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
- 2005-05-26 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 | $8.25 | $15.16 | 2,552,800 | — | — |
| 2020-12-30 | $8.28 | $15.21 | 1,309,700 | — | — |
| 2020-12-29 | $8.35 | $15.34 | 1,282,000 | — | — |
| 2020-12-28 | $8.51 | $15.64 | 1,753,000 | — | — |
| 2020-12-24 | $8.41 | $15.45 | 645,400 | — | — |
| 2020-12-23 | $8.35 | $15.34 | 1,098,000 | — | — |
| 2020-12-22 | $8.11 | $14.90 | 1,970,100 | — | — |
| 2020-12-21 | $8.11 | $14.90 | 1,932,900 | — | — |
| 2020-12-18 | $8.14 | $14.96 | 5,037,500 | — | — |
| 2020-12-17 | $8.28 | $15.21 | 2,753,200 | — | — |
| 2020-12-16 | $8.37 | $15.38 | 3,577,100 | — | — |
| 2020-12-15 | $8.40 | $15.43 | 2,848,800 | — | — |
| 2020-12-14 | $8.11 | $14.90 | 2,572,000 | — | — |
| 2020-12-11 | $8.23 | $15.12 | 2,737,200 | — | — |
| 2020-12-10 | $8.37 | $15.38 | 2,214,000 | — | — |
| 2020-12-09 | $8.62 | $15.84 | 4,338,100 | — | — |
| 2020-12-08 | $8.43 | $15.49 | 5,045,400 | — | — |
| 2020-12-07 | $8.48 | $15.58 | 7,107,100 | — | — |
| 2020-12-04 | $8.72 | $16.02 | 9,208,700 | — | — |
| 2020-12-03 | $8.42 | $15.47 | 9,566,900 | — | — |
| 2020-12-02 | $8.00 | $14.70 | 3,543,000 | — | — |
| 2020-12-01 | $7.82 | $14.37 | 3,055,700 | — | — |
| 2020-11-30 | $7.52 | $13.82 | 3,999,500 | — | — |
| 2020-11-27 | $7.94 | $14.59 | 1,577,900 | — | — |
| 2020-11-25 | $7.97 | $14.64 | 3,377,200 | — | — |
| 2020-11-24 | $8.07 | $14.83 | 4,745,800 | — | — |
| 2020-11-23 | $7.52 | $13.82 | 2,671,700 | — | — |
| 2020-11-20 | $7.19 | $13.21 | 1,301,700 | — | — |
| 2020-11-19 | $7.35 | $13.50 | 2,161,500 | — | — |
| 2020-11-18 | $7.21 | $13.25 | 2,815,800 | — | — |
| 2020-11-17 | $7.21 | $13.25 | 3,751,200 | — | — |
| 2020-11-16 | $6.90 | $12.68 | 5,249,800 | — | — |
| 2020-11-13 | $6.65 | $12.22 | 8,721,800 | — | — |
| 2020-11-12 | $6.01 | $11.04 | 2,019,600 | — | — |
| 2020-11-11 | $6.30 | $11.57 | 1,992,100 | — | — |
| 2020-11-10 | $6.72 | $12.35 | 4,213,600 | — | — |
| 2020-11-09 | $6.89 | $12.66 | 6,068,200 | — | — |
| 2020-11-06 | $4.88 | $8.97 | 1,233,300 | — | — |
| 2020-11-05 | $5.16 | $9.48 | 1,152,100 | — | — |
| 2020-11-04 | $4.96 | $9.11 | 1,000,900 | — | — |
| 2020-11-03 | $5.27 | $9.68 | 1,387,400 | — | — |
| 2020-11-02 | $5.03 | $9.24 | 1,265,800 | — | — |
| 2020-10-30 | $4.94 | $9.08 | 1,426,600 | — | — |
| 2020-10-29 | $4.98 | $9.15 | 1,292,700 | — | — |
| 2020-10-28 | $4.78 | $8.78 | 2,376,600 | — | — |
