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
- 1999-02-04 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 | $6.63 | $6.63 | 7,530,600 | — | — |
| 2020-12-30 | $6.67 | $6.67 | 9,434,900 | — | — |
| 2020-12-29 | $6.77 | $6.77 | 11,284,200 | — | — |
| 2020-12-28 | $6.88 | $6.88 | 9,820,100 | — | — |
| 2020-12-24 | $7.06 | $7.06 | 6,088,300 | — | — |
| 2020-12-23 | $7.09 | $7.09 | 9,115,500 | — | — |
| 2020-12-22 | $7.19 | $7.19 | 16,741,500 | — | — |
| 2020-12-21 | $7.11 | $7.11 | 17,988,300 | — | — |
| 2020-12-18 | $6.95 | $6.95 | 49,470,100 | — | — |
| 2020-12-17 | $8.26 | $8.26 | 17,717,900 | — | — |
| 2020-12-16 | $8.24 | $8.24 | 8,043,200 | — | — |
| 2020-12-15 | $8.30 | $8.30 | 9,782,000 | — | — |
| 2020-12-14 | $8.25 | $8.25 | 14,675,500 | — | — |
| 2020-12-11 | $8.16 | $8.16 | 11,643,200 | — | — |
| 2020-12-10 | $8.37 | $8.37 | 10,923,200 | — | — |
| 2020-12-09 | $8.31 | $8.31 | 19,628,000 | — | — |
| 2020-12-08 | $8.52 | $8.52 | 26,885,100 | — | — |
| 2020-12-07 | $8.25 | $8.25 | 44,629,100 | — | — |
| 2020-12-04 | $8.52 | $8.52 | 69,814,500 | — | — |
| 2020-12-03 | $7.46 | $7.46 | 40,307,200 | — | — |
| 2020-12-02 | $7.45 | $7.45 | 150,129,800 | — | — |
| 2020-12-01 | $7.00 | $7.00 | 329,454,900 | — | — |
| 2020-11-30 | $5.87 | $5.87 | 6,862,900 | — | — |
| 2020-11-27 | $6.15 | $6.15 | 3,742,500 | — | — |
| 2020-11-25 | $5.91 | $5.91 | 4,992,200 | — | — |
| 2020-11-24 | $5.70 | $5.70 | 5,142,800 | — | — |
| 2020-11-23 | $5.66 | $5.66 | 4,995,700 | — | — |
| 2020-11-20 | $5.76 | $5.76 | 6,583,400 | — | — |
| 2020-11-19 | $5.36 | $5.36 | 4,367,200 | — | — |
| 2020-11-18 | $5.44 | $5.44 | 6,118,700 | — | — |
| 2020-11-17 | $5.29 | $5.29 | 3,229,300 | — | — |
| 2020-11-16 | $5.19 | $5.19 | 3,276,300 | — | — |
| 2020-11-13 | $5.11 | $5.11 | 5,360,500 | — | — |
| 2020-11-12 | $4.99 | $4.99 | 2,987,500 | — | — |
| 2020-11-11 | $5.19 | $5.19 | 5,724,600 | — | — |
| 2020-11-10 | $5.02 | $5.02 | 4,143,600 | — | — |
| 2020-11-09 | $4.93 | $4.93 | 3,986,500 | — | — |
| 2020-11-06 | $4.83 | $4.83 | 2,853,800 | — | — |
| 2020-11-05 | $4.86 | $4.86 | 2,596,900 | — | — |
| 2020-11-04 | $4.68 | $4.68 | 3,113,900 | — | — |
| 2020-11-03 | $4.67 | $4.67 | 2,781,700 | — | — |
| 2020-11-02 | $4.48 | $4.48 | 2,864,500 | — | — |
| 2020-10-30 | $4.49 | $4.49 | 3,573,900 | — | — |
| 2020-10-29 | $4.61 | $4.61 | 2,557,000 | — | — |
| 2020-10-28 | $4.57 | $4.57 | 4,031,200 | — | — |
| 2020-10-27 | $4.85 | $4.85 | 2,077,900 | — | — |
| 2020-10-26 | $4.88 | $4.88 | 3,772,800 | — | — |
| 2020-10-23 | $5.12 | $5.12 | 2,568,000 | — | — |
| 2020-10-22 | $5.13 | $5.13 | 2,651,600 | — | — |
