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
- 1997-01-31 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 | $6.92 | $6.92 | 1,467,400 | — | — |
| 2020-12-30 | $7.17 | $7.17 | 1,418,900 | — | — |
| 2020-12-29 | $7.18 | $7.18 | 2,148,700 | — | — |
| 2020-12-28 | $7.80 | $7.80 | 1,840,100 | — | — |
| 2020-12-24 | $8.07 | $8.07 | 919,900 | — | — |
| 2020-12-23 | $8.17 | $8.17 | 2,992,200 | — | — |
| 2020-12-22 | $8.56 | $8.56 | 6,167,900 | — | — |
| 2020-12-21 | $7.50 | $7.50 | 3,113,300 | — | — |
| 2020-12-18 | $7.02 | $7.02 | 5,667,800 | — | — |
| 2020-12-17 | $6.98 | $6.98 | 1,776,400 | — | — |
| 2020-12-16 | $6.83 | $6.83 | 2,007,800 | — | — |
| 2020-12-15 | $7.09 | $7.09 | 2,835,900 | — | — |
| 2020-12-14 | $7.13 | $7.13 | 3,698,400 | — | — |
| 2020-12-11 | $7.68 | $7.68 | 2,950,400 | — | — |
| 2020-12-10 | $7.78 | $7.78 | 2,004,300 | — | — |
| 2020-12-09 | $7.46 | $7.46 | 2,073,000 | — | — |
| 2020-12-08 | $7.41 | $7.41 | 2,366,400 | — | — |
| 2020-12-07 | $7.34 | $7.34 | 2,432,900 | — | — |
| 2020-12-04 | $7.19 | $7.19 | 2,118,000 | — | — |
| 2020-12-03 | $7.00 | $7.00 | 1,262,600 | — | — |
| 2020-12-02 | $7.04 | $7.04 | 2,750,400 | — | — |
| 2020-12-01 | $6.79 | $6.79 | 2,824,200 | — | — |
| 2020-11-30 | $6.65 | $6.65 | 2,622,200 | — | — |
| 2020-11-27 | $6.58 | $6.58 | 1,302,900 | — | — |
| 2020-11-25 | $6.02 | $6.02 | 1,527,800 | — | — |
| 2020-11-24 | $5.87 | $5.87 | 1,745,200 | — | — |
| 2020-11-23 | $6.26 | $6.26 | 1,405,900 | — | — |
| 2020-11-20 | $6.23 | $6.23 | 1,243,200 | — | — |
| 2020-11-19 | $6.23 | $6.23 | 1,486,800 | — | — |
| 2020-11-18 | $6.32 | $6.32 | 1,861,700 | — | — |
| 2020-11-17 | $6.39 | $6.39 | 2,381,200 | — | — |
| 2020-11-16 | $6.05 | $6.05 | 1,087,700 | — | — |
| 2020-11-13 | $6.08 | $6.08 | 1,706,100 | — | — |
| 2020-11-12 | $6.05 | $6.05 | 1,196,900 | — | — |
| 2020-11-11 | $5.89 | $5.89 | 1,204,700 | — | — |
| 2020-11-10 | $5.67 | $5.67 | 1,643,900 | — | — |
| 2020-11-09 | $5.60 | $5.60 | 1,801,300 | — | — |
| 2020-11-06 | $5.52 | $5.52 | 1,271,100 | — | — |
| 2020-11-05 | $5.77 | $5.77 | 1,829,100 | — | — |
| 2020-11-04 | $5.65 | $5.65 | 1,625,900 | — | — |
| 2020-11-03 | $5.53 | $5.53 | 1,329,500 | — | — |
| 2020-11-02 | $5.35 | $5.35 | 1,107,800 | — | — |
| 2020-10-30 | $5.25 | $5.25 | 1,904,800 | — | — |
| 2020-10-29 | $5.56 | $5.56 | 2,004,800 | — | — |
| 2020-10-28 | $5.55 | $5.55 | 1,440,100 | — | — |
| 2020-10-27 | $5.96 | $5.96 | 1,500,100 | — | — |
| 2020-10-26 | $5.95 | $5.95 | 1,865,500 | — | — |
| 2020-10-23 | $6.34 | $6.34 | 846,000 | — | — |
| 2020-10-22 | $6.31 | $6.31 | 1,040,600 | — | — |
