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
- 1994-10-28 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 | $7.41 | $7.41 | 104,200 | — | — |
| 2020-12-30 | $7.66 | $7.65 | 87,200 | — | — |
| 2020-12-29 | $7.62 | $7.61 | 131,800 | — | — |
| 2020-12-28 | $7.46 | $7.45 | 152,600 | — | — |
| 2020-12-24 | $7.70 | $7.70 | 42,800 | — | — |
| 2020-12-23 | $7.89 | $7.89 | 296,800 | — | — |
| 2020-12-22 | $7.61 | $7.61 | 151,800 | — | — |
| 2020-12-21 | $7.75 | $7.75 | 232,800 | — | — |
| 2020-12-18 | $7.91 | $7.90 | 235,200 | — | — |
| 2020-12-17 | $8.11 | $8.10 | 147,000 | — | — |
| 2020-12-16 | $8.11 | $8.11 | 169,800 | — | — |
| 2020-12-15 | $8.09 | $8.09 | 209,800 | — | — |
| 2020-12-14 | $7.79 | $7.79 | 176,400 | — | — |
| 2020-12-11 | $8.33 | $8.33 | 125,400 | — | — |
| 2020-12-10 | $8.36 | $8.35 | 147,600 | — | — |
| 2020-12-09 | $8.36 | $8.35 | 146,200 | — | — |
| 2020-12-08 | $8.73 | $8.72 | 167,200 | — | — |
| 2020-12-07 | $8.67 | $8.67 | 112,000 | — | — |
| 2020-12-04 | $8.78 | $8.78 | 141,400 | — | — |
| 2020-12-03 | $8.72 | $8.71 | 137,200 | — | — |
| 2020-12-02 | $9.10 | $9.10 | 206,600 | — | — |
| 2020-12-01 | $9.31 | $9.31 | 149,000 | — | — |
| 2020-11-30 | $9.25 | $9.25 | 624,000 | — | — |
| 2020-11-27 | $9.36 | $9.36 | 94,400 | — | — |
| 2020-11-25 | $9.26 | $9.26 | 301,000 | — | — |
| 2020-11-24 | $9.24 | $9.24 | 302,000 | — | — |
| 2020-11-23 | $8.67 | $8.67 | 235,400 | — | — |
| 2020-11-20 | $8.74 | $8.73 | 132,200 | — | — |
| 2020-11-19 | $8.73 | $8.73 | 105,800 | — | — |
| 2020-11-18 | $8.70 | $8.69 | 189,200 | — | — |
| 2020-11-17 | $8.69 | $8.69 | 184,800 | — | — |
| 2020-11-16 | $8.56 | $8.56 | 217,200 | — | — |
| 2020-11-13 | $8.10 | $8.10 | 132,400 | — | — |
| 2020-11-12 | $7.70 | $7.70 | 173,800 | — | — |
| 2020-11-11 | $7.89 | $7.89 | 145,800 | — | — |
| 2020-11-10 | $8.26 | $8.25 | 182,200 | — | — |
| 2020-11-09 | $7.73 | $7.72 | 267,200 | — | — |
| 2020-11-06 | $7.50 | $7.50 | 172,800 | — | — |
| 2020-11-05 | $7.68 | $7.68 | 399,200 | — | — |
| 2020-11-04 | $7.67 | $7.67 | 390,000 | — | — |
| 2020-11-03 | $8.23 | $8.23 | 606,600 | — | — |
| 2020-11-02 | $7.32 | $7.32 | 474,400 | — | — |
| 2020-10-30 | $6.89 | $6.89 | 483,000 | — | — |
| 2020-10-29 | $7.09 | $7.09 | 323,400 | — | — |
| 2020-10-28 | $6.84 | $6.84 | 412,000 | — | — |
| 2020-10-27 | $7.72 | $7.72 | 780,800 | — | — |
| 2020-10-26 | $8.76 | $8.75 | 287,000 | — | — |
| 2020-10-23 | $8.69 | $8.68 | 155,400 | — | — |
| 2020-10-22 | $8.86 | $8.85 | 261,600 | — | — |
