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
- 2005-06-29 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 | $7.65 | $10.72 | 1,072,900 | — | — |
| 2020-12-30 | $7.67 | $10.75 | 1,263,500 | — | — |
| 2020-12-29 | $7.65 | $10.72 | 1,651,800 | — | — |
| 2020-12-28 | $7.87 | $11.03 | 2,682,800 | — | — |
| 2020-12-24 | $7.14 | $10.01 | 656,500 | — | — |
| 2020-12-23 | $7.26 | $10.17 | 1,801,600 | — | — |
| 2020-12-22 | $7.03 | $9.85 | 1,548,900 | — | — |
| 2020-12-21 | $6.96 | $9.75 | 1,664,600 | — | — |
| 2020-12-18 | $7.22 | $10.12 | 2,346,500 | — | — |
| 2020-12-17 | $7.50 | $10.51 | 1,014,700 | — | — |
| 2020-12-16 | $7.28 | $10.20 | 2,137,400 | — | — |
| 2020-12-15 | $7.46 | $10.45 | 1,879,600 | — | — |
| 2020-12-14 | $7.08 | $9.92 | 2,242,700 | — | — |
| 2020-12-11 | $7.16 | $10.03 | 3,046,600 | — | — |
| 2020-12-10 | $7.32 | $10.26 | 3,557,500 | — | — |
| 2020-12-09 | $7.90 | $11.07 | 3,371,500 | — | — |
| 2020-12-08 | $8.61 | $12.07 | 2,947,900 | — | — |
| 2020-12-07 | $8.22 | $11.52 | 1,578,800 | — | — |
| 2020-12-04 | $8.73 | $12.23 | 1,760,400 | — | — |
| 2020-12-03 | $8.35 | $11.70 | 2,306,000 | — | — |
| 2020-12-02 | $8.34 | $11.69 | 1,797,100 | — | — |
| 2020-12-01 | $8.09 | $11.34 | 1,696,900 | — | — |
| 2020-11-30 | $7.90 | $11.07 | 2,559,100 | — | — |
| 2020-11-27 | $8.29 | $11.62 | 1,287,800 | — | — |
| 2020-11-25 | $8.70 | $12.19 | 1,962,400 | — | — |
| 2020-11-24 | $9.06 | $12.70 | 3,379,500 | — | — |
| 2020-11-23 | $8.29 | $11.62 | 3,262,100 | — | — |
| 2020-11-20 | $7.26 | $10.17 | 1,322,100 | — | — |
| 2020-11-19 | $7.55 | $10.58 | 2,748,400 | — | — |
| 2020-11-18 | $7.57 | $10.61 | 3,316,100 | — | — |
| 2020-11-17 | $6.92 | $9.70 | 2,447,900 | — | — |
| 2020-11-16 | $6.87 | $9.63 | 2,873,800 | — | — |
| 2020-11-13 | $6.36 | $8.91 | 1,511,800 | — | — |
| 2020-11-12 | $6.27 | $8.79 | 1,881,900 | — | — |
| 2020-11-11 | $6.55 | $9.18 | 1,825,800 | — | — |
| 2020-11-10 | $6.86 | $9.61 | 2,630,400 | — | — |
| 2020-11-09 | $6.68 | $9.36 | 4,733,000 | — | — |
| 2020-11-06 | $5.25 | $7.36 | 1,480,000 | — | — |
| 2020-11-05 | $5.53 | $7.75 | 1,942,300 | — | — |
| 2020-11-04 | $5.29 | $7.41 | 1,438,000 | — | — |
| 2020-11-03 | $5.36 | $7.51 | 2,078,700 | — | — |
| 2020-11-02 | $4.63 | $6.49 | 1,879,500 | — | — |
| 2020-10-30 | $4.33 | $6.07 | 1,464,100 | — | — |
| 2020-10-29 | $4.56 | $6.39 | 1,781,000 | — | — |
| 2020-10-28 | $4.65 | $6.52 | 1,685,800 | — | — |
| 2020-10-27 | $5.04 | $7.06 | 1,420,400 | — | — |
| 2020-10-26 | $5.19 | $7.27 | 2,147,500 | — | — |
| 2020-10-23 | $5.32 | $7.46 | 1,148,100 | — | — |
| 2020-10-22 | $5.33 | $7.47 | 1,695,200 | — | — |