| 2020-10-27 | $4.95 | $9.09 | 1,397,700 | — | — |
| 2020-10-26 | $5.03 | $9.24 | 1,157,300 | — | — |
| 2020-10-23 | $5.31 | $9.76 | 898,000 | — | — |
| 2020-10-22 | $5.26 | $9.66 | 1,397,500 | — | — |
| 2020-10-21 | $5.02 | $9.22 | 1,217,700 | — | — |
| 2020-10-20 | $4.96 | $9.11 | 894,700 | — | — |
| 2020-10-19 | $4.77 | $8.76 | 2,606,800 | — | — |
| 2020-10-16 | $4.92 | $9.04 | 2,623,600 | — | — |
| 2020-10-15 | $5.04 | $9.26 | 1,249,200 | — | — |
| 2020-10-14 | $4.96 | $9.11 | 1,529,900 | — | — |
| 2020-10-13 | $5.05 | $9.28 | 2,213,100 | — | — |
| 2020-10-12 | $5.33 | $9.79 | 1,271,500 | — | — |
| 2020-10-09 | $5.38 | $9.88 | 977,000 | — | — |
| 2020-10-08 | $5.51 | $10.12 | 1,119,600 | — | — |
| 2020-10-07 | $5.32 | $9.77 | 1,480,400 | — | — |
| 2020-10-06 | $5.30 | $9.74 | 1,995,600 | — | — |
| 2020-10-05 | $5.26 | $9.66 | 1,413,700 | — | — |
| 2020-10-02 | $5.28 | $9.70 | 2,081,600 | — | — |
| 2020-10-01 | $5.26 | $9.66 | 2,431,900 | — | — |
| 2020-09-30 | $5.07 | $9.32 | 2,155,600 | — | — |
| 2020-09-29 | $5.05 | $9.28 | 1,591,800 | — | — |
| 2020-09-28 | $5.24 | $9.63 | 1,758,500 | — | — |
| 2020-09-25 | $4.96 | $9.11 | 1,490,200 | — | — |
| 2020-09-24 | $4.69 | $8.62 | 2,494,900 | — | — |
| 2020-09-23 | $4.60 | $8.45 | 2,179,400 | — | — |
| 2020-09-22 | $4.78 | $8.78 | 3,488,000 | — | — |
| 2020-09-21 | $4.86 | $8.93 | 4,514,600 | — | — |
| 2020-09-18 | $5.33 | $9.79 | 5,742,400 | — | — |
| 2020-09-17 | $5.62 | $10.33 | 1,668,600 | — | — |
| 2020-09-16 | $5.83 | $10.71 | 1,663,300 | — | — |
| 2020-09-15 | $5.84 | $10.73 | 1,893,200 | — | — |
| 2020-09-14 | $5.76 | $10.58 | 2,155,700 | — | — |
| 2020-09-11 | $5.30 | $9.74 | 2,302,200 | — | — |
| 2020-09-10 | $5.29 | $9.72 | 1,048,300 | — | — |
| 2020-09-09 | $5.40 | $9.92 | 1,219,400 | — | — |
| 2020-09-08 | $5.51 | $10.12 | 2,220,800 | — | — |
| 2020-09-04 | $5.79 | $10.64 | 2,794,400 | — | — |
| 2020-09-03 | $5.45 | $10.01 | 1,876,700 | — | — |
| 2020-09-02 | $5.38 | $9.88 | 1,542,500 | — | — |
| 2020-09-01 | $5.28 | $9.70 | 1,018,800 | — | — |
| 2020-08-31 | $5.30 | $9.74 | 1,834,500 | — | — |
| 2020-08-28 | $5.63 | $10.34 | 942,000 | — | — |
| 2020-08-27 | $5.47 | $10.05 | 2,080,900 | — | — |
| 2020-08-26 | $5.31 | $9.76 | 5,189,400 | — | — |
| 2020-08-25 | $5.37 | $9.87 | 1,207,800 | — | — |
| 2020-08-24 | $5.26 | $9.66 | 1,776,400 | — | — |
| 2020-08-21 | $4.96 | $9.11 | 1,973,200 | — | — |
| 2020-08-20 | $5.18 | $9.52 | 1,447,500 | — | — |
