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
- 2006-11-02 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 | $6.80 | $6.80 | 58,550 | — | — |
| 2020-12-30 | $6.56 | $6.56 | 78,950 | — | — |
| 2020-12-29 | $6.50 | $6.50 | 60,200 | — | — |
| 2020-12-28 | $6.82 | $6.82 | 57,150 | — | — |
| 2020-12-24 | $7.16 | $7.16 | 21,950 | — | — |
| 2020-12-23 | $7.32 | $7.32 | 68,450 | — | — |
| 2020-12-22 | $7.52 | $7.52 | 118,300 | — | — |
| 2020-12-21 | $7.16 | $7.16 | 30,500 | — | — |
| 2020-12-18 | $7.08 | $7.08 | 62,750 | — | — |
| 2020-12-17 | $7.16 | $7.16 | 17,900 | — | — |
| 2020-12-16 | $7.22 | $7.22 | 29,350 | — | — |
| 2020-12-15 | $7.14 | $7.14 | 32,400 | — | — |
| 2020-12-14 | $7.00 | $7.00 | 87,750 | — | — |
| 2020-12-11 | $6.96 | $6.96 | 132,450 | — | — |
| 2020-12-10 | $6.82 | $6.82 | 25,900 | — | — |
| 2020-12-09 | $6.90 | $6.90 | 171,600 | — | — |
| 2020-12-08 | $7.62 | $7.62 | 84,750 | — | — |
| 2020-12-07 | $7.96 | $7.96 | 254,350 | — | — |
| 2020-12-04 | $7.24 | $7.24 | 58,950 | — | — |
| 2020-12-03 | $7.12 | $7.12 | 91,050 | — | — |
| 2020-12-02 | $7.06 | $7.06 | 213,400 | — | — |
| 2020-12-01 | $6.70 | $6.70 | 90,000 | — | — |
| 2020-11-30 | $6.52 | $6.52 | 96,300 | — | — |
| 2020-11-27 | $6.84 | $6.84 | 112,200 | — | — |
| 2020-11-25 | $6.90 | $6.90 | 236,850 | — | — |
| 2020-11-24 | $7.10 | $7.10 | 117,880 | — | — |
| 2020-11-23 | $7.50 | $7.50 | 197,820 | — | — |
| 2020-11-20 | $7.30 | $7.30 | 135,670 | — | — |
| 2020-11-19 | $7.00 | $7.00 | 177,840 | — | — |
| 2020-11-18 | $6.80 | $6.80 | 172,540 | — | — |
| 2020-11-17 | $6.60 | $6.60 | 100,180 | — | — |
| 2020-11-16 | $6.90 | $6.90 | 88,030 | — | — |
| 2020-11-13 | $6.80 | $6.80 | 51,940 | — | — |
| 2020-11-12 | $6.90 | $6.90 | 65,050 | — | — |
| 2020-11-11 | $6.40 | $6.40 | 19,580 | — | — |
| 2020-11-10 | $6.30 | $6.30 | 12,280 | — | — |
| 2020-11-09 | $6.30 | $6.30 | 75,310 | — | — |
| 2020-11-06 | $6.40 | $6.40 | 28,960 | — | — |
| 2020-11-05 | $6.30 | $6.30 | 39,350 | — | — |
| 2020-11-04 | $6.30 | $6.30 | 12,920 | — | — |
| 2020-11-03 | $6.40 | $6.40 | 16,590 | — | — |
| 2020-11-02 | $6.30 | $6.30 | 47,730 | — | — |
| 2020-10-30 | $6.30 | $6.30 | 43,900 | — | — |
| 2020-10-29 | $7.00 | $7.00 | 162,250 | — | — |
| 2020-10-28 | $6.40 | $6.40 | 22,510 | — | — |
| 2020-10-27 | $6.60 | $6.60 | 50,570 | — | — |
| 2020-10-26 | $6.40 | $6.40 | 21,930 | — | — |
| 2020-10-23 | $6.80 | $6.80 | 19,870 | — | — |
| 2020-10-22 | $7.00 | $7.00 | 45,370 | — | — |