| 2020-10-21 | $5.13 | $7.19 | 1,004,600 | — | — |
| 2020-10-20 | $5.29 | $7.41 | 1,032,800 | — | — |
| 2020-10-19 | $5.33 | $7.47 | 1,064,000 | — | — |
| 2020-10-16 | $5.44 | $7.62 | 1,647,000 | — | — |
| 2020-10-15 | $5.57 | $7.81 | 989,000 | — | — |
| 2020-10-14 | $5.50 | $7.71 | 1,199,200 | — | — |
| 2020-10-13 | $5.60 | $7.85 | 1,396,400 | — | — |
| 2020-10-12 | $5.71 | $8.00 | 2,187,200 | — | — |
| 2020-10-09 | $6.14 | $8.60 | 1,097,300 | — | — |
| 2020-10-08 | $6.22 | $8.72 | 1,004,300 | — | — |
| 2020-10-07 | $6.15 | $8.62 | 1,473,200 | — | — |
| 2020-10-06 | $5.76 | $8.07 | 1,639,800 | — | — |
| 2020-10-05 | $6.28 | $8.80 | 1,160,700 | — | — |
| 2020-10-02 | $5.94 | $8.32 | 1,643,000 | — | — |
| 2020-10-01 | $5.62 | $7.88 | 1,466,400 | — | — |
| 2020-09-30 | $5.43 | $7.61 | 1,495,500 | — | — |
| 2020-09-29 | $5.42 | $7.60 | 1,583,100 | — | — |
| 2020-09-28 | $5.49 | $7.69 | 1,414,800 | — | — |
| 2020-09-25 | $5.41 | $7.58 | 1,654,500 | — | — |
| 2020-09-24 | $5.53 | $7.75 | 1,906,900 | — | — |
| 2020-09-23 | $5.69 | $7.97 | 2,110,900 | — | — |
| 2020-09-22 | $6.15 | $8.62 | 2,291,300 | — | — |
| 2020-09-21 | $5.73 | $8.03 | 3,194,600 | — | — |
| 2020-09-18 | $6.18 | $8.66 | 3,585,700 | — | — |
| 2020-09-17 | $6.72 | $9.42 | 1,679,600 | — | — |
| 2020-09-16 | $7.12 | $9.98 | 1,979,300 | — | — |
| 2020-09-15 | $6.91 | $9.68 | 1,980,500 | — | — |
| 2020-09-14 | $6.51 | $9.12 | 2,018,500 | — | — |
| 2020-09-11 | $5.92 | $8.30 | 1,670,900 | — | — |
| 2020-09-10 | $5.98 | $8.38 | 1,660,200 | — | — |
| 2020-09-09 | $6.19 | $8.67 | 2,234,700 | — | — |
| 2020-09-08 | $6.26 | $8.77 | 2,689,700 | — | — |
| 2020-09-04 | $7.01 | $9.82 | 3,320,100 | — | — |
| 2020-09-03 | $6.69 | $9.38 | 6,895,600 | — | — |
| 2020-09-02 | $8.26 | $11.58 | 3,418,600 | — | — |
| 2020-09-01 | $7.79 | $10.92 | 2,907,800 | — | — |
| 2020-08-31 | $7.05 | $9.88 | 1,973,700 | — | — |
| 2020-08-28 | $7.43 | $10.41 | 1,560,300 | — | — |
| 2020-08-27 | $7.19 | $10.08 | 1,995,400 | — | — |
| 2020-08-26 | $6.90 | $9.67 | 1,809,800 | — | — |
| 2020-08-25 | $7.03 | $9.85 | 1,673,600 | — | — |
| 2020-08-24 | $6.97 | $9.77 | 2,020,600 | — | — |
| 2020-08-21 | $6.46 | $9.05 | 2,016,000 | — | — |
| 2020-08-20 | $6.54 | $9.16 | 1,870,000 | — | — |
| 2020-08-19 | $6.83 | $9.57 | 1,364,500 | — | — |
| 2020-08-18 | $6.95 | $9.74 | 2,011,600 | — | — |
| 2020-08-17 | $7.25 | $10.16 | 1,184,600 | — | — |
| 2020-08-14 | $7.30 | $10.23 | 2,334,600 | — | — |
| 2020-08-13 | $6.92 | $9.70 | 1,501,700 | — | — |
| 2020-08-12 | $7.06 | $9.89 | 1,137,400 | — | — |
| 2020-08-11 | $7.22 | $10.12 | 1,487,600 | — | — |