| 2020-10-21 | $9.15 | $9.15 | 158,200 | — | — |
| 2020-10-20 | $9.11 | $9.10 | 258,600 | — | — |
| 2020-10-19 | $8.70 | $8.70 | 183,200 | — | — |
| 2020-10-16 | $9.14 | $9.13 | 330,200 | — | — |
| 2020-10-15 | $9.97 | $9.97 | 361,800 | — | — |
| 2020-10-14 | $9.02 | $9.01 | 69,400 | — | — |
| 2020-10-13 | $8.96 | $8.96 | 98,400 | — | — |
| 2020-10-12 | $9.17 | $9.17 | 143,800 | — | — |
| 2020-10-09 | $8.93 | $8.93 | 120,400 | — | — |
| 2020-10-08 | $9.17 | $9.17 | 115,200 | — | — |
| 2020-10-07 | $9.02 | $9.02 | 165,800 | — | — |
| 2020-10-06 | $8.76 | $8.76 | 110,200 | — | — |
| 2020-10-05 | $8.92 | $8.91 | 105,800 | — | — |
| 2020-10-02 | $8.79 | $8.78 | 106,800 | — | — |
| 2020-10-01 | $8.62 | $8.61 | 149,200 | — | — |
| 2020-09-30 | $8.75 | $8.75 | 322,000 | — | — |
| 2020-09-29 | $8.87 | $8.87 | 365,800 | — | — |
| 2020-09-28 | $9.05 | $9.05 | 382,800 | — | — |
| 2020-09-25 | $8.47 | $8.47 | 336,400 | — | — |
| 2020-09-24 | $8.41 | $8.40 | 584,600 | — | — |
| 2020-09-23 | $8.06 | $8.05 | 211,000 | — | — |
| 2020-09-22 | $7.68 | $7.68 | 224,000 | — | — |
| 2020-09-21 | $7.84 | $7.83 | 282,800 | — | — |
| 2020-09-18 | $8.17 | $8.16 | 762,200 | — | — |
| 2020-09-17 | $8.27 | $8.27 | 289,200 | — | — |
| 2020-09-16 | $8.34 | $8.33 | 377,000 | — | — |
| 2020-09-15 | $8.73 | $8.72 | 156,400 | — | — |
| 2020-09-14 | $8.55 | $8.54 | 328,800 | — | — |
| 2020-09-11 | $8.16 | $8.15 | 137,600 | — | — |
| 2020-09-10 | $8.57 | $8.57 | 153,800 | — | — |
| 2020-09-09 | $8.81 | $8.80 | 126,800 | — | — |
| 2020-09-08 | $8.58 | $8.58 | 296,000 | — | — |
| 2020-09-04 | $8.92 | $8.92 | 124,400 | — | — |
| 2020-09-03 | $9.00 | $9.00 | 167,200 | — | — |
| 2020-09-02 | $9.23 | $9.23 | 229,600 | — | — |
| 2020-09-01 | $9.45 | $9.45 | 128,400 | — | — |
| 2020-08-31 | $9.17 | $9.17 | 391,600 | — | — |
| 2020-08-28 | $9.23 | $9.23 | 158,800 | — | — |
| 2020-08-27 | $9.19 | $9.19 | 204,400 | — | — |
| 2020-08-26 | $9.41 | $9.40 | 106,800 | — | — |
| 2020-08-25 | $9.43 | $9.43 | 216,200 | — | — |
| 2020-08-24 | $9.96 | $9.96 | 254,000 | — | — |
| 2020-08-21 | $9.76 | $9.76 | 268,200 | — | — |
| 2020-08-20 | $9.53 | $9.52 | 143,800 | — | — |
| 2020-08-19 | $9.81 | $9.81 | 237,600 | — | — |
| 2020-08-18 | $10.06 | $10.05 | 164,000 | — | — |
| 2020-08-17 | $10.06 | $10.05 | 288,000 | — | — |
| 2020-08-14 | $10.22 | $10.22 | 287,400 | — | — |
| 2020-08-13 | $9.71 | $9.71 | 300,200 | — | — |
| 2020-08-12 | $9.82 | $9.81 | 408,200 | — | — |
| 2020-08-11 | $9.17 | $9.17 | 387,400 | — | — |