| 2020-10-21 | $7.00 | $7.00 | 44,130 | — | — |
| 2020-10-20 | $7.30 | $7.30 | 34,960 | — | — |
| 2020-10-19 | $7.60 | $7.60 | 329,190 | — | — |
| 2020-10-16 | $7.30 | $7.30 | 29,690 | — | — |
| 2020-10-15 | $7.00 | $7.00 | 12,400 | — | — |
| 2020-10-14 | $7.00 | $7.00 | 7,870 | — | — |
| 2020-10-13 | $7.20 | $7.20 | 11,070 | — | — |
| 2020-10-12 | $7.20 | $7.20 | 55,640 | — | — |
| 2020-10-09 | $7.30 | $7.30 | 15,960 | — | — |
| 2020-10-08 | $7.30 | $7.30 | 64,040 | — | — |
| 2020-10-07 | $6.70 | $6.70 | 11,770 | — | — |
| 2020-10-06 | $6.60 | $6.60 | 57,220 | — | — |
| 2020-10-05 | $6.90 | $6.90 | 10,610 | — | — |
| 2020-10-02 | $6.90 | $6.90 | 20,520 | — | — |
| 2020-10-01 | $7.00 | $7.00 | 17,370 | — | — |
| 2020-09-30 | $6.90 | $6.90 | 42,390 | — | — |
| 2020-09-29 | $6.80 | $6.80 | 118,160 | — | — |
| 2020-09-28 | $6.60 | $6.60 | 11,810 | — | — |
| 2020-09-25 | $6.60 | $6.60 | 28,790 | — | — |
| 2020-09-24 | $6.40 | $6.40 | 31,440 | — | — |
| 2020-09-23 | $6.70 | $6.70 | 17,800 | — | — |
| 2020-09-22 | $7.10 | $7.10 | 12,770 | — | — |
| 2020-09-21 | $7.00 | $7.00 | 22,340 | — | — |
| 2020-09-18 | $7.30 | $7.30 | 16,200 | — | — |
| 2020-09-17 | $7.30 | $7.30 | 17,960 | — | — |
| 2020-09-16 | $7.30 | $7.30 | 19,530 | — | — |
| 2020-09-15 | $7.30 | $7.30 | 36,800 | — | — |
| 2020-09-14 | $7.40 | $7.40 | 31,040 | — | — |
| 2020-09-11 | $7.60 | $7.60 | 105,950 | — | — |
| 2020-09-10 | $7.50 | $7.50 | 18,090 | — | — |
| 2020-09-09 | $7.80 | $7.80 | 55,880 | — | — |
| 2020-09-08 | $7.30 | $7.30 | 12,790 | — | — |
| 2020-09-04 | $7.60 | $7.60 | 53,660 | — | — |
| 2020-09-03 | $8.00 | $8.00 | 73,410 | — | — |
| 2020-09-02 | $8.50 | $8.50 | 26,790 | — | — |
| 2020-09-01 | $8.60 | $8.60 | 54,470 | — | — |
| 2020-08-31 | $8.50 | $8.50 | 32,370 | — | — |
| 2020-08-28 | $8.40 | $8.40 | 31,640 | — | — |
| 2020-08-27 | $8.80 | $8.80 | 211,420 | — | — |
| 2020-08-26 | $8.20 | $8.20 | 68,850 | — | — |
| 2020-08-25 | $8.30 | $8.30 | 50,340 | — | — |
| 2020-08-24 | $8.40 | $8.40 | 84,540 | — | — |
| 2020-08-21 | $8.80 | $8.80 | 85,600 | — | — |
| 2020-08-20 | $8.70 | $8.70 | 88,300 | — | — |
| 2020-08-19 | $8.90 | $8.90 | 157,970 | — | — |
| 2020-08-18 | $9.40 | $9.40 | 727,450 | — | — |
| 2020-08-17 | $9.00 | $9.00 | 346,330 | — | — |
| 2020-08-14 | $9.10 | $9.10 | 69,390 | — | — |
| 2020-08-13 | $9.40 | $9.40 | 71,120 | — | — |
| 2020-08-12 | $9.20 | $9.20 | 92,810 | — | — |
| 2020-08-11 | $9.60 | $9.60 | 110,420 | — | — |
