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
- 2015-04-30 to 2026-09-09
- 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 | $6.68 | $10.24 | 912,400 | — | — |
| 2020-12-30 | $6.75 | $10.35 | 628,600 | — | — |
| 2020-12-29 | $6.74 | $10.34 | 379,100 | — | — |
| 2020-12-28 | $6.75 | $10.35 | 670,600 | — | — |
| 2020-12-24 | $6.88 | $10.55 | 170,600 | — | — |
| 2020-12-23 | $7.01 | $10.75 | 237,500 | — | — |
| 2020-12-22 | $6.84 | $10.49 | 412,600 | — | — |
| 2020-12-21 | $6.96 | $10.67 | 233,000 | — | — |
| 2020-12-18 | $7.00 | $10.74 | 502,500 | — | — |
| 2020-12-17 | $6.98 | $10.71 | 594,700 | — | — |
| 2020-12-16 | $6.97 | $10.69 | 732,700 | — | — |
| 2020-12-15 | $7.06 | $10.83 | 382,700 | — | — |
| 2020-12-14 | $7.10 | $10.89 | 383,500 | — | — |
| 2020-12-11 | $7.30 | $11.20 | 153,000 | — | — |
| 2020-12-10 | $7.40 | $11.35 | 429,000 | — | — |
| 2020-12-09 | $7.23 | $11.09 | 331,000 | — | — |
| 2020-12-08 | $7.34 | $11.26 | 160,200 | — | — |
| 2020-12-07 | $7.32 | $11.23 | 345,900 | — | — |
| 2020-12-04 | $7.38 | $11.32 | 485,100 | — | — |
| 2020-12-03 | $7.21 | $11.06 | 147,900 | — | — |
| 2020-12-02 | $7.22 | $11.07 | 345,300 | — | — |
| 2020-12-01 | $7.02 | $10.77 | 270,600 | — | — |
| 2020-11-30 | $7.02 | $10.77 | 416,000 | — | — |
| 2020-11-27 | $7.34 | $11.26 | 110,600 | — | — |
| 2020-11-25 | $7.38 | $11.32 | 278,200 | — | — |
| 2020-11-24 | $7.57 | $11.61 | 640,000 | — | — |
| 2020-11-23 | $7.55 | $11.58 | 610,700 | — | — |
| 2020-11-20 | $7.43 | $11.40 | 370,000 | — | — |
| 2020-11-19 | $7.35 | $11.27 | 400,200 | — | — |
| 2020-11-18 | $7.40 | $11.35 | 571,900 | — | — |
| 2020-11-17 | $7.39 | $11.33 | 420,000 | — | — |
| 2020-11-16 | $7.24 | $11.10 | 1,104,200 | — | — |
| 2020-11-13 | $7.06 | $10.83 | 785,300 | — | — |
| 2020-11-12 | $6.87 | $10.54 | 434,800 | — | — |
| 2020-11-11 | $7.22 | $10.84 | 335,300 | — | — |
| 2020-11-10 | $7.26 | $10.90 | 1,211,800 | — | — |
| 2020-11-09 | $6.94 | $10.42 | 1,472,300 | — | — |
| 2020-11-06 | $6.58 | $9.88 | 780,200 | — | — |
| 2020-11-05 | $6.63 | $9.96 | 2,200,800 | — | — |
| 2020-11-04 | $6.26 | $9.40 | 631,300 | — | — |
| 2020-11-03 | $6.00 | $9.01 | 768,200 | — | — |
| 2020-11-02 | $6.19 | $9.30 | 552,900 | — | — |
| 2020-10-30 | $6.05 | $9.09 | 356,400 | — | — |
| 2020-10-29 | $6.20 | $9.31 | 495,600 | — | — |
| 2020-10-28 | $6.14 | $9.22 | 435,000 | — | — |
| 2020-10-27 | $6.12 | $9.19 | 494,100 | — | — |
| 2020-10-26 | $6.25 | $9.39 | 714,000 | — | — |
| 2020-10-23 | $6.23 | $9.36 | 515,500 | — | — |