| 2020-10-21 | $5.10 | $5.10 | 3,555,800 | — | — |
| 2020-10-20 | $5.08 | $5.08 | 4,616,000 | — | — |
| 2020-10-19 | $5.19 | $5.19 | 4,816,400 | — | — |
| 2020-10-16 | $4.98 | $4.98 | 5,982,500 | — | — |
| 2020-10-15 | $5.16 | $5.16 | 4,452,600 | — | — |
| 2020-10-14 | $5.08 | $5.08 | 5,209,400 | — | — |
| 2020-10-13 | $5.14 | $5.14 | 10,691,100 | — | — |
| 2020-10-12 | $4.75 | $4.75 | 2,268,300 | — | — |
| 2020-10-09 | $4.73 | $4.73 | 2,618,200 | — | — |
| 2020-10-08 | $4.60 | $4.60 | 2,154,100 | — | — |
| 2020-10-07 | $4.57 | $4.57 | 2,166,900 | — | — |
| 2020-10-06 | $4.55 | $4.55 | 3,966,000 | — | — |
| 2020-10-05 | $4.50 | $4.50 | 3,106,300 | — | — |
| 2020-10-02 | $4.44 | $4.44 | 6,539,300 | — | — |
| 2020-10-01 | $4.58 | $4.58 | 4,971,200 | — | — |
| 2020-09-30 | $4.59 | $4.59 | 3,808,500 | — | — |
| 2020-09-29 | $4.63 | $4.63 | 5,843,900 | — | — |
| 2020-09-28 | $4.61 | $4.61 | 7,265,700 | — | — |
| 2020-09-25 | $4.77 | $4.77 | 5,590,800 | — | — |
| 2020-09-24 | $4.75 | $4.75 | 17,292,800 | — | — |
| 2020-09-23 | $4.80 | $4.80 | 4,556,100 | — | — |
| 2020-09-22 | $4.94 | $4.94 | 3,316,700 | — | — |
| 2020-09-21 | $4.76 | $4.76 | 3,244,900 | — | — |
| 2020-09-18 | $4.86 | $4.86 | 4,055,400 | — | — |
| 2020-09-17 | $4.73 | $4.73 | 3,696,400 | — | — |
| 2020-09-16 | $4.73 | $4.73 | 3,158,600 | — | — |
| 2020-09-15 | $4.81 | $4.81 | 2,491,000 | — | — |
| 2020-09-14 | $4.82 | $4.82 | 3,552,400 | — | — |
| 2020-09-11 | $4.75 | $4.75 | 3,690,600 | — | — |
| 2020-09-10 | $4.80 | $4.80 | 3,545,900 | — | — |
| 2020-09-09 | $4.92 | $4.92 | 3,597,600 | — | — |
| 2020-09-08 | $4.93 | $4.93 | 3,747,400 | — | — |
| 2020-09-04 | $5.11 | $5.11 | 5,839,600 | — | — |
| 2020-09-03 | $5.18 | $5.18 | 5,338,800 | — | — |
| 2020-09-02 | $5.52 | $5.52 | 5,100,100 | — | — |
| 2020-09-01 | $5.58 | $5.58 | 6,654,800 | — | — |
| 2020-08-31 | $5.22 | $5.22 | 4,303,000 | — | — |
| 2020-08-28 | $5.23 | $5.23 | 3,993,900 | — | — |
| 2020-08-27 | $5.03 | $5.03 | 3,544,300 | — | — |
| 2020-08-26 | $5.08 | $5.08 | 7,741,000 | — | — |
| 2020-08-25 | $4.78 | $4.78 | 2,470,300 | — | — |
| 2020-08-24 | $4.79 | $4.79 | 2,528,200 | — | — |
| 2020-08-21 | $4.75 | $4.75 | 2,038,200 | — | — |
| 2020-08-20 | $4.83 | $4.83 | 2,103,300 | — | — |
| 2020-08-19 | $4.78 | $4.78 | 2,641,700 | — | — |
| 2020-08-18 | $4.79 | $4.79 | 2,432,900 | — | — |
| 2020-08-17 | $4.81 | $4.81 | 1,842,300 | — | — |
| 2020-08-14 | $4.80 | $4.80 | 2,574,800 | — | — |
| 2020-08-13 | $4.89 | $4.89 | 2,495,600 | — | — |
| 2020-08-12 | $4.82 | $4.82 | 1,893,900 | — | — |
| 2020-08-11 | $4.79 | $4.79 | 3,279,900 | — | — |