| 2020-08-10 | $10.50 | $10.50 | 439,960 | — | — |
| 2020-08-07 | $9.20 | $9.20 | 87,190 | — | — |
| 2020-08-06 | $9.20 | $9.20 | 39,500 | — | — |
| 2020-08-05 | $9.30 | $9.30 | 44,280 | — | — |
| 2020-08-04 | $9.10 | $9.10 | 38,540 | — | — |
| 2020-08-03 | $9.20 | $9.20 | 112,760 | — | — |
| 2020-07-31 | $8.60 | $8.60 | 69,370 | — | — |
| 2020-07-30 | $8.70 | $8.70 | 86,160 | — | — |
| 2020-07-29 | $9.00 | $9.00 | 61,210 | — | — |
| 2020-07-28 | $8.90 | $8.90 | 67,110 | — | — |
| 2020-07-27 | $9.10 | $9.10 | 102,370 | — | — |
| 2020-07-24 | $9.30 | $9.30 | 356,090 | — | — |
| 2020-07-23 | $9.50 | $9.50 | 131,980 | — | — |
| 2020-07-22 | $9.90 | $9.90 | 96,780 | — | — |
| 2020-07-21 | $10.20 | $10.20 | 171,940 | — | — |
| 2020-07-20 | $10.40 | $10.40 | 376,250 | — | — |
| 2020-07-17 | $10.20 | $10.20 | 280,590 | — | — |
| 2020-07-16 | $10.30 | $10.30 | 377,860 | — | — |
| 2020-07-15 | $10.60 | $10.60 | 503,560 | — | — |
| 2020-07-14 | $10.90 | $10.90 | 1,140,240 | — | — |
| 2020-07-13 | $14.40 | $14.40 | 2,347,110 | — | — |
| 2020-07-10 | $12.50 | $12.50 | 698,380 | — | — |
| 2020-07-09 | $13.40 | $13.40 | 2,195,460 | — | — |
| 2020-07-08 | $10.70 | $10.70 | 466,670 | — | — |
| 2020-07-07 | $9.70 | $9.70 | 145,340 | — | — |
| 2020-07-06 | $10.30 | $10.30 | 351,640 | — | — |
| 2020-07-02 | $9.50 | $9.50 | 356,900 | — | — |
| 2020-07-01 | $9.30 | $9.30 | 222,910 | — | — |
| 2020-06-30 | $8.70 | $8.70 | 102,780 | — | — |
| 2020-06-29 | $8.90 | $8.90 | 109,220 | — | — |
| 2020-06-26 | $8.70 | $8.70 | 172,630 | — | — |
| 2020-06-25 | $9.20 | $9.20 | 151,970 | — | — |
| 2020-06-24 | $9.60 | $9.60 | 350,770 | — | — |
| 2020-06-23 | $9.50 | $9.50 | 268,860 | — | — |
| 2020-06-22 | $9.30 | $9.30 | 221,510 | — | — |
| 2020-06-19 | $9.80 | $9.80 | 1,124,150 | — | — |
| 2020-06-18 | $8.80 | $8.80 | 186,900 | — | — |
| 2020-06-17 | $9.10 | $9.10 | 621,120 | — | — |
| 2020-06-16 | $10.10 | $10.10 | 933,410 | — | — |
| 2020-06-15 | $8.60 | $8.60 | 126,570 | — | — |
| 2020-06-12 | $8.60 | $8.60 | 222,900 | — | — |
| 2020-06-11 | $9.10 | $9.10 | 220,610 | — | — |
| 2020-06-10 | $10.70 | $10.70 | 319,550 | — | — |
| 2020-06-09 | $11.10 | $11.10 | 427,680 | — | — |
| 2020-06-08 | $11.40 | $11.40 | 572,220 | — | — |
| 2020-06-05 | $9.80 | $9.80 | 1,121,410 | — | — |
| 2020-06-04 | $16.40 | $16.40 | 3,102,010 | — | — |
| 2020-06-03 | $8.90 | $8.90 | 1,019,160 | — | — |
| 2020-06-02 | $5.90 | $5.90 | 85,960 | — | — |
