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
- 2007-05-25 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 | $5.87 | $24.58 | 391,000 | — | — |
| 2020-12-30 | $5.91 | $24.75 | 156,800 | — | — |
| 2020-12-29 | $5.87 | $24.58 | 186,900 | — | — |
| 2020-12-28 | $5.85 | $24.50 | 303,200 | — | — |
| 2020-12-24 | $5.80 | $24.29 | 77,300 | — | — |
| 2020-12-23 | $5.74 | $24.04 | 230,700 | — | — |
| 2020-12-22 | $5.74 | $24.04 | 145,100 | — | — |
| 2020-12-21 | $5.76 | $24.12 | 275,500 | — | — |
| 2020-12-18 | $5.80 | $24.29 | 248,100 | — | — |
| 2020-12-17 | $5.85 | $24.50 | 379,700 | — | — |
| 2020-12-16 | $5.84 | $24.46 | 343,100 | — | — |
| 2020-12-15 | $5.85 | $24.50 | 254,500 | — | — |
| 2020-12-14 | $5.84 | $24.46 | 473,900 | — | — |
| 2020-12-11 | $5.82 | $24.23 | 208,900 | — | — |
| 2020-12-10 | $5.81 | $24.19 | 260,000 | — | — |
| 2020-12-09 | $5.79 | $24.11 | 253,500 | — | — |
| 2020-12-08 | $5.82 | $24.23 | 377,400 | — | — |
| 2020-12-07 | $5.83 | $24.27 | 282,500 | — | — |
| 2020-12-04 | $5.83 | $24.27 | 143,000 | — | — |
| 2020-12-03 | $5.77 | $24.02 | 283,000 | — | — |
| 2020-12-02 | $5.76 | $23.98 | 229,800 | — | — |
| 2020-12-01 | $5.78 | $24.06 | 159,000 | — | — |
| 2020-11-30 | $5.71 | $23.77 | 194,400 | — | — |
| 2020-11-27 | $5.75 | $23.94 | 106,100 | — | — |
| 2020-11-25 | $5.67 | $23.61 | 213,200 | — | — |
| 2020-11-24 | $5.75 | $23.94 | 141,300 | — | — |
| 2020-11-23 | $5.73 | $23.86 | 127,400 | — | — |
| 2020-11-20 | $5.69 | $23.69 | 97,900 | — | — |
| 2020-11-19 | $5.75 | $23.94 | 134,700 | — | — |
| 2020-11-18 | $5.73 | $23.86 | 182,200 | — | — |
| 2020-11-17 | $5.71 | $23.77 | 207,500 | — | — |
| 2020-11-16 | $5.70 | $23.73 | 237,400 | — | — |
| 2020-11-13 | $5.60 | $23.31 | 150,900 | — | — |
| 2020-11-12 | $5.58 | $23.09 | 150,200 | — | — |
| 2020-11-11 | $5.62 | $23.26 | 165,200 | — | — |
| 2020-11-10 | $5.53 | $22.88 | 270,100 | — | — |
| 2020-11-09 | $5.52 | $22.84 | 299,700 | — | — |
| 2020-11-06 | $5.40 | $22.34 | 270,100 | — | — |
| 2020-11-05 | $5.42 | $22.43 | 236,300 | — | — |
| 2020-11-04 | $5.29 | $21.89 | 180,300 | — | — |
| 2020-11-03 | $5.17 | $21.39 | 204,800 | — | — |
| 2020-11-02 | $5.06 | $20.94 | 188,700 | — | — |
| 2020-10-30 | $4.97 | $20.57 | 193,900 | — | — |
| 2020-10-29 | $5.04 | $20.86 | 466,300 | — | — |
| 2020-10-28 | $5.02 | $20.77 | 416,200 | — | — |
| 2020-10-27 | $5.17 | $21.39 | 451,500 | — | — |
| 2020-10-26 | $5.25 | $21.72 | 339,300 | — | — |
| 2020-10-23 | $5.37 | $22.22 | 162,200 | — | — |
| 2020-10-22 | $5.35 | $22.14 | 193,800 | — | — |