| 2020-10-22 | $6.40 | $9.61 | 815,600 | — | — |
| 2020-10-21 | $6.27 | $9.42 | 830,600 | — | — |
| 2020-10-20 | $6.20 | $9.31 | 274,600 | — | — |
| 2020-10-19 | $6.09 | $9.15 | 385,000 | — | — |
| 2020-10-16 | $6.23 | $9.36 | 261,000 | — | — |
| 2020-10-15 | $6.44 | $9.67 | 426,200 | — | — |
| 2020-10-14 | $6.29 | $9.45 | 383,600 | — | — |
| 2020-10-13 | $6.40 | $9.61 | 382,900 | — | — |
| 2020-10-12 | $6.50 | $9.76 | 529,100 | — | — |
| 2020-10-09 | $6.30 | $9.46 | 531,600 | — | — |
| 2020-10-08 | $6.38 | $9.58 | 290,000 | — | — |
| 2020-10-07 | $6.11 | $9.18 | 171,300 | — | — |
| 2020-10-06 | $6.14 | $9.22 | 255,200 | — | — |
| 2020-10-05 | $6.25 | $9.39 | 259,600 | — | — |
| 2020-10-02 | $5.95 | $8.94 | 219,200 | — | — |
| 2020-10-01 | $5.98 | $8.98 | 256,100 | — | — |
| 2020-09-30 | $6.14 | $9.22 | 269,300 | — | — |
| 2020-09-29 | $6.15 | $9.24 | 473,300 | — | — |
| 2020-09-28 | $6.19 | $9.30 | 499,000 | — | — |
| 2020-09-25 | $5.85 | $8.79 | 310,300 | — | — |
| 2020-09-24 | $5.91 | $8.88 | 224,800 | — | — |
| 2020-09-23 | $5.91 | $8.88 | 281,000 | — | — |
| 2020-09-22 | $6.00 | $9.01 | 459,300 | — | — |
| 2020-09-21 | $6.05 | $9.09 | 275,900 | — | — |
| 2020-09-18 | $6.26 | $9.40 | 1,182,600 | — | — |
| 2020-09-17 | $6.37 | $9.57 | 328,800 | — | — |
| 2020-09-16 | $6.43 | $9.66 | 540,900 | — | — |
| 2020-09-15 | $6.27 | $9.42 | 413,900 | — | — |
| 2020-09-14 | $6.32 | $9.49 | 343,500 | — | — |
| 2020-09-11 | $6.17 | $9.27 | 328,600 | — | — |
| 2020-09-10 | $6.05 | $9.09 | 387,900 | — | — |
| 2020-09-09 | $6.33 | $9.51 | 351,600 | — | — |
| 2020-09-08 | $6.27 | $9.42 | 369,000 | — | — |
| 2020-09-04 | $6.56 | $9.85 | 431,100 | — | — |
| 2020-09-03 | $6.58 | $9.88 | 366,400 | — | — |
| 2020-09-02 | $6.75 | $10.14 | 643,200 | — | — |
| 2020-09-01 | $7.00 | $10.51 | 309,800 | — | — |
| 2020-08-31 | $6.99 | $10.50 | 197,900 | — | — |
| 2020-08-28 | $7.04 | $10.57 | 429,400 | — | — |
| 2020-08-27 | $6.94 | $10.42 | 109,800 | — | — |
| 2020-08-26 | $6.94 | $10.42 | 161,000 | — | — |
| 2020-08-25 | $7.03 | $10.56 | 437,900 | — | — |
| 2020-08-24 | $7.07 | $10.62 | 345,400 | — | — |
| 2020-08-21 | $6.91 | $10.38 | 220,900 | — | — |
| 2020-08-20 | $6.91 | $10.38 | 405,700 | — | — |
| 2020-08-19 | $7.13 | $10.71 | 222,900 | — | — |
| 2020-08-18 | $7.18 | $10.78 | 365,200 | — | — |
| 2020-08-17 | $7.19 | $10.80 | 218,000 | — | — |
| 2020-08-14 | $7.29 | $10.95 | 297,900 | — | — |
| 2020-08-13 | $7.17 | $10.77 | 361,300 | — | — |
| 2020-08-12 | $7.43 | $10.93 | 564,900 | — | — |
| 2020-08-11 | $7.33 | $10.79 | 871,900 | — | — |