| 2020-08-10 | $7.30 | $10.23 | 1,951,200 | — | — |
| 2020-08-07 | $7.01 | $9.82 | 1,753,600 | — | — |
| 2020-08-06 | $6.26 | $8.77 | 1,355,300 | — | — |
| 2020-08-05 | $6.61 | $9.26 | 1,135,100 | — | — |
| 2020-08-04 | $6.45 | $9.04 | 1,304,900 | — | — |
| 2020-08-03 | $6.13 | $8.59 | 1,707,500 | — | — |
| 2020-07-31 | $5.91 | $8.28 | 1,617,100 | — | — |
| 2020-07-30 | $6.31 | $8.84 | 1,200,400 | — | — |
| 2020-07-29 | $6.57 | $9.21 | 1,337,300 | — | — |
| 2020-07-28 | $6.17 | $8.65 | 1,339,100 | — | — |
| 2020-07-27 | $6.00 | $8.41 | 1,387,400 | — | — |
| 2020-07-24 | $6.40 | $8.97 | 1,082,800 | — | — |
| 2020-07-23 | $6.68 | $9.36 | 1,807,000 | — | — |
| 2020-07-22 | $6.43 | $9.01 | 1,237,000 | — | — |
| 2020-07-21 | $6.34 | $8.88 | 1,726,600 | — | — |
| 2020-07-20 | $5.77 | $8.09 | 2,194,600 | — | — |
| 2020-07-17 | $6.20 | $8.69 | 1,868,300 | — | — |
| 2020-07-16 | $6.57 | $9.21 | 1,143,400 | — | — |
| 2020-07-15 | $6.62 | $9.28 | 2,679,200 | — | — |
| 2020-07-14 | $5.86 | $8.21 | 1,749,600 | — | — |
| 2020-07-13 | $5.82 | $8.16 | 2,359,500 | — | — |
| 2020-07-10 | $5.95 | $8.34 | 2,611,200 | — | — |
| 2020-07-09 | $5.80 | $8.13 | 2,861,100 | — | — |
| 2020-07-08 | $6.12 | $8.58 | 2,850,100 | — | — |
| 2020-07-07 | $5.88 | $8.24 | 2,419,700 | — | — |
| 2020-07-06 | $6.40 | $8.97 | 2,131,100 | — | — |
| 2020-07-02 | $6.72 | $9.42 | 1,414,900 | — | — |
| 2020-07-01 | $6.54 | $9.16 | 1,315,500 | — | — |
| 2020-06-30 | $6.77 | $9.49 | 2,095,300 | — | — |
| 2020-06-29 | $6.52 | $9.14 | 2,302,400 | — | — |
| 2020-06-26 | $5.97 | $8.37 | 3,087,800 | — | — |
| 2020-06-25 | $6.37 | $8.93 | 1,439,600 | — | — |
| 2020-06-24 | $6.28 | $8.80 | 2,270,400 | — | — |
| 2020-06-23 | $6.94 | $9.73 | 2,205,500 | — | — |
| 2020-06-22 | $6.81 | $9.54 | 2,613,900 | — | — |
| 2020-06-19 | $6.66 | $9.33 | 4,159,800 | — | — |
| 2020-06-18 | $7.27 | $10.19 | 2,698,700 | — | — |
| 2020-06-17 | $7.33 | $10.27 | 2,064,000 | — | — |
| 2020-06-16 | $8.02 | $11.24 | 2,009,300 | — | — |
| 2020-06-15 | $7.13 | $9.99 | 2,342,500 | — | — |
| 2020-06-12 | $6.98 | $9.78 | 1,684,800 | — | — |
| 2020-06-11 | $6.71 | $9.40 | 1,491,300 | — | — |
| 2020-06-10 | $7.91 | $11.08 | 1,887,100 | — | — |
| 2020-06-09 | $8.64 | $12.11 | 1,521,400 | — | — |
| 2020-06-08 | $9.20 | $12.89 | 2,175,000 | — | — |
| 2020-06-05 | $8.82 | $12.36 | 2,191,100 | — | — |
| 2020-06-04 | $8.13 | $11.39 | 1,909,900 | — | — |
| 2020-06-03 | $7.78 | $10.90 | 1,512,600 | — | — |
| 2020-06-02 | $6.66 | $9.33 | 1,324,700 | — | — |
| 2020-06-01 | $6.45 | $9.04 | 1,316,500 | — | — |
| 2020-05-29 | $6.13 | $8.59 | 1,829,900 | — | — |
