | $5.70 | $7.88 | 656,500 | — | — |
| 2020-09-10 | $5.73 | $7.92 | 837,000 | — | — |
| 2020-09-09 | $6.05 | $8.37 | 776,700 | — | — |
| 2020-09-08 | $5.98 | $8.27 | 1,114,100 | — | — |
| 2020-09-04 | $6.19 | $8.56 | 1,424,300 | — | — |
| 2020-09-03 | $6.22 | $8.60 | 1,468,200 | — | — |
| 2020-09-02 | $6.52 | $9.02 | 697,600 | — | — |
| 2020-09-01 | $6.76 | $9.35 | 774,800 | — | — |
| 2020-08-31 | $6.56 | $9.07 | 1,237,400 | — | — |
| 2020-08-28 | $6.67 | $9.22 | 994,400 | — | — |
| 2020-08-27 | $6.57 | $9.08 | 1,081,300 | — | — |
| 2020-08-26 | $6.60 | $9.13 | 690,300 | — | — |
| 2020-08-25 | $6.88 | $9.51 | 479,300 | — | — |
| 2020-08-24 | $7.02 | $9.71 | 700,500 | — | — |
| 2020-08-21 | $6.70 | $9.26 | 771,200 | — | — |
| 2020-08-20 | $6.92 | $9.57 | 616,200 | — | — |
| 2020-08-19 | $7.07 | $9.78 | 640,200 | — | — |
| 2020-08-18 | $7.00 | $9.68 | 477,100 | — | — |
| 2020-08-17 | $7.16 | $9.90 | 381,100 | — | — |
| 2020-08-14 | $7.18 | $9.93 | 612,600 | — | — |
| 2020-08-13 | $7.18 | $9.93 | 590,900 | — | — |
| 2020-08-12 | $7.41 | $10.25 | 541,300 | — | — |
| 2020-08-11 | $7.39 | $10.22 | 859,600 | — | — |
| 2020-08-10 | $7.51 | $10.38 | 729,300 | — | — |
| 2020-08-07 | $7.26 | $10.04 | 633,500 | — | — |
| 2020-08-06 | $7.21 | $9.77 | 503,800 | — | — |
| 2020-08-05 | $7.39 | $10.01 | 803,600 | — | — |
| 2020-08-04 | $7.10 | $9.62 | 741,600 | — | — |
| 2020-08-03 | $6.92 | $9.38 | 1,364,200 | — | — |
| 2020-07-31 | $6.66 | $9.02 | 1,612,500 | — | — |
| 2020-07-30 | $7.00 | $9.48 | 943,500 | — | — |
| 2020-07-29 | $7.09 | $9.61 | 691,700 | — | — |
| 2020-07-28 | $6.85 | $9.28 | 606,200 | — | — |
| 2020-07-27 | $7.08 | $9.59 | 599,000 | — | — |
| 2020-07-24 | $7.03 | $9.52 | 1,313,600 | — | — |
| 2020-07-23 | $7.14 | $9.67 | 1,247,400 | — | — |
| 2020-07-22 | $6.92 | $9.38 | 1,150,600 | — | — |
| 2020-07-21 | $7.00 | $9.48 | 1,045,000 | — | — |
| 2020-07-20 | $6.64 | $9.00 | 524,700 | — | — |
| 2020-07-17 | $6.66 | $9.02 | 577,500 | — | — |
| 2020-07-16 | $6.76 | $9.16 | 763,800 | — | — |
| 2020-07-15 | $6.87 | $9.31 | 904,600 | — | — |
| 2020-07-14 | $6.65 | $9.01 | 1,142,400 | — | — |
| 2020-07-13 | $6.05 | $8.20 | 926,500 | — | — |
| 2020-07-10 | $6.20 | $8.40 | 1,285,700 | — | — |
| 2020-07-09 | $6.46 | $8.75 | 1,993,400 | — | — |
| 2020-07-08 | $6.65 | $9.01 | 1,213,900 | — | — |
| 2020-07-07 | $6.55 | $8.87 | 1,006,300 | — | — |
| 2020-07-06 | $6.60 | $8.94 | 1,244,700 | — | — |
| 2020-07-02 | $6.56 | $8.89 | 1,160,100 | — | — |
| 2020-07-01 | $6.55 | $8.87 | 1,360,800 | — | — |
| 2020-06-30 | $6.49 | $8.79 | 1,353,700 | — | — |
| 2020-06-29 | $6.49 | $8.79 | 871,600 | — | — |
| 2020-06-26 | $6.21 | $8.41 | 2,318,400 | — | — |
| 2020-06-25 | $6.36 | $8.62 | 1,085,900 | — | — |
| 2020-06-24 | $6.07 | $8.22 | 1,893,300 | — | — |
| 2020-06-23 | $6.17 | $8.36 | 1,000,700 | — | — |
| 2020-06-22 | $6.12 | $8.29 | 1,073,000 | — | — |
| 2020-06-19 | $6.09 | $8.25 | 2,086,800 | — | — |