| 2020-10-21 | $5.36 | $22.18 | 191,400 | — | — |
| 2020-10-20 | $5.37 | $22.22 | 157,300 | — | — |
| 2020-10-19 | $5.30 | $21.93 | 414,200 | — | — |
| 2020-10-16 | $5.34 | $22.10 | 230,500 | — | — |
| 2020-10-15 | $5.35 | $22.14 | 195,200 | — | — |
| 2020-10-14 | $5.40 | $22.34 | 212,000 | — | — |
| 2020-10-13 | $5.42 | $22.29 | 280,700 | — | — |
| 2020-10-12 | $5.44 | $22.37 | 303,600 | — | — |
| 2020-10-09 | $5.39 | $22.16 | 114,600 | — | — |
| 2020-10-08 | $5.39 | $22.16 | 87,500 | — | — |
| 2020-10-07 | $5.35 | $22.00 | 223,000 | — | — |
| 2020-10-06 | $5.33 | $21.92 | 251,400 | — | — |
| 2020-10-05 | $5.35 | $22.00 | 219,400 | — | — |
| 2020-10-02 | $5.29 | $21.75 | 149,300 | — | — |
| 2020-10-01 | $5.28 | $21.71 | 239,400 | — | — |
| 2020-09-30 | $5.27 | $21.67 | 436,200 | — | — |
| 2020-09-29 | $5.28 | $21.71 | 153,400 | — | — |
| 2020-09-28 | $5.29 | $21.75 | 215,700 | — | — |
| 2020-09-25 | $5.21 | $21.42 | 163,100 | — | — |
| 2020-09-24 | $5.20 | $21.38 | 357,300 | — | — |
| 2020-09-23 | $5.19 | $21.34 | 178,900 | — | — |
| 2020-09-22 | $5.31 | $21.83 | 222,800 | — | — |
| 2020-09-21 | $5.33 | $21.92 | 285,800 | — | — |
| 2020-09-18 | $5.44 | $22.37 | 174,200 | — | — |
| 2020-09-17 | $5.43 | $22.33 | 148,500 | — | — |
| 2020-09-16 | $5.50 | $22.62 | 165,900 | — | — |
| 2020-09-15 | $5.48 | $22.53 | 207,800 | — | — |
| 2020-09-14 | $5.45 | $22.41 | 125,000 | — | — |
| 2020-09-11 | $5.42 | $22.15 | 121,200 | — | — |
| 2020-09-10 | $5.38 | $21.98 | 146,300 | — | — |
| 2020-09-09 | $5.47 | $22.35 | 130,400 | — | — |
| 2020-09-08 | $5.33 | $21.78 | 197,900 | — | — |
| 2020-09-04 | $5.37 | $21.94 | 135,100 | — | — |
| 2020-09-03 | $5.40 | $22.07 | 230,200 | — | — |
| 2020-09-02 | $5.48 | $22.39 | 330,800 | — | — |
| 2020-09-01 | $5.56 | $22.72 | 207,100 | — | — |
| 2020-08-31 | $5.47 | $22.35 | 238,500 | — | — |
| 2020-08-28 | $5.50 | $22.47 | 174,700 | — | — |
| 2020-08-27 | $5.50 | $22.47 | 126,000 | — | — |
| 2020-08-26 | $5.49 | $22.43 | 212,800 | — | — |
| 2020-08-25 | $5.47 | $22.35 | 214,500 | — | — |
| 2020-08-24 | $5.49 | $22.43 | 176,900 | — | — |
| 2020-08-21 | $5.48 | $22.39 | 152,700 | — | — |
| 2020-08-20 | $5.48 | $22.39 | 115,900 | — | — |
| 2020-08-19 | $5.49 | $22.43 | 186,000 | — | — |
| 2020-08-18 | $5.48 | $22.39 | 277,900 | — | — |
| 2020-08-17 | $5.52 | $22.56 | 151,400 | — | — |
| 2020-08-14 | $5.51 | $22.51 | 136,800 | — | — |
| 2020-08-13 | $5.48 | $22.39 | 147,100 | — | — |
| 2020-08-12 | $5.53 | $22.46 | 191,200 | — | — |
| 2020-08-11 | $5.44 | $22.09 | 179,700 | — | — |