| 2020-08-10 | $4.84 | $4.84 | 2,386,700 | — | — |
| 2020-08-07 | $4.84 | $4.84 | 5,364,600 | — | — |
| 2020-08-06 | $4.96 | $4.96 | 5,436,300 | — | — |
| 2020-08-05 | $4.84 | $4.84 | 2,314,000 | — | — |
| 2020-08-04 | $4.75 | $4.75 | 3,146,700 | — | — |
| 2020-08-03 | $4.74 | $4.74 | 1,905,700 | — | — |
| 2020-07-31 | $4.74 | $4.74 | 2,154,800 | — | — |
| 2020-07-30 | $4.74 | $4.74 | 3,197,500 | — | — |
| 2020-07-29 | $4.87 | $4.87 | 3,937,200 | — | — |
| 2020-07-28 | $4.66 | $4.66 | 2,635,000 | — | — |
| 2020-07-27 | $4.69 | $4.69 | 2,975,600 | — | — |
| 2020-07-24 | $4.65 | $4.65 | 3,103,700 | — | — |
| 2020-07-23 | $4.74 | $4.74 | 3,280,500 | — | — |
| 2020-07-22 | $4.79 | $4.79 | 2,395,500 | — | — |
| 2020-07-21 | $4.85 | $4.85 | 3,336,900 | — | — |
| 2020-07-20 | $4.99 | $4.99 | 3,248,600 | — | — |
| 2020-07-17 | $4.80 | $4.80 | 2,771,600 | — | — |
| 2020-07-16 | $4.65 | $4.65 | 2,076,300 | — | — |
| 2020-07-15 | $4.71 | $4.71 | 3,575,500 | — | — |
| 2020-07-14 | $4.58 | $4.58 | 3,662,800 | — | — |
| 2020-07-13 | $4.58 | $4.58 | 3,526,900 | — | — |
| 2020-07-10 | $4.73 | $4.73 | 2,852,000 | — | — |
| 2020-07-09 | $4.81 | $4.81 | 2,714,800 | — | — |
| 2020-07-08 | $4.84 | $4.84 | 2,486,600 | — | — |
| 2020-07-07 | $4.80 | $4.80 | 2,831,900 | — | — |
| 2020-07-06 | $5.02 | $5.02 | 4,578,900 | — | — |
| 2020-07-02 | $4.85 | $4.85 | 6,370,600 | — | — |
| 2020-07-01 | $4.78 | $4.78 | 3,522,800 | — | — |
| 2020-06-30 | $4.89 | $4.89 | 4,433,200 | — | — |
| 2020-06-29 | $4.80 | $4.80 | 4,448,700 | — | — |
| 2020-06-26 | $4.72 | $4.72 | 4,769,200 | — | — |
| 2020-06-25 | $4.85 | $4.85 | 7,956,500 | — | — |
| 2020-06-24 | $4.92 | $4.92 | 7,844,400 | — | — |
| 2020-06-23 | $5.10 | $5.10 | 4,459,700 | — | — |
| 2020-06-22 | $5.12 | $5.12 | 5,146,700 | — | — |
| 2020-06-19 | $5.06 | $5.06 | 8,341,700 | — | — |
| 2020-06-18 | $5.08 | $5.08 | 3,764,900 | — | — |
| 2020-06-17 | $5.10 | $5.10 | 3,608,100 | — | — |
| 2020-06-16 | $5.22 | $5.22 | 5,589,400 | — | — |
| 2020-06-15 | $4.99 | $4.99 | 6,506,700 | — | — |
| 2020-06-12 | $5.25 | $5.25 | 4,118,100 | — | — |
| 2020-06-11 | $5.03 | $5.03 | 5,896,500 | — | — |
| 2020-06-10 | $5.57 | $5.57 | 2,857,500 | — | — |
| 2020-06-09 | $5.61 | $5.61 | 3,714,400 | — | — |
| 2020-06-08 | $5.79 | $5.79 | 6,199,300 | — | — |
| 2020-06-05 | $5.47 | $5.47 | 5,842,000 | — | — |
| 2020-06-04 | $5.23 | $5.23 | 4,554,000 | — | — |
| 2020-06-03 | $5.21 | $5.21 | 5,690,900 | — | — |
| 2020-06-02 | $5.36 | $5.36 | 19,723,200 | — | — |
| 2020-06-01 | $4.92 | $4.92 | 17,250,900 | — | — |
| 2020-05-29 | $4.64 | $4.64 | 4,071,400 | — | — |