| 2020-08-19 | $5.13 | $9.43 | 1,896,400 | — | — |
| 2020-08-18 | $5.07 | $9.32 | 1,688,500 | — | — |
| 2020-08-17 | $5.28 | $9.70 | 1,721,900 | — | — |
| 2020-08-14 | $5.45 | $10.01 | 1,287,200 | — | — |
| 2020-08-13 | $5.38 | $9.88 | 1,730,500 | — | — |
| 2020-08-12 | $5.69 | $10.45 | 2,731,100 | — | — |
| 2020-08-11 | $5.66 | $10.40 | 3,113,100 | — | — |
| 2020-08-10 | $5.56 | $10.22 | 5,804,300 | — | — |
| 2020-08-07 | $5.34 | $9.81 | 2,549,100 | — | — |
| 2020-08-06 | $4.87 | $8.95 | 2,082,200 | — | — |
| 2020-08-05 | $4.81 | $8.84 | 1,815,100 | — | — |
| 2020-08-04 | $4.81 | $8.84 | 2,296,500 | — | — |
| 2020-08-03 | $4.53 | $8.32 | 1,205,700 | — | — |
| 2020-07-31 | $4.62 | $8.49 | 1,578,800 | — | — |
| 2020-07-30 | $4.76 | $8.75 | 2,244,800 | — | — |
| 2020-07-29 | $4.85 | $8.91 | 2,296,700 | — | — |
| 2020-07-28 | $4.80 | $8.82 | 2,810,200 | — | — |
| 2020-07-27 | $4.71 | $8.65 | 2,830,200 | — | — |
| 2020-07-24 | $4.80 | $8.82 | 4,386,400 | — | — |
| 2020-07-23 | $5.02 | $9.22 | 2,226,400 | — | — |
| 2020-07-22 | $5.13 | $9.43 | 2,740,200 | — | — |
| 2020-07-21 | $5.12 | $9.41 | 3,909,700 | — | — |
| 2020-07-20 | $4.90 | $9.00 | 4,342,900 | — | — |
| 2020-07-17 | $5.07 | $9.32 | 2,501,500 | — | — |
| 2020-07-16 | $5.30 | $9.74 | 1,430,700 | — | — |
| 2020-07-15 | $5.49 | $10.09 | 1,937,700 | — | — |
| 2020-07-14 | $5.03 | $9.24 | 1,570,600 | — | — |
| 2020-07-13 | $5.21 | $9.57 | 2,264,500 | — | — |
| 2020-07-10 | $5.21 | $9.57 | 1,349,600 | — | — |
| 2020-07-09 | $4.92 | $9.04 | 1,876,600 | — | — |
| 2020-07-08 | $5.17 | $9.50 | 1,811,800 | — | — |
| 2020-07-07 | $5.16 | $9.48 | 2,023,700 | — | — |
| 2020-07-06 | $5.45 | $10.01 | 2,204,300 | — | — |
| 2020-07-02 | $5.35 | $9.83 | 1,573,800 | — | — |
| 2020-07-01 | $5.46 | $10.03 | 3,328,800 | — | — |
| 2020-06-30 | $5.53 | $10.16 | 4,464,300 | — | — |
| 2020-06-29 | $5.36 | $9.85 | 3,081,100 | — | — |
| 2020-06-26 | $5.05 | $9.28 | 4,513,100 | — | — |
| 2020-06-25 | $5.18 | $9.52 | 4,244,100 | — | — |
| 2020-06-24 | $5.38 | $9.88 | 5,479,800 | — | — |
| 2020-06-23 | $5.57 | $10.23 | 4,546,800 | — | — |
| 2020-06-22 | $5.68 | $10.44 | 7,617,600 | — | — |
| 2020-06-19 | $5.66 | $10.40 | 6,930,800 | — | — |
| 2020-06-18 | $5.90 | $10.84 | 3,506,900 | — | — |
| 2020-06-17 | $6.03 | $11.08 | 5,806,700 | — | — |
| 2020-06-16 | $6.54 | $12.02 | 5,608,500 | — | — |
| 2020-06-15 | $6.09 | $11.19 | 4,897,400 | — | — |
| 2020-06-12 | $6.43 | $11.81 | 4,871,200 | — | — |