| 2020-08-10 | $7.54 | $11.10 | 836,600 | — | — |
| 2020-08-07 | $7.33 | $10.79 | 295,200 | — | — |
| 2020-08-06 | $7.41 | $10.90 | 224,100 | — | — |
| 2020-08-05 | $7.23 | $10.64 | 954,100 | — | — |
| 2020-08-04 | $7.25 | $10.67 | 284,800 | — | — |
| 2020-08-03 | $7.30 | $10.74 | 551,600 | — | — |
| 2020-07-31 | $7.01 | $10.32 | 265,800 | — | — |
| 2020-07-30 | $7.14 | $10.51 | 390,500 | — | — |
| 2020-07-29 | $7.29 | $10.73 | 262,000 | — | — |
| 2020-07-28 | $7.17 | $10.55 | 652,300 | — | — |
| 2020-07-27 | $6.57 | $9.67 | 306,500 | — | — |
| 2020-07-24 | $6.52 | $9.59 | 269,600 | — | — |
| 2020-07-23 | $6.66 | $9.80 | 266,500 | — | — |
| 2020-07-22 | $6.54 | $9.62 | 163,400 | — | — |
| 2020-07-21 | $6.56 | $9.65 | 656,800 | — | — |
| 2020-07-20 | $6.35 | $9.34 | 463,700 | — | — |
| 2020-07-17 | $6.39 | $9.40 | 241,900 | — | — |
| 2020-07-16 | $6.60 | $9.71 | 179,200 | — | — |
| 2020-07-15 | $6.75 | $9.93 | 452,400 | — | — |
| 2020-07-14 | $6.43 | $9.46 | 532,000 | — | — |
| 2020-07-13 | $6.21 | $9.14 | 570,300 | — | — |
| 2020-07-10 | $6.27 | $9.23 | 240,100 | — | — |
| 2020-07-09 | $6.17 | $9.08 | 212,600 | — | — |
| 2020-07-08 | $6.33 | $9.31 | 175,500 | — | — |
| 2020-07-07 | $6.37 | $9.37 | 132,700 | — | — |
| 2020-07-06 | $6.43 | $9.46 | 247,400 | — | — |
| 2020-07-02 | $6.35 | $9.34 | 195,700 | — | — |
| 2020-07-01 | $6.27 | $9.23 | 227,500 | — | — |
| 2020-06-30 | $6.50 | $9.56 | 191,000 | — | — |
| 2020-06-29 | $6.30 | $9.27 | 402,200 | — | — |
| 2020-06-26 | $6.21 | $9.14 | 237,700 | — | — |
| 2020-06-25 | $6.31 | $9.29 | 165,400 | — | — |
| 2020-06-24 | $6.37 | $9.37 | 969,100 | — | — |
| 2020-06-23 | $6.77 | $9.96 | 808,400 | — | — |
| 2020-06-22 | $6.71 | $9.87 | 1,130,100 | — | — |
| 2020-06-19 | $6.90 | $10.15 | 906,100 | — | — |
| 2020-06-18 | $7.14 | $10.51 | 873,000 | — | — |
| 2020-06-17 | $7.21 | $10.61 | 939,000 | — | — |
| 2020-06-16 | $7.32 | $10.77 | 422,700 | — | — |
| 2020-06-15 | $7.43 | $10.93 | 355,600 | — | — |
| 2020-06-12 | $7.36 | $10.83 | 145,300 | — | — |
| 2020-06-11 | $7.10 | $10.45 | 374,500 | — | — |
| 2020-06-10 | $7.69 | $11.32 | 267,000 | — | — |
| 2020-06-09 | $7.58 | $11.15 | 437,300 | — | — |
| 2020-06-08 | $8.00 | $11.77 | 444,100 | — | — |
| 2020-06-05 | $7.98 | $11.74 | 1,753,700 | — | — |
| 2020-06-04 | $7.80 | $11.48 | 598,800 | — | — |
| 2020-06-03 | $6.86 | $10.09 | 332,400 | — | — |
| 2020-06-02 | $6.60 | $9.71 | 152,000 | — | — |
| 2020-06-01 | $6.46 | $9.51 | 345,500 | — | — |
| 2020-05-29 | $6.34 | $9.33 | 165,700 | — | — |