| 2020-06-01 | $5.30 | $5.30 | 8,180 | — | — |
| 2020-05-29 | $5.00 | $5.00 | 19,160 | — | — |
| 2020-05-28 | $5.30 | $5.30 | 6,110 | — | — |
| 2020-05-27 | $5.50 | $5.50 | 12,180 | — | — |
| 2020-05-26 | $5.40 | $5.40 | 8,380 | — | — |
| 2020-05-22 | $5.60 | $5.60 | 17,480 | — | — |
| 2020-05-21 | $5.80 | $5.80 | 91,860 | — | — |
| 2020-05-20 | $6.40 | $6.40 | 366,520 | — | — |
| 2020-05-19 | $4.80 | $4.80 | 800 | — | — |
| 2020-05-18 | $4.80 | $4.80 | 5,960 | — | — |
| 2020-05-15 | $4.60 | $4.60 | 23,060 | — | — |
| 2020-05-14 | $5.20 | $5.20 | 1,400 | — | — |
| 2020-05-13 | $5.20 | $5.20 | 6,720 | — | — |
| 2020-05-12 | $5.40 | $5.40 | 3,030 | — | — |
| 2020-05-11 | $5.40 | $5.40 | 2,100 | — | — |
| 2020-05-08 | $5.40 | $5.40 | 4,470 | — | — |
| 2020-05-07 | $5.30 | $5.30 | 1,500 | — | — |
| 2020-05-06 | $4.90 | $4.90 | 13,230 | — | — |
| 2020-05-05 | $4.70 | $4.70 | 4,600 | — | — |
| 2020-05-04 | $4.70 | $4.70 | 630 | — | — |
| 2020-05-01 | $4.80 | $4.80 | 910 | — | — |
| 2020-04-30 | $5.00 | $5.00 | 4,580 | — | — |
| 2020-04-29 | $5.00 | $5.00 | 6,620 | — | — |
| 2020-04-28 | $5.10 | $5.10 | 6,860 | — | — |
| 2020-04-27 | $4.80 | $4.80 | 4,220 | — | — |
| 2020-04-24 | $5.00 | $5.00 | 2,110 | — | — |
| 2020-04-23 | $4.80 | $4.80 | 2,820 | — | — |
| 2020-04-22 | $5.00 | $5.00 | 9,360 | — | — |
| 2020-04-21 | $4.40 | $4.40 | 1,530 | — | — |
| 2020-04-20 | $4.70 | $4.70 | 2,520 | — | — |
| 2020-04-17 | $4.80 | $4.80 | 6,780 | — | — |
| 2020-04-16 | $4.50 | $4.50 | 4,620 | — | — |
| 2020-04-15 | $4.50 | $4.50 | 1,730 | — | — |
| 2020-04-14 | $4.70 | $4.70 | 5,090 | — | — |
| 2020-04-13 | $4.90 | $4.90 | 2,840 | — | — |
| 2020-04-09 | $5.00 | $5.00 | 7,890 | — | — |
| 2020-04-08 | $4.70 | $4.70 | 3,450 | — | — |
| 2020-04-07 | $5.10 | $5.10 | 2,320 | — | — |
| 2020-04-06 | $5.30 | $5.30 | 6,130 | — | — |
| 2020-04-03 | $5.40 | $5.40 | 4,730 | — | — |
| 2020-04-02 | $5.40 | $5.40 | 3,010 | — | — |
| 2020-04-01 | $5.90 | $5.90 | 5,160 | — | — |
| 2020-03-31 | $5.40 | $5.40 | 3,090 | — | — |
| 2020-03-30 | $6.30 | $6.30 | 1,780 | — | — |
| 2020-03-27 | $6.00 | $6.00 | 1,530 | — | — |
| 2020-03-26 | $5.60 | $5.60 | 5,120 | — | — |
| 2020-03-25 | $5.00 | $5.00 | 9,300 | — | — |
| 2020-03-24 | $4.00 | $4.00 | 4,490 | — | — |
| 2020-03-23 | $3.90 | $3.90 | 3,250 | — | — |
| 2020-03-20 | $4.20 | $4.20 | 3,200 | — | — |
| 2020-03-19 | $3.90 | $3.90 | 7,540 | — | — |
| 2020-03-18 | $3.70 | $3.70 | 6,640 | — | — |