| 2020-06-18 | $6.11 | $8.28 | 952,600 | — | — |
| 2020-06-17 | $6.17 | $8.36 | 1,004,500 | — | — |
| 2020-06-16 | $6.29 | $8.52 | 1,912,900 | — | — |
| 2020-06-15 | $6.43 | $8.71 | 1,791,000 | — | — |
| 2020-06-12 | $6.07 | $8.22 | 1,591,800 | — | — |
| 2020-06-11 | $5.67 | $7.68 | 2,101,400 | — | — |
| 2020-06-10 | $6.42 | $8.70 | 2,350,800 | — | — |
| 2020-06-09 | $7.16 | $9.70 | 1,570,300 | — | — |
| 2020-06-08 | $7.25 | $9.82 | 2,435,200 | — | — |
| 2020-06-05 | $6.85 | $9.28 | 1,576,900 | — | — |
| 2020-06-04 | $6.65 | $9.01 | 1,768,100 | — | — |
| 2020-06-03 | $6.50 | $8.81 | 1,514,900 | — | — |
| 2020-06-02 | $6.62 | $8.97 | 1,469,800 | — | — |
| 2020-06-01 | $6.50 | $8.81 | 1,199,700 | — | — |
| 2020-05-29 | $6.35 | $8.60 | 2,250,600 | — | — |
| 2020-05-28 | $6.24 | $8.45 | 1,666,300 | — | — |
| 2020-05-27 | $6.76 | $9.16 | 2,229,700 | — | — |
| 2020-05-26 | $6.38 | $8.64 | 1,534,100 | — | — |
| 2020-05-22 | $5.88 | $7.97 | 1,011,800 | — | — |
| 2020-05-21 | $5.81 | $7.87 | 1,598,500 | — | — |
| 2020-05-20 | $5.87 | $7.95 | 1,660,600 | — | — |
| 2020-05-19 | $5.28 | $7.15 | 1,300,300 | — | — |
| 2020-05-18 | $5.44 | $7.37 | 1,540,900 | — | — |
| 2020-05-15 | $5.04 | $6.83 | 1,738,800 | — | — |
| 2020-05-14 | $4.95 | $6.71 | 2,242,600 | — | — |
| 2020-05-13 | $4.78 | $6.48 | 2,382,600 | — | — |
| 2020-05-12 | $4.73 | $6.41 | 1,225,600 | — | — |
| 2020-05-11 | $4.75 | $6.44 | 1,094,800 | — | — |
| 2020-05-08 | $4.78 | $6.48 | 1,183,800 | — | — |
| 2020-05-07 | $4.48 | $5.87 | 1,017,200 | — | — |
| 2020-05-06 | $4.29 | $5.62 | 994,300 | — | — |
| 2020-05-05 | $4.34 | $5.69 | 1,345,300 | — | — |
| 2020-05-04 | $4.37 | $5.73 | 1,173,300 | — | — |
| 2020-05-01 | $4.47 | $5.86 | 2,160,300 | — | — |
| 2020-04-30 | $4.81 | $6.31 | 1,981,800 | — | — |
| 2020-04-29 | $4.92 | $6.45 | 1,991,000 | — | — |
| 2020-04-28 | $4.48 | $5.87 | 1,619,600 | — | — |
| 2020-04-27 | $4.18 | $5.48 | 1,598,100 | — | — |
| 2020-04-24 | $4.25 | $5.57 | 948,000 | — | — |
| 2020-04-23 | $4.28 | $5.61 | 1,472,400 | — | — |
| 2020-04-22 | $3.98 | $5.22 | 961,400 | — | — |
| 2020-04-21 | $3.82 | $5.01 | 1,310,400 | — | — |
| 2020-04-20 | $4.06 | $5.32 | 1,768,300 | — | — |
| 2020-04-17 | $3.89 | $5.10 | 1,407,400 | — | — |
| 2020-04-16 | $3.71 | $4.86 | 1,136,000 | — | — |
| 2020-04-15 | $3.84 | $5.03 | 1,032,700 | — | — |
| 2020-04-14 | $4.08 | $5.35 | 959,000 | — | — |
| 2020-04-13 | $4.07 | $5.34 | 1,594,100 | — | — |
| 2020-04-09 | $3.93 | $5.15 | 2,012,100 | — | — |
| 2020-04-08 | $3.84 | $5.03 | 1,260,500 | — | — |
| 2020-04-07 | $3.68 | $4.82 | 1,972,400 | — | — |
| 2020-04-06 | $3.62 | $4.75 | 1,099,700 | — | — |
| 2020-04-03 | $3.36 | $4.41 | 1,234,700 | — | — |
| 2020-04-02 | $3.59 | $4.71 | 1,193,100 | — | — |
| 2020-04-01 | $3.24 | $4.25 | 1,240,600 | — | — |
| 2020-03-31 | $3.76 | $4.93 | 1,281,400 | — | — |
| 2020-03-30 | $3.61 | $4.73 | 945,200 | — | — |
| 2020-03-27 | $3.67 | $4.81 | 767,800 | — | — |
| 2020-03-26 | $3.84 | $5.03 | 1,223,300 | — | — |