| 2020-08-10 | $8.39 | $8.39 | 606,800 | — | — |
| 2020-08-07 | $8.65 | $8.64 | 114,600 | — | — |
| 2020-08-06 | $8.43 | $8.43 | 171,800 | — | — |
| 2020-08-05 | $8.72 | $8.71 | 129,200 | — | — |
| 2020-08-04 | $8.65 | $8.65 | 205,400 | — | — |
| 2020-08-03 | $8.32 | $8.32 | 392,000 | — | — |
| 2020-07-31 | $8.43 | $8.42 | 226,400 | — | — |
| 2020-07-30 | $9.02 | $9.01 | 358,600 | — | — |
| 2020-07-29 | $8.71 | $8.71 | 670,200 | — | — |
| 2020-07-28 | $8.09 | $8.08 | 252,600 | — | — |
| 2020-07-27 | $8.14 | $8.13 | 551,800 | — | — |
| 2020-07-24 | $8.41 | $8.40 | 198,800 | — | — |
| 2020-07-23 | $8.52 | $8.51 | 277,600 | — | — |
| 2020-07-22 | $8.69 | $8.68 | 743,600 | — | — |
| 2020-07-21 | $8.80 | $8.80 | 691,000 | — | — |
| 2020-07-20 | $8.67 | $8.66 | 188,200 | — | — |
| 2020-07-17 | $8.73 | $8.72 | 420,400 | — | — |
| 2020-07-16 | $8.56 | $8.55 | 330,600 | — | — |
| 2020-07-15 | $8.48 | $8.48 | 522,000 | — | — |
| 2020-07-14 | $7.97 | $7.97 | 259,800 | — | — |
| 2020-07-13 | $8.00 | $7.99 | 282,800 | — | — |
| 2020-07-10 | $7.94 | $7.94 | 297,600 | — | — |
| 2020-07-09 | $7.78 | $7.78 | 515,000 | — | — |
| 2020-07-08 | $7.40 | $7.40 | 298,000 | — | — |
| 2020-07-07 | $7.64 | $7.63 | 289,600 | — | — |
| 2020-07-06 | $7.57 | $7.57 | 149,000 | — | — |
| 2020-07-02 | $6.98 | $6.97 | 453,400 | — | — |
| 2020-07-01 | $6.93 | $6.93 | 248,800 | — | — |
| 2020-06-30 | $7.22 | $7.22 | 267,200 | — | — |
| 2020-06-29 | $6.95 | $6.94 | 246,600 | — | — |
| 2020-06-26 | $6.59 | $6.59 | 301,200 | — | — |
| 2020-06-25 | $6.43 | $6.43 | 326,600 | — | — |
| 2020-06-24 | $6.44 | $6.43 | 242,600 | — | — |
| 2020-06-23 | $6.54 | $6.53 | 162,600 | — | — |
| 2020-06-22 | $6.49 | $6.49 | 201,400 | — | — |
| 2020-06-19 | $6.46 | $6.45 | 272,800 | — | — |
| 2020-06-18 | $6.63 | $6.62 | 180,200 | — | — |
| 2020-06-17 | $6.66 | $6.66 | 242,200 | — | — |
| 2020-06-16 | $6.48 | $6.48 | 189,000 | — | — |
| 2020-06-15 | $6.28 | $6.28 | 319,800 | — | — |
| 2020-06-12 | $6.16 | $6.16 | 251,000 | — | — |
| 2020-06-11 | $6.24 | $6.24 | 524,000 | — | — |
| 2020-06-10 | $6.83 | $6.82 | 333,600 | — | — |
| 2020-06-09 | $7.01 | $7.01 | 344,000 | — | — |
| 2020-06-08 | $7.03 | $7.03 | 362,400 | — | — |
| 2020-06-05 | $6.67 | $6.67 | 535,600 | — | — |
| 2020-06-04 | $6.75 | $6.74 | 488,800 | — | — |
| 2020-06-03 | $6.61 | $6.61 | 591,800 | — | — |
| 2020-06-02 | $6.51 | $6.50 | 495,800 | — | — |
| 2020-06-01 | $6.19 | $6.18 | 394,000 | — | — |
| 2020-05-29 | $6.30 | $6.30 | 874,200 | — | — |