| 2020-05-28 | $6.46 | $9.51 | 378,200 | — | — |
| 2020-05-27 | $6.70 | $9.86 | 211,500 | — | — |
| 2020-05-26 | $6.72 | $9.89 | 161,500 | — | — |
| 2020-05-22 | $6.64 | $9.77 | 123,000 | — | — |
| 2020-05-21 | $6.73 | $9.90 | 201,900 | — | — |
| 2020-05-20 | $6.64 | $9.77 | 329,900 | — | — |
| 2020-05-19 | $6.51 | $9.58 | 400,100 | — | — |
| 2020-05-18 | $6.28 | $9.24 | 392,300 | — | — |
| 2020-05-15 | $6.12 | $9.01 | 298,900 | — | — |
| 2020-05-14 | $6.09 | $8.96 | 195,900 | — | — |
| 2020-05-13 | $5.98 | $8.80 | 274,200 | — | — |
| 2020-05-12 | $6.64 | $9.65 | 199,200 | — | — |
| 2020-05-11 | $6.75 | $9.81 | 164,200 | — | — |
| 2020-05-08 | $6.74 | $9.80 | 279,200 | — | — |
| 2020-05-07 | $6.16 | $8.96 | 431,400 | — | — |
| 2020-05-06 | $6.11 | $8.88 | 681,600 | — | — |
| 2020-05-05 | $6.13 | $8.91 | 743,000 | — | — |
| 2020-05-04 | $5.64 | $8.20 | 1,088,900 | — | — |
| 2020-05-01 | $5.73 | $8.33 | 626,800 | — | — |
| 2020-04-30 | $6.10 | $8.87 | 652,200 | — | — |
| 2020-04-29 | $6.43 | $9.35 | 864,500 | — | — |
| 2020-04-28 | $5.97 | $8.68 | 458,300 | — | — |
| 2020-04-27 | $5.70 | $8.29 | 563,700 | — | — |
| 2020-04-24 | $5.95 | $8.65 | 361,100 | — | — |
| 2020-04-23 | $5.77 | $8.39 | 1,005,300 | — | — |
| 2020-04-22 | $5.70 | $8.29 | 853,000 | — | — |
| 2020-04-21 | $5.64 | $8.20 | 912,400 | — | — |
| 2020-04-20 | $5.22 | $7.59 | 1,028,700 | — | — |
| 2020-04-17 | $5.17 | $7.52 | 458,100 | — | — |
| 2020-04-16 | $4.90 | $7.12 | 516,100 | — | — |
| 2020-04-15 | $5.59 | $8.13 | 421,700 | — | — |
| 2020-04-14 | $5.95 | $8.65 | 265,000 | — | — |
| 2020-04-13 | $6.25 | $9.09 | 334,100 | — | — |
| 2020-04-09 | $6.50 | $9.45 | 601,000 | — | — |
| 2020-04-08 | $6.13 | $8.91 | 530,500 | — | — |
| 2020-04-07 | $5.80 | $8.43 | 326,200 | — | — |
| 2020-04-06 | $5.32 | $7.73 | 495,800 | — | — |
| 2020-04-03 | $5.15 | $7.49 | 255,700 | — | — |
| 2020-04-02 | $4.95 | $7.20 | 727,100 | — | — |
| 2020-04-01 | $4.50 | $6.54 | 243,500 | — | — |
| 2020-03-31 | $4.68 | $6.80 | 699,700 | — | — |
| 2020-03-30 | $4.19 | $6.09 | 387,400 | — | — |
| 2020-03-27 | $4.33 | $6.29 | 339,400 | — | — |
| 2020-03-26 | $4.33 | $6.29 | 692,600 | — | — |
| 2020-03-25 | $4.56 | $6.63 | 609,700 | — | — |
| 2020-03-24 | $4.29 | $6.24 | 583,100 | — | — |
| 2020-03-23 | $4.16 | $6.05 | 421,400 | — | — |
| 2020-03-20 | $4.59 | $6.67 | 730,300 | — | — |
| 2020-03-19 | $4.13 | $6.00 | 892,500 | — | — |
| 2020-03-18 | $4.59 | $6.67 | 664,100 | — | — |
| 2020-03-17 | $4.95 | $7.20 | 2,288,000 | — | — |
| 2020-03-16 | $5.66 | $8.23 | 311,800 | — | — |