| 2020-03-25 | $3.54 | $4.64 | 1,541,800 | — | — |
| 2020-03-24 | $3.62 | $4.75 | 1,160,500 | — | — |
| 2020-03-23 | $3.39 | $4.44 | 1,283,700 | — | — |
| 2020-03-20 | $3.63 | $4.76 | 2,544,300 | — | — |
| 2020-03-19 | $3.49 | $4.58 | 2,133,600 | — | — |
| 2020-03-18 | $2.10 | $2.75 | 2,112,300 | — | — |
| 2020-03-17 | $3.78 | $4.96 | 1,393,300 | — | — |
| 2020-03-16 | $3.71 | $4.86 | 1,745,600 | — | — |
| 2020-03-13 | $4.15 | $5.44 | 1,898,700 | — | — |
| 2020-03-12 | $3.70 | $4.85 | 1,635,400 | — | — |
| 2020-03-11 | $4.10 | $5.38 | 2,031,600 | — | — |
| 2020-03-10 | $3.93 | $5.15 | 4,009,700 | — | — |
| 2020-03-09 | $4.45 | $5.83 | 1,885,300 | — | — |
| 2020-03-06 | $6.03 | $7.91 | 1,738,600 | — | — |
| 2020-03-05 | $6.42 | $8.42 | 1,296,800 | — | — |
| 2020-03-04 | $6.88 | $9.02 | 1,051,300 | — | — |
| 2020-03-03 | $6.86 | $8.99 | 1,361,200 | — | — |
| 2020-03-02 | $7.13 | $9.35 | 833,500 | — | — |
| 2020-02-28 | $7.05 | $9.24 | 2,475,700 | — | — |
| 2020-02-27 | $6.89 | $9.03 | 1,225,800 | — | — |
| 2020-02-26 | $7.36 | $9.65 | 927,100 | — | — |
| 2020-02-25 | $7.47 | $9.79 | 1,398,000 | — | — |
| 2020-02-24 | $7.74 | $10.15 | 1,689,500 | — | — |
| 2020-02-21 | $8.24 | $10.80 | 1,394,200 | — | — |
| 2020-02-20 | $8.88 | $11.64 | 1,167,300 | — | — |
| 2020-02-19 | $8.57 | $11.24 | 1,116,700 | — | — |
| 2020-02-18 | $8.49 | $11.13 | 683,900 | — | — |
| 2020-02-14 | $8.47 | $11.10 | 742,300 | — | — |
| 2020-02-13 | $8.40 | $11.01 | 521,600 | — | — |
| 2020-02-12 | $8.48 | $11.12 | 931,700 | — | — |
| 2020-02-11 | $8.40 | $11.01 | 612,900 | — | — |
| 2020-02-10 | $8.02 | $10.51 | 745,500 | — | — |
| 2020-02-07 | $8.17 | $10.71 | 539,900 | — | — |
| 2020-02-06 | $8.30 | $10.88 | 578,700 | — | — |
| 2020-02-05 | $8.68 | $11.19 | 914,800 | — | — |
| 2020-02-04 | $8.33 | $10.74 | 841,600 | — | — |
| 2020-02-03 | $8.27 | $10.66 | 1,164,600 | — | — |
| 2020-01-31 | $8.35 | $10.76 | 906,800 | — | — |
| 2020-01-30 | $8.61 | $11.10 | 601,300 | — | — |
| 2020-01-29 | $8.53 | $11.00 | 492,000 | — | — |
| 2020-01-28 | $8.76 | $11.29 | 973,500 | — | — |
| 2020-01-27 | $8.61 | $11.10 | 811,800 | — | — |
| 2020-01-24 | $8.83 | $11.38 | 1,002,000 | — | — |
| 2020-01-23 | $9.09 | $11.72 | 1,157,700 | — | — |
| 2020-01-22 | $9.10 | $11.73 | 739,900 | — | — |
| 2020-01-21 | $9.37 | $12.08 | 1,282,700 | — | — |
| 2020-01-17 | $9.62 | $12.40 | 845,100 | — | — |
| 2020-01-16 | $9.50 | $12.25 | 685,200 | — | — |
| 2020-01-15 | $9.40 | $12.12 | 822,200 | — | — |
| 2020-01-14 | $9.68 | $12.48 | 842,900 | — | — |
| 2020-01-13 | $9.72 | $12.53 | 706,900 | — | — |
| 2020-01-10 | $9.76 | $12.58 | 665,100 | — | — |
| 2020-01-09 | $9.97 | $12.85 | 611,000 | — | — |
| 2020-01-08 | $10.10 | $13.02 | 716,700 | — | — |
| 2020-01-07 | $10.30 | $13.28 | 618,900 | — | — |
| 2020-01-06 | $10.30 | $13.28 | 1,183,100 | — | — |
| 2020-01-03 | $10.09 | $13.01 | 1,157,600 | — | — |
| 2020-01-02 | $10.06 | $12.97 | 983,900 | — | — |