| 2020-03-17 | $4.10 | $4.10 | 3,760 | — | — |
| 2020-03-16 | $4.00 | $4.00 | 9,050 | — | — |
| 2020-03-13 | $5.00 | $5.00 | 2,180 | — | — |
| 2020-03-12 | $5.60 | $5.60 | 4,580 | — | — |
| 2020-03-11 | $5.50 | $5.50 | 2,540 | — | — |
| 2020-03-10 | $5.50 | $5.50 | 6,900 | — | — |
| 2020-03-09 | $5.50 | $5.50 | 5,150 | — | — |
| 2020-03-06 | $6.10 | $6.10 | 9,750 | — | — |
| 2020-03-05 | $6.70 | $6.70 | 6,580 | — | — |
| 2020-03-04 | $6.70 | $6.70 | 12,540 | — | — |
| 2020-03-03 | $6.20 | $6.20 | 4,220 | — | — |
| 2020-03-02 | $6.40 | $6.40 | 15,180 | — | — |
| 2020-02-28 | $6.60 | $6.60 | 18,530 | — | — |
| 2020-02-27 | $6.40 | $6.40 | 18,980 | — | — |
| 2020-02-26 | $6.80 | $6.80 | 5,830 | — | — |
| 2020-02-25 | $7.20 | $7.20 | 7,640 | — | — |
| 2020-02-24 | $7.50 | $7.50 | 7,860 | — | — |
| 2020-02-21 | $7.50 | $7.50 | 19,510 | — | — |
| 2020-02-20 | $7.80 | $7.80 | 11,670 | — | — |
| 2020-02-19 | $7.80 | $7.80 | 19,590 | — | — |
| 2020-02-18 | $7.50 | $7.50 | 20,090 | — | — |
| 2020-02-14 | $7.90 | $7.90 | 22,200 | — | — |
| 2020-02-13 | $8.40 | $8.40 | 32,470 | — | — |
| 2020-02-12 | $8.40 | $8.40 | 51,570 | — | — |
| 2020-02-11 | $7.10 | $7.10 | 8,200 | — | — |
| 2020-02-10 | $7.20 | $7.20 | 7,870 | — | — |
| 2020-02-07 | $7.00 | $7.00 | 10,600 | — | — |
| 2020-02-06 | $7.40 | $7.40 | 13,140 | — | — |
| 2020-02-05 | $6.60 | $6.60 | 2,240 | — | — |
| 2020-02-04 | $6.60 | $6.60 | 3,850 | — | — |
| 2020-02-03 | $6.60 | $6.60 | 2,700 | — | — |
| 2020-01-31 | $6.80 | $6.80 | 9,560 | — | — |
| 2020-01-30 | $6.60 | $6.60 | 3,970 | — | — |
| 2020-01-29 | $6.30 | $6.30 | 5,750 | — | — |
| 2020-01-28 | $6.60 | $6.60 | 4,490 | — | — |
| 2020-01-27 | $6.40 | $6.40 | 2,930 | — | — |
| 2020-01-24 | $6.50 | $6.50 | 4,530 | — | — |
| 2020-01-23 | $6.60 | $6.60 | 7,550 | — | — |
| 2020-01-22 | $6.80 | $6.80 | 5,920 | — | — |
| 2020-01-21 | $6.90 | $6.90 | 8,280 | — | — |
| 2020-01-17 | $6.80 | $6.80 | 6,630 | — | — |
| 2020-01-16 | $7.10 | $7.10 | 61,000 | — | — |
| 2020-01-15 | $6.50 | $6.50 | 9,440 | — | — |
| 2020-01-14 | $6.50 | $6.50 | 4,890 | — | — |
| 2020-01-13 | $6.60 | $6.60 | 5,830 | — | — |
| 2020-01-10 | $6.50 | $6.50 | 4,450 | — | — |
| 2020-01-09 | $6.50 | $6.50 | 1,940 | — | — |
| 2020-01-08 | $6.40 | $6.40 | 1,580 | — | — |
| 2020-01-07 | $6.50 | $6.50 | 4,930 | — | — |
| 2020-01-06 | $6.60 | $6.60 | 4,710 | — | — |
| 2020-01-03 | $6.40 | $6.40 | 2,200 | — | — |
| 2020-01-02 | $6.80 | $6.80 | 4,760 | — | — |