| 2020-10-21 | $6.23 | $6.23 | 877,900 | — | — |
| 2020-10-20 | $6.42 | $6.42 | 819,400 | — | — |
| 2020-10-19 | $6.44 | $6.44 | 1,015,700 | — | — |
| 2020-10-16 | $6.43 | $6.43 | 1,459,400 | — | — |
| 2020-10-15 | $6.51 | $6.51 | 1,151,700 | — | — |
| 2020-10-14 | $6.74 | $6.74 | 1,506,200 | — | — |
| 2020-10-13 | $6.72 | $6.72 | 2,168,600 | — | — |
| 2020-10-12 | $6.67 | $6.67 | 1,763,800 | — | — |
| 2020-10-09 | $6.82 | $6.82 | 1,542,300 | — | — |
| 2020-10-08 | $6.58 | $6.58 | 1,451,600 | — | — |
| 2020-10-07 | $6.56 | $6.56 | 1,886,500 | — | — |
| 2020-10-06 | $6.36 | $6.36 | 1,198,400 | — | — |
| 2020-10-05 | $6.25 | $6.25 | 941,400 | — | — |
| 2020-10-02 | $6.04 | $6.04 | 1,150,100 | — | — |
| 2020-10-01 | $6.16 | $6.16 | 1,381,000 | — | — |
| 2020-09-30 | $6.26 | $6.26 | 879,400 | — | — |
| 2020-09-29 | $6.35 | $6.35 | 1,616,500 | — | — |
| 2020-09-28 | $6.13 | $6.13 | 1,490,400 | — | — |
| 2020-09-25 | $6.08 | $6.08 | 1,103,500 | — | — |
| 2020-09-24 | $5.90 | $5.90 | 1,404,700 | — | — |
| 2020-09-23 | $5.89 | $5.89 | 1,484,000 | — | — |
| 2020-09-22 | $6.24 | $6.24 | 817,600 | — | — |
| 2020-09-21 | $6.19 | $6.19 | 1,146,400 | — | — |
| 2020-09-18 | $6.33 | $6.33 | 1,840,000 | — | — |
| 2020-09-17 | $6.33 | $6.33 | 596,500 | — | — |
| 2020-09-16 | $6.41 | $6.41 | 953,100 | — | — |
| 2020-09-15 | $6.41 | $6.41 | 917,200 | — | — |
| 2020-09-14 | $6.33 | $6.33 | 957,800 | — | — |
| 2020-09-11 | $6.17 | $6.17 | 1,165,000 | — | — |
| 2020-09-10 | $6.05 | $6.05 | 1,192,700 | — | — |
| 2020-09-09 | $6.08 | $6.08 | 1,289,500 | — | — |
| 2020-09-08 | $5.78 | $5.78 | 1,598,900 | — | — |
| 2020-09-04 | $5.81 | $5.81 | 1,824,600 | — | — |
| 2020-09-03 | $6.10 | $6.10 | 2,403,900 | — | — |
| 2020-09-02 | $6.25 | $6.25 | 1,292,200 | — | — |
| 2020-09-01 | $6.29 | $6.29 | 1,908,000 | — | — |
| 2020-08-31 | $6.37 | $6.37 | 1,473,500 | — | — |
| 2020-08-28 | $6.26 | $6.26 | 994,300 | — | — |
| 2020-08-27 | $6.12 | $6.12 | 1,387,600 | — | — |
| 2020-08-26 | $6.39 | $6.39 | 2,172,300 | — | — |
| 2020-08-25 | $6.32 | $6.32 | 3,661,200 | — | — |
| 2020-08-24 | $6.83 | $6.83 | 3,841,500 | — | — |
| 2020-08-21 | $7.07 | $7.07 | 1,004,900 | — | — |
| 2020-08-20 | $7.07 | $7.07 | 771,200 | — | — |
| 2020-08-19 | $7.07 | $7.07 | 1,967,800 | — | — |
| 2020-08-18 | $7.20 | $7.20 | 1,114,000 | — | — |
| 2020-08-17 | $7.07 | $7.07 | 1,090,700 | — | — |
| 2020-08-14 | $6.99 | $6.99 | 701,700 | — | — |
| 2020-08-13 | $7.05 | $7.05 | 941,300 | — | — |
| 2020-08-12 | $6.95 | $6.95 | 907,200 | — | — |
| 2020-08-11 | $6.85 | $6.85 | 1,170,600 | — | — |