| 2020-08-10 | $5.43 | $22.05 | 241,500 | — | — |
| 2020-08-07 | $5.45 | $22.13 | 215,800 | — | — |
| 2020-08-06 | $5.43 | $22.05 | 181,100 | — | — |
| 2020-08-05 | $5.47 | $22.21 | 189,800 | — | — |
| 2020-08-04 | $5.42 | $22.01 | 142,700 | — | — |
| 2020-08-03 | $5.42 | $22.01 | 121,800 | — | — |
| 2020-07-31 | $5.47 | $22.21 | 143,600 | — | — |
| 2020-07-30 | $5.45 | $22.13 | 172,400 | — | — |
| 2020-07-29 | $5.46 | $22.17 | 192,300 | — | — |
| 2020-07-28 | $5.43 | $22.05 | 152,800 | — | — |
| 2020-07-27 | $5.38 | $21.85 | 176,800 | — | — |
| 2020-07-24 | $5.30 | $21.52 | 199,200 | — | — |
| 2020-07-23 | $5.35 | $21.73 | 236,100 | — | — |
| 2020-07-22 | $5.37 | $21.81 | 225,000 | — | — |
| 2020-07-21 | $5.40 | $21.93 | 291,400 | — | — |
| 2020-07-20 | $5.33 | $21.65 | 326,700 | — | — |
| 2020-07-17 | $5.30 | $21.52 | 228,800 | — | — |
| 2020-07-16 | $5.33 | $21.65 | 218,600 | — | — |
| 2020-07-15 | $5.30 | $21.52 | 386,300 | — | — |
| 2020-07-14 | $5.24 | $21.28 | 464,600 | — | — |
| 2020-07-13 | $5.24 | $21.14 | 162,500 | — | — |
| 2020-07-10 | $5.30 | $21.38 | 124,700 | — | — |
| 2020-07-09 | $5.27 | $21.26 | 183,100 | — | — |
| 2020-07-08 | $5.33 | $21.51 | 203,200 | — | — |
| 2020-07-07 | $5.31 | $21.42 | 116,400 | — | — |
| 2020-07-06 | $5.31 | $21.42 | 315,600 | — | — |
| 2020-07-02 | $5.31 | $21.42 | 406,200 | — | — |
| 2020-07-01 | $5.17 | $20.86 | 173,400 | — | — |
| 2020-06-30 | $5.14 | $20.74 | 260,400 | — | — |
| 2020-06-29 | $5.12 | $20.66 | 195,600 | — | — |
| 2020-06-26 | $5.12 | $20.66 | 253,500 | — | — |
| 2020-06-25 | $5.17 | $20.86 | 197,700 | — | — |
| 2020-06-24 | $5.16 | $20.82 | 232,200 | — | — |
| 2020-06-23 | $5.24 | $21.14 | 136,000 | — | — |
| 2020-06-22 | $5.22 | $21.06 | 150,100 | — | — |
| 2020-06-19 | $5.16 | $20.82 | 208,200 | — | — |
| 2020-06-18 | $5.20 | $20.98 | 135,500 | — | — |
| 2020-06-17 | $5.15 | $20.78 | 404,900 | — | — |
| 2020-06-16 | $5.14 | $20.74 | 392,400 | — | — |
| 2020-06-15 | $5.06 | $20.42 | 211,300 | — | — |
| 2020-06-12 | $5.07 | $20.46 | 268,300 | — | — |
| 2020-06-11 | $5.06 | $20.28 | 298,300 | — | — |
| 2020-06-10 | $5.30 | $21.24 | 336,900 | — | — |
| 2020-06-09 | $5.28 | $21.16 | 240,900 | — | — |
| 2020-06-08 | $5.30 | $21.24 | 164,800 | — | — |
| 2020-06-05 | $5.30 | $21.24 | 305,100 | — | — |
| 2020-06-04 | $5.22 | $20.92 | 247,500 | — | — |
| 2020-06-03 | $5.24 | $21.00 | 254,900 | — | — |
| 2020-06-02 | $5.15 | $20.64 | 246,600 | — | — |
| 2020-06-01 | $5.16 | $20.68 | 249,000 | — | — |
| 2020-05-29 | $5.07 | $20.32 | 268,700 | — | — |