| 2020-05-28 | $4.58 | $4.58 | 3,470,900 | — | — |
| 2020-05-27 | $4.66 | $4.66 | 4,857,000 | — | — |
| 2020-05-26 | $4.64 | $4.64 | 5,213,300 | — | — |
| 2020-05-22 | $4.54 | $4.54 | 2,244,500 | — | — |
| 2020-05-21 | $4.54 | $4.54 | 3,137,200 | — | — |
| 2020-05-20 | $4.65 | $4.65 | 3,836,000 | — | — |
| 2020-05-19 | $4.49 | $4.49 | 3,895,900 | — | — |
| 2020-05-18 | $4.49 | $4.49 | 3,864,600 | — | — |
| 2020-05-15 | $4.42 | $4.42 | 3,104,400 | — | — |
| 2020-05-14 | $4.46 | $4.46 | 5,702,000 | — | — |
| 2020-05-13 | $4.46 | $4.46 | 7,800,700 | — | — |
| 2020-05-12 | $4.50 | $4.50 | 4,234,100 | — | — |
| 2020-05-11 | $4.58 | $4.58 | 3,858,700 | — | — |
| 2020-05-08 | $4.71 | $4.71 | 4,836,900 | — | — |
| 2020-05-07 | $4.60 | $4.60 | 6,126,400 | — | — |
| 2020-05-06 | $4.49 | $4.49 | 5,931,400 | — | — |
| 2020-05-05 | $4.27 | $4.27 | 4,529,100 | — | — |
| 2020-05-04 | $4.26 | $4.26 | 4,808,700 | — | — |
| 2020-05-01 | $4.07 | $4.07 | 5,531,900 | — | — |
| 2020-04-30 | $4.28 | $4.28 | 2,819,100 | — | — |
| 2020-04-29 | $4.37 | $4.37 | 4,752,600 | — | — |
| 2020-04-28 | $4.21 | $4.21 | 3,509,300 | — | — |
| 2020-04-27 | $4.26 | $4.26 | 4,374,400 | — | — |
| 2020-04-24 | $4.04 | $4.04 | 3,715,300 | — | — |
| 2020-04-23 | $4.01 | $4.01 | 4,446,300 | — | — |
| 2020-04-22 | $3.90 | $3.90 | 4,216,800 | — | — |
| 2020-04-21 | $3.92 | $3.92 | 4,442,000 | — | — |
| 2020-04-20 | $4.09 | $4.09 | 5,220,500 | — | — |
| 2020-04-17 | $4.27 | $4.27 | 7,456,600 | — | — |
| 2020-04-16 | $4.01 | $4.01 | 8,747,500 | — | — |
| 2020-04-15 | $3.70 | $3.70 | 4,168,900 | — | — |
| 2020-04-14 | $4.00 | $4.00 | 4,397,000 | — | — |
| 2020-04-13 | $3.86 | $3.86 | 6,801,200 | — | — |
| 2020-04-09 | $3.76 | $3.76 | 5,733,800 | — | — |
| 2020-04-08 | $3.84 | $3.84 | 6,287,500 | — | — |
| 2020-04-07 | $3.61 | $3.61 | 6,674,600 | — | — |
| 2020-04-06 | $3.48 | $3.48 | 10,518,100 | — | — |
| 2020-04-03 | $3.22 | $3.22 | 5,268,100 | — | — |
| 2020-04-02 | $3.23 | $3.23 | 9,663,700 | — | — |
| 2020-04-01 | $3.36 | $3.36 | 11,581,300 | — | — |
| 2020-03-31 | $4.13 | $4.13 | 7,443,000 | — | — |
| 2020-03-30 | $3.91 | $3.91 | 4,092,400 | — | — |
| 2020-03-27 | $3.81 | $3.81 | 3,833,600 | — | — |
| 2020-03-26 | $3.93 | $3.93 | 5,852,200 | — | — |
| 2020-03-25 | $3.76 | $3.76 | 6,433,900 | — | — |
| 2020-03-24 | $3.62 | $3.62 | 5,548,700 | — | — |
| 2020-03-23 | $3.44 | $3.44 | 6,762,600 | — | — |
| 2020-03-20 | $3.38 | $3.38 | 8,340,600 | — | — |
| 2020-03-19 | $3.26 | $3.26 | 6,861,300 | — | — |
| 2020-03-18 | $3.18 | $3.18 | 9,992,900 | — | — |
| 2020-03-17 | $2.90 | $2.90 | 18,660,400 | — | — |