| 2020-08-10 | $7.05 | $7.05 | 2,117,700 | — | — |
| 2020-08-07 | $7.06 | $7.06 | 1,185,800 | — | — |
| 2020-08-06 | $7.10 | $7.10 | 1,549,200 | — | — |
| 2020-08-05 | $7.28 | $7.28 | 1,752,900 | — | — |
| 2020-08-04 | $7.47 | $7.47 | 1,500,100 | — | — |
| 2020-08-03 | $7.41 | $7.41 | 1,622,100 | — | — |
| 2020-07-31 | $7.13 | $7.13 | 1,306,500 | — | — |
| 2020-07-30 | $7.19 | $7.19 | 3,562,700 | — | — |
| 2020-07-29 | $7.02 | $7.02 | 1,687,000 | — | — |
| 2020-07-28 | $6.77 | $6.77 | 1,233,500 | — | — |
| 2020-07-27 | $6.80 | $6.80 | 1,687,500 | — | — |
| 2020-07-24 | $6.54 | $6.54 | 1,484,400 | — | — |
| 2020-07-23 | $6.61 | $6.61 | 1,434,900 | — | — |
| 2020-07-22 | $6.68 | $6.68 | 1,092,100 | — | — |
| 2020-07-21 | $6.77 | $6.77 | 1,201,400 | — | — |
| 2020-07-20 | $6.88 | $6.88 | 1,284,300 | — | — |
| 2020-07-17 | $6.77 | $6.77 | 1,756,700 | — | — |
| 2020-07-16 | $6.56 | $6.56 | 1,535,400 | — | — |
| 2020-07-15 | $6.81 | $6.81 | 2,025,900 | — | — |
| 2020-07-14 | $6.68 | $6.68 | 2,028,100 | — | — |
| 2020-07-13 | $6.72 | $6.72 | 2,992,100 | — | — |
| 2020-07-10 | $6.83 | $6.83 | 1,357,300 | — | — |
| 2020-07-09 | $7.00 | $7.00 | 1,498,900 | — | — |
| 2020-07-08 | $7.07 | $7.07 | 1,547,900 | — | — |
| 2020-07-07 | $7.12 | $7.12 | 4,457,900 | — | — |
| 2020-07-06 | $6.86 | $6.86 | 1,447,200 | — | — |
| 2020-07-02 | $6.76 | $6.76 | 1,262,400 | — | — |
| 2020-07-01 | $6.76 | $6.76 | 1,133,100 | — | — |
| 2020-06-30 | $6.60 | $6.60 | 1,602,100 | — | — |
| 2020-06-29 | $6.52 | $6.52 | 1,799,000 | — | — |
| 2020-06-26 | $6.86 | $6.86 | 3,516,100 | — | — |
| 2020-06-25 | $7.02 | $7.02 | 2,778,100 | — | — |
| 2020-06-24 | $6.66 | $6.66 | 1,699,300 | — | — |
| 2020-06-23 | $6.75 | $6.75 | 2,346,300 | — | — |
| 2020-06-22 | $6.55 | $6.55 | 1,832,400 | — | — |
| 2020-06-19 | $6.32 | $6.32 | 2,791,500 | — | — |
| 2020-06-18 | $6.17 | $6.17 | 1,089,400 | — | — |
| 2020-06-17 | $6.18 | $6.18 | 1,337,200 | — | — |
| 2020-06-16 | $6.27 | $6.27 | 5,435,700 | — | — |
| 2020-06-15 | $6.30 | $6.30 | 1,883,200 | — | — |
| 2020-06-12 | $6.04 | $6.04 | 2,513,700 | — | — |
| 2020-06-11 | $5.60 | $5.60 | 3,615,300 | — | — |
| 2020-06-10 | $6.66 | $6.66 | 5,908,400 | — | — |
| 2020-06-09 | $5.83 | $5.83 | 1,111,100 | — | — |
| 2020-06-08 | $5.84 | $5.84 | 993,600 | — | — |
| 2020-06-05 | $5.90 | $5.90 | 2,002,000 | — | — |
| 2020-06-04 | $5.85 | $5.85 | 1,644,800 | — | — |
| 2020-06-03 | $6.37 | $6.37 | 1,444,100 | — | — |
| 2020-06-02 | $6.41 | $6.41 | 1,554,700 | — | — |
| 2020-06-01 | $6.49 | $6.49 | 2,408,600 | — | — |
| 2020-05-29 | $6.22 | $6.22 | 1,676,300 | — | — |