| 2020-05-28 | $5.06 | $20.28 | 628,100 | — | — |
| 2020-05-27 | $5.02 | $20.12 | 225,400 | — | — |
| 2020-05-26 | $4.97 | $19.92 | 256,500 | — | — |
| 2020-05-22 | $4.90 | $19.64 | 106,200 | — | — |
| 2020-05-21 | $4.91 | $19.68 | 337,800 | — | — |
| 2020-05-20 | $4.92 | $19.72 | 229,300 | — | — |
| 2020-05-19 | $4.89 | $19.60 | 143,200 | — | — |
| 2020-05-18 | $4.88 | $19.56 | 341,400 | — | — |
| 2020-05-15 | $4.73 | $18.96 | 169,500 | — | — |
| 2020-05-14 | $4.73 | $18.96 | 318,800 | — | — |
| 2020-05-13 | $4.80 | $19.10 | 252,100 | — | — |
| 2020-05-12 | $4.93 | $19.62 | 197,000 | — | — |
| 2020-05-11 | $4.95 | $19.70 | 235,300 | — | — |
| 2020-05-08 | $4.91 | $19.54 | 165,500 | — | — |
| 2020-05-07 | $4.88 | $19.42 | 163,400 | — | — |
| 2020-05-06 | $4.88 | $19.42 | 277,200 | — | — |
| 2020-05-05 | $4.93 | $19.62 | 306,400 | — | — |
| 2020-05-04 | $4.87 | $19.38 | 292,900 | — | — |
| 2020-05-01 | $4.91 | $19.54 | 341,200 | — | — |
| 2020-04-30 | $4.95 | $19.70 | 397,800 | — | — |
| 2020-04-29 | $5.06 | $20.13 | 525,700 | — | — |
| 2020-04-28 | $4.92 | $19.58 | 373,600 | — | — |
| 2020-04-27 | $4.83 | $19.22 | 485,200 | — | — |
| 2020-04-24 | $4.82 | $19.18 | 361,500 | — | — |
| 2020-04-23 | $4.76 | $18.94 | 499,400 | — | — |
| 2020-04-22 | $4.81 | $19.14 | 480,300 | — | — |
| 2020-04-21 | $4.74 | $18.86 | 342,300 | — | — |
| 2020-04-20 | $4.80 | $19.10 | 213,500 | — | — |
| 2020-04-17 | $4.86 | $19.34 | 490,400 | — | — |
| 2020-04-16 | $4.75 | $18.90 | 215,500 | — | — |
| 2020-04-15 | $4.76 | $18.94 | 215,000 | — | — |
| 2020-04-14 | $4.80 | $19.10 | 236,200 | — | — |
| 2020-04-13 | $4.76 | $18.81 | 425,000 | — | — |
| 2020-04-09 | $4.84 | $19.12 | 345,700 | — | — |
| 2020-04-08 | $4.80 | $18.96 | 307,400 | — | — |
| 2020-04-07 | $4.68 | $18.49 | 363,600 | — | — |
| 2020-04-06 | $4.61 | $18.21 | 575,600 | — | — |
| 2020-04-03 | $4.41 | $17.42 | 549,200 | — | — |
| 2020-04-02 | $4.48 | $17.70 | 401,800 | — | — |
| 2020-04-01 | $4.38 | $17.30 | 585,700 | — | — |
| 2020-03-31 | $4.50 | $17.78 | 432,800 | — | — |
| 2020-03-30 | $4.56 | $18.02 | 369,100 | — | — |
| 2020-03-27 | $4.53 | $17.90 | 622,700 | — | — |
| 2020-03-26 | $4.48 | $17.70 | 674,700 | — | — |
| 2020-03-25 | $4.35 | $17.19 | 1,089,000 | — | — |
| 2020-03-24 | $4.13 | $16.32 | 339,200 | — | — |
| 2020-03-23 | $3.86 | $15.25 | 408,200 | — | — |
| 2020-03-20 | $4.12 | $16.28 | 480,600 | — | — |
| 2020-03-19 | $4.06 | $16.04 | 441,800 | — | — |
| 2020-03-18 | $3.85 | $15.21 | 1,310,800 | — | — |
| 2020-03-17 | $4.30 | $16.99 | 452,100 | — | — |