| 2020-05-28 | $7.01 | $9.82 | 2,334,500 | — | — |
| 2020-05-27 | $7.38 | $10.34 | 2,400,000 | — | — |
| 2020-05-26 | $6.32 | $8.86 | 1,546,800 | — | — |
| 2020-05-22 | $5.57 | $7.81 | 1,397,400 | — | — |
| 2020-05-21 | $5.82 | $8.16 | 1,123,400 | — | — |
| 2020-05-20 | $5.32 | $7.46 | 1,166,200 | — | — |
| 2020-05-19 | $5.32 | $7.46 | 1,104,600 | — | — |
| 2020-05-18 | $5.47 | $7.67 | 1,724,900 | — | — |
| 2020-05-15 | $4.95 | $6.94 | 1,087,500 | — | — |
| 2020-05-14 | $4.89 | $6.85 | 1,933,600 | — | — |
| 2020-05-13 | $4.59 | $6.43 | 3,219,900 | — | — |
| 2020-05-12 | $5.21 | $7.30 | 1,460,500 | — | — |
| 2020-05-11 | $5.39 | $7.55 | 1,564,600 | — | — |
| 2020-05-08 | $6.00 | $8.41 | 2,214,400 | — | — |
| 2020-05-07 | $5.44 | $7.62 | 1,468,500 | — | — |
| 2020-05-06 | $5.27 | $7.39 | 1,479,600 | — | — |
| 2020-05-05 | $5.77 | $8.09 | 1,301,900 | — | — |
| 2020-05-04 | $5.91 | $8.28 | 1,791,200 | — | — |
| 2020-05-01 | $6.13 | $8.59 | 1,445,400 | — | — |
| 2020-04-30 | $6.35 | $8.90 | 1,689,900 | — | — |
| 2020-04-29 | $6.83 | $9.57 | 1,906,600 | — | — |
| 2020-04-28 | $6.11 | $8.56 | 2,523,300 | — | — |
| 2020-04-27 | $5.63 | $7.89 | 1,959,200 | — | — |
| 2020-04-24 | $4.75 | $6.66 | 2,485,800 | — | — |
| 2020-04-23 | $4.68 | $6.56 | 1,271,300 | — | — |
| 2020-04-22 | $4.66 | $6.53 | 1,091,600 | — | — |
| 2020-04-21 | $5.10 | $7.15 | 955,600 | — | — |
| 2020-04-20 | $5.20 | $7.29 | 1,947,700 | — | — |
| 2020-04-17 | $5.44 | $7.62 | 1,502,600 | — | — |
| 2020-04-16 | $4.79 | $6.71 | 1,128,400 | — | — |
| 2020-04-15 | $5.04 | $7.06 | 1,391,600 | — | — |
| 2020-04-14 | $5.40 | $7.57 | 1,553,100 | — | — |
| 2020-04-13 | $5.49 | $7.69 | 1,675,900 | — | — |
| 2020-04-09 | $5.49 | $7.69 | 1,830,100 | — | — |
| 2020-04-08 | $5.25 | $7.36 | 1,911,800 | — | — |
| 2020-04-07 | $4.59 | $6.43 | 3,473,300 | — | — |
| 2020-04-06 | $4.23 | $5.93 | 3,113,900 | — | — |
| 2020-04-03 | $3.82 | $5.35 | 1,376,300 | — | — |
| 2020-04-02 | $4.10 | $5.75 | 1,572,400 | — | — |
| 2020-04-01 | $4.08 | $5.72 | 1,869,600 | — | — |
| 2020-03-31 | $4.98 | $6.98 | 2,255,000 | — | — |
| 2020-03-30 | $5.40 | $7.57 | 3,072,500 | — | — |
| 2020-03-27 | $6.13 | $8.59 | 1,350,500 | — | — |
| 2020-03-26 | $6.56 | $9.05 | 1,877,000 | — | — |
| 2020-03-25 | $7.05 | $9.73 | 2,621,800 | — | — |
| 2020-03-24 | $6.81 | $9.40 | 2,095,300 | — | — |
| 2020-03-23 | $5.10 | $7.04 | 1,687,300 | — | — |
| 2020-03-20 | $5.54 | $7.65 | 6,096,600 | — | — |
| 2020-03-19 | $5.87 | $8.10 | 4,484,100 | — | — |
| 2020-03-18 | $3.17 | $4.37 | 5,170,400 | — | — |
| 2020-03-17 | $4.08 | $5.63 | 4,856,700 | — | — |
| 2020-03-16 | $5.95 | $8.21 | 6,893,900 | — | — |