| 2020-05-28 | $6.08 | $6.08 | 1,872,400 | — | — |
| 2020-05-27 | $5.95 | $5.95 | 1,906,000 | — | — |
| 2020-05-26 | $5.96 | $5.96 | 2,505,000 | — | — |
| 2020-05-22 | $5.92 | $5.92 | 2,231,000 | — | — |
| 2020-05-21 | $5.56 | $5.56 | 1,270,200 | — | — |
| 2020-05-20 | $5.51 | $5.51 | 1,312,100 | — | — |
| 2020-05-19 | $5.30 | $5.30 | 1,029,900 | — | — |
| 2020-05-18 | $5.49 | $5.49 | 2,320,800 | — | — |
| 2020-05-15 | $5.24 | $5.24 | 984,300 | — | — |
| 2020-05-14 | $5.22 | $5.22 | 1,593,600 | — | — |
| 2020-05-13 | $5.24 | $5.24 | 1,957,700 | — | — |
| 2020-05-12 | $5.59 | $5.59 | 3,816,600 | — | — |
| 2020-05-11 | $5.46 | $5.46 | 1,793,600 | — | — |
| 2020-05-08 | $5.47 | $5.47 | 1,459,500 | — | — |
| 2020-05-07 | $5.56 | $5.56 | 2,119,700 | — | — |
| 2020-05-06 | $5.31 | $5.31 | 2,613,200 | — | — |
| 2020-05-05 | $5.34 | $5.34 | 2,271,400 | — | — |
| 2020-05-04 | $5.20 | $5.20 | 2,897,800 | — | — |
| 2020-05-01 | $5.62 | $5.62 | 1,815,600 | — | — |
| 2020-04-30 | $6.15 | $6.15 | 2,299,600 | — | — |
| 2020-04-29 | $6.14 | $6.14 | 1,809,100 | — | — |
| 2020-04-28 | $6.01 | $6.01 | 1,989,800 | — | — |
| 2020-04-27 | $6.16 | $6.16 | 2,519,700 | — | — |
| 2020-04-24 | $5.66 | $5.66 | 1,519,200 | — | — |
| 2020-04-23 | $5.37 | $5.37 | 949,600 | — | — |
| 2020-04-22 | $5.32 | $5.32 | 1,586,000 | — | — |
| 2020-04-21 | $5.15 | $5.15 | 1,265,900 | — | — |
| 2020-04-20 | $5.44 | $5.44 | 2,601,800 | — | — |
| 2020-04-17 | $5.27 | $5.27 | 1,482,100 | — | — |
| 2020-04-16 | $5.14 | $5.14 | 1,386,800 | — | — |
| 2020-04-15 | $5.03 | $5.03 | 1,321,900 | — | — |
| 2020-04-14 | $5.21 | $5.21 | 1,426,100 | — | — |
| 2020-04-13 | $5.18 | $5.18 | 1,131,300 | — | — |
| 2020-04-09 | $5.20 | $5.20 | 1,176,400 | — | — |
| 2020-04-08 | $5.01 | $5.01 | 2,198,400 | — | — |
| 2020-04-07 | $4.82 | $4.82 | 1,359,700 | — | — |
| 2020-04-06 | $4.86 | $4.86 | 2,110,400 | — | — |
| 2020-04-03 | $4.57 | $4.57 | 1,380,000 | — | — |
| 2020-04-02 | $4.53 | $4.53 | 2,157,100 | — | — |
| 2020-04-01 | $4.50 | $4.50 | 1,780,600 | — | — |
| 2020-03-31 | $4.65 | $4.65 | 2,148,300 | — | — |
| 2020-03-30 | $4.67 | $4.67 | 1,623,100 | — | — |
| 2020-03-27 | $4.33 | $4.33 | 2,009,300 | — | — |
| 2020-03-26 | $4.36 | $4.36 | 1,931,800 | — | — |
| 2020-03-25 | $4.04 | $4.04 | 1,776,600 | — | — |
| 2020-03-24 | $3.85 | $3.85 | 1,481,200 | — | — |
| 2020-03-23 | $3.46 | $3.46 | 1,802,800 | — | — |
| 2020-03-20 | $3.17 | $3.17 | 3,680,700 | — | — |
| 2020-03-19 | $3.16 | $3.16 | 2,348,600 | — | — |
| 2020-03-18 | $2.87 | $2.87 | 3,398,200 | — | — |
| 2020-03-17 | $3.75 | $3.75 | 3,180,400 | — | — |