| 2020-03-16 | $4.16 | $16.44 | 653,600 | — | — |
| 2020-03-13 | $4.47 | $17.66 | 682,700 | — | — |
| 2020-03-12 | $4.23 | $16.58 | 1,112,600 | — | — |
| 2020-03-11 | $4.76 | $18.65 | 420,500 | — | — |
| 2020-03-10 | $5.08 | $19.91 | 485,800 | — | — |
| 2020-03-09 | $5.02 | $19.67 | 507,900 | — | — |
| 2020-03-06 | $5.39 | $21.12 | 224,900 | — | — |
| 2020-03-05 | $5.42 | $21.24 | 325,600 | — | — |
| 2020-03-04 | $5.49 | $21.52 | 275,800 | — | — |
| 2020-03-03 | $5.33 | $20.89 | 692,500 | — | — |
| 2020-03-02 | $5.30 | $20.77 | 532,100 | — | — |
| 2020-02-28 | $5.13 | $20.10 | 738,300 | — | — |
| 2020-02-27 | $5.31 | $20.81 | 547,900 | — | — |
| 2020-02-26 | $5.49 | $21.52 | 266,600 | — | — |
| 2020-02-25 | $5.46 | $21.40 | 384,100 | — | — |
| 2020-02-24 | $5.64 | $22.10 | 339,700 | — | — |
| 2020-02-21 | $5.76 | $22.57 | 201,900 | — | — |
| 2020-02-20 | $5.83 | $22.85 | 289,100 | — | — |
| 2020-02-19 | $5.78 | $22.65 | 224,600 | — | — |
| 2020-02-18 | $5.80 | $22.73 | 255,500 | — | — |
| 2020-02-14 | $5.81 | $22.77 | 195,400 | — | — |
| 2020-02-13 | $5.82 | $22.81 | 479,300 | — | — |
| 2020-02-12 | $5.90 | $22.99 | 329,300 | — | — |
| 2020-02-11 | $5.89 | $22.95 | 250,200 | — | — |
| 2020-02-10 | $5.92 | $23.07 | 391,000 | — | — |
| 2020-02-07 | $5.89 | $22.95 | 286,500 | — | — |
| 2020-02-06 | $5.87 | $22.87 | 228,700 | — | — |
| 2020-02-05 | $5.85 | $22.79 | 332,800 | — | — |
| 2020-02-04 | $5.81 | $22.64 | 275,500 | — | — |
| 2020-02-03 | $5.78 | $22.52 | 258,300 | — | — |
| 2020-01-31 | $5.75 | $22.40 | 386,900 | — | — |
| 2020-01-30 | $5.85 | $22.79 | 174,500 | — | — |
| 2020-01-29 | $5.87 | $22.87 | 169,400 | — | — |
| 2020-01-28 | $5.84 | $22.76 | 256,900 | — | — |
| 2020-01-27 | $5.82 | $22.68 | 268,900 | — | — |
| 2020-01-24 | $5.88 | $22.91 | 355,300 | — | — |
| 2020-01-23 | $5.88 | $22.91 | 210,600 | — | — |
| 2020-01-22 | $5.89 | $22.95 | 220,300 | — | — |
| 2020-01-21 | $5.87 | $22.87 | 329,100 | — | — |
| 2020-01-17 | $5.86 | $22.83 | 252,100 | — | — |
| 2020-01-16 | $5.89 | $22.95 | 300,400 | — | — |
| 2020-01-15 | $5.84 | $22.76 | 244,500 | — | — |
| 2020-01-14 | $5.78 | $22.52 | 353,100 | — | — |
| 2020-01-13 | $5.78 | $22.39 | 312,500 | — | — |
| 2020-01-10 | $5.75 | $22.27 | 414,200 | — | — |
| 2020-01-09 | $5.80 | $22.47 | 275,900 | — | — |
| 2020-01-08 | $5.80 | $22.47 | 297,500 | — | — |
| 2020-01-07 | $5.81 | $22.51 | 289,800 | — | — |
| 2020-01-06 | $5.75 | $22.27 | 556,700 | — | — |
| 2020-01-03 | $5.76 | $22.31 | 326,100 | — | — |
| 2020-01-02 | $5.89 | $22.82 | 248,600 | — | — |