| 2020-03-13 | $6.67 | $9.70 | 623,700 | — | — |
| 2020-03-12 | $5.83 | $8.48 | 530,600 | — | — |
| 2020-03-11 | $6.49 | $9.43 | 542,000 | — | — |
| 2020-03-10 | $7.24 | $10.53 | 396,500 | — | — |
| 2020-03-09 | $7.06 | $10.26 | 771,700 | — | — |
| 2020-03-06 | $7.97 | $11.59 | 568,600 | — | — |
| 2020-03-05 | $8.50 | $12.36 | 182,300 | — | — |
| 2020-03-04 | $8.57 | $12.46 | 330,200 | — | — |
| 2020-03-03 | $8.68 | $12.62 | 475,500 | — | — |
| 2020-03-02 | $8.88 | $12.91 | 479,500 | — | — |
| 2020-02-28 | $8.85 | $12.87 | 785,500 | — | — |
| 2020-02-27 | $8.64 | $12.56 | 949,300 | — | — |
| 2020-02-26 | $8.63 | $12.55 | 732,500 | — | — |
| 2020-02-25 | $8.93 | $12.98 | 1,992,700 | — | — |
| 2020-02-24 | $9.97 | $14.49 | 327,100 | — | — |
| 2020-02-21 | $10.12 | $14.71 | 870,400 | — | — |
| 2020-02-20 | $10.37 | $15.08 | 578,100 | — | — |
| 2020-02-19 | $10.19 | $14.81 | 185,800 | — | — |
| 2020-02-18 | $10.19 | $14.81 | 237,800 | — | — |
| 2020-02-14 | $10.03 | $14.58 | 366,800 | — | — |
| 2020-02-13 | $9.98 | $14.51 | 473,200 | — | — |
| 2020-02-12 | $10.54 | $14.89 | 312,000 | — | — |
| 2020-02-11 | $10.34 | $14.60 | 311,600 | — | — |
| 2020-02-10 | $9.96 | $14.07 | 505,600 | — | — |
| 2020-02-07 | $9.84 | $13.90 | 708,100 | — | — |
| 2020-02-06 | $9.63 | $13.60 | 1,553,000 | — | — |
| 2020-02-05 | $10.11 | $14.28 | 518,900 | — | — |
| 2020-02-04 | $9.97 | $14.08 | 836,200 | — | — |
| 2020-02-03 | $9.87 | $13.94 | 634,000 | — | — |
| 2020-01-31 | $10.04 | $14.18 | 787,200 | — | — |
| 2020-01-30 | $10.35 | $14.62 | 863,800 | — | — |
| 2020-01-29 | $10.62 | $15.00 | 572,300 | — | — |
| 2020-01-28 | $10.93 | $15.44 | 408,500 | — | — |
| 2020-01-27 | $11.10 | $15.68 | 547,100 | — | — |
| 2020-01-24 | $11.11 | $15.69 | 446,700 | — | — |
| 2020-01-23 | $11.46 | $16.19 | 332,000 | — | — |
| 2020-01-22 | $11.72 | $16.55 | 383,000 | — | — |
| 2020-01-21 | $11.90 | $16.81 | 529,600 | — | — |
| 2020-01-17 | $12.21 | $17.25 | 627,500 | — | — |
| 2020-01-16 | $12.52 | $17.68 | 169,100 | — | — |
| 2020-01-15 | $12.65 | $17.87 | 157,100 | — | — |
| 2020-01-14 | $12.87 | $18.18 | 343,300 | — | — |
| 2020-01-13 | $12.95 | $18.29 | 237,700 | — | — |
| 2020-01-10 | $13.07 | $18.46 | 251,400 | — | — |
| 2020-01-09 | $13.21 | $18.66 | 318,400 | — | — |
| 2020-01-08 | $12.95 | $18.29 | 217,700 | — | — |
| 2020-01-07 | $13.31 | $18.80 | 195,400 | — | — |
| 2020-01-06 | $13.32 | $18.81 | 284,200 | — | — |
| 2020-01-03 | $13.13 | $18.54 | 367,200 | — | — |
| 2020-01-02 | $12.97 | $18.32 | 180,800 | — | — |