| 2020-03-16 | $3.64 | $3.64 | 1,670,000 | — | — |
| 2020-03-13 | $4.11 | $4.11 | 2,248,200 | — | — |
| 2020-03-12 | $4.03 | $4.03 | 1,937,200 | — | — |
| 2020-03-11 | $4.76 | $4.76 | 1,926,700 | — | — |
| 2020-03-10 | $5.16 | $5.16 | 1,160,100 | — | — |
| 2020-03-09 | $4.96 | $4.96 | 1,675,600 | — | — |
| 2020-03-06 | $5.49 | $5.49 | 2,518,200 | — | — |
| 2020-03-05 | $5.28 | $5.28 | 1,476,900 | — | — |
| 2020-03-04 | $5.37 | $5.37 | 2,053,300 | — | — |
| 2020-03-03 | $5.03 | $5.03 | 1,476,800 | — | — |
| 2020-03-02 | $5.11 | $5.11 | 2,103,400 | — | — |
| 2020-02-28 | $5.14 | $5.14 | 2,708,400 | — | — |
| 2020-02-27 | $5.18 | $5.18 | 2,725,000 | — | — |
| 2020-02-26 | $5.25 | $5.25 | 3,920,700 | — | — |
| 2020-02-25 | $4.90 | $4.90 | 2,019,700 | — | — |
| 2020-02-24 | $5.03 | $5.03 | 2,670,400 | — | — |
| 2020-02-21 | $5.16 | $5.16 | 1,961,100 | — | — |
| 2020-02-20 | $5.41 | $5.41 | 2,317,500 | — | — |
| 2020-02-19 | $5.21 | $5.21 | 2,483,100 | — | — |
| 2020-02-18 | $4.79 | $4.79 | 1,282,600 | — | — |
| 2020-02-14 | $4.90 | $4.90 | 1,562,600 | — | — |
| 2020-02-13 | $4.82 | $4.82 | 3,157,600 | — | — |
| 2020-02-12 | $4.69 | $4.69 | 827,800 | — | — |
| 2020-02-11 | $4.72 | $4.72 | 1,292,000 | — | — |
| 2020-02-10 | $4.76 | $4.76 | 1,407,200 | — | — |
| 2020-02-07 | $4.96 | $4.96 | 2,701,000 | — | — |
| 2020-02-06 | $4.94 | $4.94 | 2,260,200 | — | — |
| 2020-02-05 | $4.93 | $4.93 | 3,896,400 | — | — |
| 2020-02-04 | $4.81 | $4.81 | 3,161,100 | — | — |
| 2020-02-03 | $4.28 | $4.28 | 1,519,000 | — | — |
| 2020-01-31 | $4.01 | $4.01 | 1,699,200 | — | — |
| 2020-01-30 | $4.17 | $4.17 | 2,124,600 | — | — |
| 2020-01-29 | $4.22 | $4.22 | 5,995,400 | — | — |
| 2020-01-28 | $4.15 | $4.15 | 1,521,300 | — | — |
| 2020-01-27 | $4.49 | $4.49 | 1,484,800 | — | — |
| 2020-01-24 | $4.57 | $4.57 | 1,807,500 | — | — |
| 2020-01-23 | $4.48 | $4.48 | 3,550,500 | — | — |
| 2020-01-22 | $4.30 | $4.30 | 1,113,800 | — | — |
| 2020-01-21 | $4.48 | $4.48 | 2,306,400 | — | — |
| 2020-01-17 | $4.07 | $4.07 | 1,121,000 | — | — |
| 2020-01-16 | $4.20 | $4.20 | 1,281,900 | — | — |
| 2020-01-15 | $4.31 | $4.31 | 925,300 | — | — |
| 2020-01-14 | $4.36 | $4.36 | 842,900 | — | — |
| 2020-01-13 | $4.31 | $4.31 | 1,338,300 | — | — |
| 2020-01-10 | $4.68 | $4.68 | 974,300 | — | — |
| 2020-01-09 | $4.60 | $4.60 | 624,100 | — | — |
| 2020-01-08 | $4.52 | $4.52 | 667,100 | — | — |
| 2020-01-07 | $4.72 | $4.72 | 1,950,100 | — | — |
| 2020-01-06 | $4.46 | $4.46 | 779,900 | — | — |
| 2020-01-03 | $4.31 | $4.31 | 825,800 | — | — |
| 2020-01-02 | $4.25 | $4.25 | 774,300 | — | — |