| 2020-05-28 | $6.38 | $6.38 | 1,106,000 | — | — |
| 2020-05-27 | $6.07 | $6.07 | 474,000 | — | — |
| 2020-05-26 | $5.71 | $5.70 | 696,200 | — | — |
| 2020-05-22 | $5.34 | $5.33 | 868,800 | — | — |
| 2020-05-21 | $5.26 | $5.26 | 876,600 | — | — |
| 2020-05-20 | $4.59 | $4.58 | 517,600 | — | — |
| 2020-05-19 | $4.19 | $4.19 | 258,800 | — | — |
| 2020-05-18 | $4.24 | $4.24 | 271,200 | — | — |
| 2020-05-15 | $3.95 | $3.94 | 405,600 | — | — |
| 2020-05-14 | $3.78 | $3.78 | 410,600 | — | — |
| 2020-05-13 | $3.80 | $3.80 | 575,800 | — | — |
| 2020-05-12 | $4.18 | $4.18 | 270,800 | — | — |
| 2020-05-11 | $4.39 | $4.39 | 210,400 | — | — |
| 2020-05-08 | $4.32 | $4.32 | 459,200 | — | — |
| 2020-05-07 | $4.32 | $4.31 | 379,000 | — | — |
| 2020-05-06 | $4.29 | $4.29 | 194,200 | — | — |
| 2020-05-05 | $4.38 | $4.38 | 418,400 | — | — |
| 2020-05-04 | $4.52 | $4.52 | 337,600 | — | — |
| 2020-05-01 | $4.50 | $4.50 | 268,400 | — | — |
| 2020-04-30 | $4.44 | $4.44 | 435,800 | — | — |
| 2020-04-29 | $4.75 | $4.75 | 609,400 | — | — |
| 2020-04-28 | $4.26 | $4.25 | 310,000 | — | — |
| 2020-04-27 | $4.16 | $4.16 | 484,000 | — | — |
| 2020-04-24 | $3.71 | $3.71 | 339,600 | — | — |
| 2020-04-23 | $3.55 | $3.54 | 720,000 | — | — |
| 2020-04-22 | $3.58 | $3.57 | 215,200 | — | — |
| 2020-04-21 | $3.64 | $3.64 | 211,000 | — | — |
| 2020-04-20 | $3.75 | $3.75 | 540,000 | — | — |
| 2020-04-17 | $4.12 | $4.11 | 451,600 | — | — |
| 2020-04-16 | $3.97 | $3.96 | 1,482,800 | — | — |
| 2020-04-15 | $3.53 | $3.53 | 263,800 | — | — |
| 2020-04-14 | $3.69 | $3.68 | 436,600 | — | — |
| 2020-04-13 | $3.78 | $3.77 | 309,000 | — | — |
| 2020-04-09 | $4.12 | $4.11 | 489,000 | — | — |
| 2020-04-08 | $4.04 | $4.03 | 380,000 | — | — |
| 2020-04-07 | $3.94 | $3.93 | 475,600 | — | — |
| 2020-04-06 | $3.75 | $3.75 | 570,600 | — | — |
| 2020-04-03 | $3.31 | $3.31 | 504,200 | — | — |
| 2020-04-02 | $3.62 | $3.62 | 501,000 | — | — |
| 2020-04-01 | $3.75 | $3.74 | 423,400 | — | — |
| 2020-03-31 | $4.34 | $4.33 | 343,600 | — | — |
| 2020-03-30 | $4.50 | $4.50 | 467,400 | — | — |
| 2020-03-27 | $4.85 | $4.85 | 421,400 | — | — |
| 2020-03-26 | $4.94 | $4.94 | 464,400 | — | — |
| 2020-03-25 | $5.21 | $5.21 | 435,000 | — | — |
| 2020-03-24 | $5.31 | $5.30 | 508,000 | — | — |
| 2020-03-23 | $4.80 | $4.80 | 431,600 | — | — |
| 2020-03-20 | $4.65 | $4.65 | 624,600 | — | — |
| 2020-03-19 | $5.48 | $5.47 | 466,600 | — | — |
| 2020-03-18 | $5.28 | $5.28 | 635,000 | — | — |
| 2020-03-17 | $5.90 | $5.90 | 779,800 | — | — |