| 2020-03-16 | $3.39 | $3.39 | 13,485,200 | — | — |
| 2020-03-13 | $4.38 | $4.38 | 11,567,900 | — | — |
| 2020-03-12 | $3.70 | $3.70 | 10,503,500 | — | — |
| 2020-03-11 | $4.16 | $4.16 | 13,679,500 | — | — |
| 2020-03-10 | $4.20 | $4.20 | 9,966,300 | — | — |
| 2020-03-09 | $3.85 | $3.85 | 13,139,000 | — | — |
| 2020-03-06 | $4.44 | $4.44 | 10,202,200 | — | — |
| 2020-03-05 | $4.67 | $4.67 | 7,690,600 | — | — |
| 2020-03-04 | $4.92 | $4.92 | 8,415,700 | — | — |
| 2020-03-03 | $4.93 | $4.93 | 6,645,100 | — | — |
| 2020-03-02 | $5.08 | $5.08 | 6,395,000 | — | — |
| 2020-02-28 | $5.17 | $5.17 | 7,499,700 | — | — |
| 2020-02-27 | $5.14 | $5.14 | 7,885,500 | — | — |
| 2020-02-26 | $5.47 | $5.47 | 6,545,400 | — | — |
| 2020-02-25 | $5.50 | $5.50 | 9,081,500 | — | — |
| 2020-02-24 | $5.76 | $5.76 | 5,541,700 | — | — |
| 2020-02-21 | $6.01 | $6.01 | 3,269,800 | — | — |
| 2020-02-20 | $6.16 | $6.16 | 4,414,300 | — | — |
| 2020-02-19 | $6.15 | $6.15 | 6,265,100 | — | — |
| 2020-02-18 | $6.09 | $6.09 | 13,146,500 | — | — |
| 2020-02-14 | $5.83 | $5.83 | 5,094,000 | — | — |
| 2020-02-13 | $6.00 | $6.00 | 3,319,500 | — | — |
| 2020-02-12 | $6.07 | $6.07 | 4,635,000 | — | — |
| 2020-02-11 | $6.19 | $6.19 | 6,155,000 | — | — |
| 2020-02-10 | $6.05 | $6.05 | 3,873,600 | — | — |
| 2020-02-07 | $6.02 | $6.02 | 4,757,800 | — | — |
| 2020-02-06 | $6.13 | $6.13 | 3,650,400 | — | — |
| 2020-02-05 | $6.20 | $6.20 | 5,955,700 | — | — |
| 2020-02-04 | $6.15 | $6.15 | 7,154,700 | — | — |
| 2020-02-03 | $6.21 | $6.21 | 3,790,600 | — | — |
| 2020-01-31 | $6.10 | $6.10 | 3,795,300 | — | — |
| 2020-01-30 | $6.24 | $6.24 | 3,412,400 | — | — |
| 2020-01-29 | $6.34 | $6.34 | 1,906,700 | — | — |
| 2020-01-28 | $6.41 | $6.41 | 2,408,500 | — | — |
| 2020-01-27 | $6.26 | $6.26 | 7,277,800 | — | — |
| 2020-01-24 | $6.59 | $6.59 | 3,275,300 | — | — |
| 2020-01-23 | $6.66 | $6.66 | 2,659,800 | — | — |
| 2020-01-22 | $6.63 | $6.63 | 2,540,700 | — | — |
| 2020-01-21 | $6.58 | $6.58 | 3,230,000 | — | — |
| 2020-01-17 | $6.73 | $6.73 | 3,971,600 | — | — |
| 2020-01-16 | $6.82 | $6.82 | 5,093,800 | — | — |
| 2020-01-15 | $6.73 | $6.73 | 4,618,200 | — | — |
| 2020-01-14 | $6.64 | $6.64 | 3,558,800 | — | — |
| 2020-01-13 | $6.67 | $6.67 | 3,292,900 | — | — |
| 2020-01-10 | $6.56 | $6.56 | 3,390,300 | — | — |
| 2020-01-09 | $6.64 | $6.64 | 3,262,800 | — | — |
| 2020-01-08 | $6.66 | $6.66 | 4,983,800 | — | — |
| 2020-01-07 | $6.66 | $6.66 | 6,362,700 | — | — |
| 2020-01-06 | $6.68 | $6.68 | 7,882,700 | — | — |
| 2020-01-03 | $6.46 | $6.46 | 3,658,200 | — | — |
| 2020-01-02 | $6.52 | $6.52 | 5,348,900 | — | — |