| 2020-03-13 | $9.90 | $13.66 | 1,762,500 | — | — |
| 2020-03-12 | $9.44 | $13.03 | 2,226,700 | — | — |
| 2020-03-11 | $11.10 | $15.32 | 1,824,800 | — | — |
| 2020-03-10 | $12.26 | $16.92 | 2,333,700 | — | — |
| 2020-03-09 | $12.45 | $17.18 | 1,785,600 | — | — |
| 2020-03-06 | $13.24 | $18.27 | 1,019,300 | — | — |
| 2020-03-05 | $13.65 | $18.84 | 1,698,300 | — | — |
| 2020-03-04 | $14.53 | $20.05 | 2,171,600 | — | — |
| 2020-03-03 | $13.00 | $17.94 | 1,414,700 | — | — |
| 2020-03-02 | $13.33 | $18.40 | 1,158,600 | — | — |
| 2020-02-28 | $13.51 | $18.64 | 1,534,900 | — | — |
| 2020-02-27 | $13.13 | $18.12 | 2,104,600 | — | — |
| 2020-02-26 | $13.61 | $18.78 | 1,236,000 | — | — |
| 2020-02-25 | $13.85 | $19.11 | 1,592,000 | — | — |
| 2020-02-24 | $14.46 | $19.95 | 1,346,400 | — | — |
| 2020-02-21 | $15.73 | $21.71 | 1,009,000 | — | — |
| 2020-02-20 | $15.87 | $21.90 | 940,800 | — | — |
| 2020-02-19 | $15.47 | $21.35 | 2,499,600 | — | — |
| 2020-02-18 | $14.30 | $19.73 | 2,591,700 | — | — |
| 2020-02-14 | $15.26 | $21.06 | 923,500 | — | — |
| 2020-02-13 | $15.63 | $21.57 | 777,300 | — | — |
| 2020-02-12 | $15.42 | $21.28 | 664,900 | — | — |
| 2020-02-11 | $15.04 | $20.76 | 819,300 | — | — |
| 2020-02-10 | $14.71 | $20.30 | 1,278,500 | — | — |
| 2020-02-07 | $14.83 | $20.47 | 851,200 | — | — |
| 2020-02-06 | $15.35 | $21.18 | 478,400 | — | — |
| 2020-02-05 | $15.50 | $21.39 | 775,700 | — | — |
| 2020-02-04 | $14.88 | $20.53 | 835,200 | — | — |
| 2020-02-03 | $14.49 | $20.00 | 1,276,100 | — | — |
| 2020-01-31 | $14.24 | $19.65 | 1,045,300 | — | — |
| 2020-01-30 | $14.90 | $20.56 | 861,700 | — | — |
| 2020-01-29 | $15.23 | $21.02 | 1,011,500 | — | — |
| 2020-01-28 | $15.46 | $21.33 | 789,900 | — | — |
| 2020-01-27 | $15.44 | $21.31 | 1,800,700 | — | — |
| 2020-01-24 | $15.57 | $21.49 | 1,506,400 | — | — |
| 2020-01-23 | $16.07 | $22.18 | 2,472,000 | — | — |
| 2020-01-22 | $16.41 | $22.65 | 1,701,800 | — | — |
| 2020-01-21 | $15.77 | $21.76 | 2,470,800 | — | — |
| 2020-01-17 | $15.78 | $21.78 | 1,494,100 | — | — |
| 2020-01-16 | $15.75 | $21.74 | 1,170,100 | — | — |
| 2020-01-15 | $15.32 | $21.14 | 1,340,400 | — | — |
| 2020-01-14 | $15.96 | $22.02 | 1,234,000 | — | — |
| 2020-01-13 | $15.87 | $21.90 | 1,074,900 | — | — |
| 2020-01-10 | $16.21 | $22.37 | 872,700 | — | — |
| 2020-01-09 | $16.35 | $22.56 | 980,700 | — | — |
| 2020-01-08 | $16.60 | $22.91 | 1,140,700 | — | — |
| 2020-01-07 | $16.61 | $22.92 | 1,113,800 | — | — |
| 2020-01-06 | $16.38 | $22.60 | 1,271,200 | — | — |
| 2020-01-03 | $16.20 | $22.36 | 1,304,700 | — | — |
| 2020-01-02 | $16.05 | $22.15 | 1,920,700 | — | — |