| 2020-03-16 | $5.21 | $5.21 | 562,400 | — | — |
| 2020-03-13 | $5.37 | $5.36 | 442,800 | — | — |
| 2020-03-12 | $4.97 | $4.97 | 343,800 | — | — |
| 2020-03-11 | $5.57 | $5.57 | 338,400 | — | — |
| 2020-03-10 | $5.85 | $5.84 | 418,400 | — | — |
| 2020-03-09 | $5.25 | $5.25 | 461,800 | — | — |
| 2020-03-06 | $6.00 | $6.00 | 496,800 | — | — |
| 2020-03-05 | $6.33 | $6.33 | 292,000 | — | — |
| 2020-03-04 | $6.60 | $6.59 | 309,200 | — | — |
| 2020-03-03 | $6.17 | $6.17 | 364,200 | — | — |
| 2020-03-02 | $6.02 | $6.02 | 367,800 | — | — |
| 2020-02-28 | $6.05 | $6.05 | 451,400 | — | — |
| 2020-02-27 | $6.06 | $6.05 | 607,200 | — | — |
| 2020-02-26 | $6.52 | $6.51 | 372,400 | — | — |
| 2020-02-25 | $6.89 | $6.89 | 446,600 | — | — |
| 2020-02-24 | $7.49 | $7.48 | 382,400 | — | — |
| 2020-02-21 | $7.88 | $7.87 | 302,600 | — | — |
| 2020-02-20 | $7.76 | $7.75 | 369,800 | — | — |
| 2020-02-19 | $7.29 | $7.29 | 422,800 | — | — |
| 2020-02-18 | $6.97 | $6.97 | 289,400 | — | — |
| 2020-02-14 | $6.79 | $6.79 | 324,400 | — | — |
| 2020-02-13 | $6.91 | $6.90 | 262,400 | — | — |
| 2020-02-12 | $6.83 | $6.82 | 289,200 | — | — |
| 2020-02-11 | $6.68 | $6.67 | 418,000 | — | — |
| 2020-02-10 | $6.33 | $6.33 | 155,200 | — | — |
| 2020-02-07 | $6.50 | $6.49 | 319,800 | — | — |
| 2020-02-06 | $6.50 | $6.49 | 220,200 | — | — |
| 2020-02-05 | $6.41 | $6.41 | 190,400 | — | — |
| 2020-02-04 | $6.09 | $6.09 | 322,000 | — | — |
| 2020-02-03 | $6.15 | $6.15 | 370,000 | — | — |
| 2020-01-31 | $6.35 | $6.34 | 649,800 | — | — |
| 2020-01-30 | $6.85 | $6.84 | 341,600 | — | — |
| 2020-01-29 | $6.91 | $6.90 | 675,000 | — | — |
| 2020-01-28 | $6.93 | $6.93 | 835,800 | — | — |
| 2020-01-27 | $6.90 | $6.90 | 472,200 | — | — |
| 2020-01-24 | $6.84 | $6.84 | 873,000 | — | — |
| 2020-01-23 | $6.46 | $6.45 | 529,800 | — | — |
| 2020-01-22 | $6.60 | $6.59 | 343,600 | — | — |
| 2020-01-21 | $6.82 | $6.82 | 267,400 | — | — |
| 2020-01-17 | $7.01 | $7.01 | 266,800 | — | — |
| 2020-01-16 | $7.07 | $7.06 | 185,600 | — | — |
| 2020-01-15 | $6.99 | $6.99 | 370,200 | — | — |
| 2020-01-14 | $6.83 | $6.83 | 434,000 | — | — |
| 2020-01-13 | $6.65 | $6.64 | 201,600 | — | — |
| 2020-01-10 | $6.69 | $6.68 | 426,800 | — | — |
| 2020-01-09 | $6.59 | $6.58 | 318,000 | — | — |
| 2020-01-08 | $6.46 | $6.45 | 434,800 | — | — |
| 2020-01-07 | $6.56 | $6.56 | 506,200 | — | — |
| 2020-01-06 | $6.27 | $6.26 | 291,000 | — | — |
| 2020-01-03 | $6.58 | $6.57 | 279,800 | — | — |
| 2020-01-02 | $6.61 | $6.61 | 259,200 | — | — |