| 2020-06-11 | $5.93 | $10.90 | 4,187,000 | — | — |
| 2020-06-10 | $6.68 | $12.27 | 5,292,100 | — | — |
| 2020-06-09 | $7.16 | $13.16 | 6,144,400 | — | — |
| 2020-06-08 | $7.93 | $14.57 | 5,848,700 | — | — |
| 2020-06-05 | $7.38 | $13.56 | 9,445,100 | — | — |
| 2020-06-04 | $6.84 | $12.57 | 5,601,600 | — | — |
| 2020-06-03 | $6.63 | $12.18 | 2,152,600 | — | — |
| 2020-06-02 | $6.05 | $11.12 | 3,359,900 | — | — |
| 2020-06-01 | $6.01 | $11.04 | 3,635,100 | — | — |
| 2020-05-29 | $5.99 | $11.01 | 4,230,500 | — | — |
| 2020-05-28 | $5.97 | $10.97 | 3,785,500 | — | — |
| 2020-05-27 | $6.57 | $12.07 | 5,278,500 | — | — |
| 2020-05-26 | $6.05 | $11.12 | 4,836,200 | — | — |
| 2020-05-22 | $5.69 | $10.45 | 2,161,800 | — | — |
| 2020-05-21 | $5.77 | $10.60 | 4,111,800 | — | — |
| 2020-05-20 | $5.55 | $10.20 | 3,246,500 | — | — |
| 2020-05-19 | $5.36 | $9.85 | 3,433,100 | — | — |
| 2020-05-18 | $5.20 | $9.55 | 3,345,400 | — | — |
| 2020-05-15 | $4.38 | $8.05 | 4,855,600 | — | — |
| 2020-05-14 | $4.36 | $8.01 | 4,219,200 | — | — |
| 2020-05-13 | $4.29 | $7.88 | 5,922,200 | — | — |
| 2020-05-12 | $4.50 | $8.27 | 4,756,500 | — | — |
| 2020-05-11 | $4.96 | $9.11 | 3,256,900 | — | — |
| 2020-05-08 | $5.47 | $10.05 | 6,563,300 | — | — |
| 2020-05-07 | $5.00 | $9.19 | 3,201,100 | — | — |
| 2020-05-06 | $4.73 | $8.69 | 3,933,700 | — | — |
| 2020-05-05 | $5.20 | $9.55 | 4,913,800 | — | — |
| 2020-05-04 | $5.60 | $10.29 | 2,189,600 | — | — |
| 2020-05-01 | $5.72 | $10.51 | 2,289,300 | — | — |
| 2020-04-30 | $6.23 | $11.45 | 4,385,700 | — | — |
| 2020-04-29 | $6.27 | $11.52 | 3,353,600 | — | — |
| 2020-04-28 | $5.73 | $10.53 | 3,476,500 | — | — |
| 2020-04-27 | $5.38 | $9.88 | 2,740,600 | — | — |
| 2020-04-24 | $5.06 | $9.30 | 2,933,700 | — | — |
| 2020-04-23 | $4.93 | $9.06 | 2,484,700 | — | — |
| 2020-04-22 | $4.65 | $8.54 | 1,952,000 | — | — |
| 2020-04-21 | $4.72 | $8.67 | 1,721,700 | — | — |
| 2020-04-20 | $4.75 | $8.73 | 2,227,100 | — | — |
| 2020-04-17 | $4.87 | $8.95 | 3,134,000 | — | — |
| 2020-04-16 | $4.57 | $8.40 | 2,335,800 | — | — |
| 2020-04-15 | $4.88 | $8.97 | 2,170,600 | — | — |
| 2020-04-14 | $4.99 | $9.17 | 1,482,900 | — | — |
| 2020-04-13 | $4.75 | $8.73 | 3,297,400 | — | — |
| 2020-04-09 | $5.41 | $9.94 | 4,429,100 | — | — |
| 2020-04-08 | $4.92 | $9.04 | 2,560,500 | — | — |
| 2020-04-07 | $4.82 | $8.86 | 4,063,600 | — | — |
| 2020-04-06 | $4.74 | $8.71 | 2,668,300 | — | — |
| 2020-04-03 | $4.45 | $8.18 | 2,622,100 | — | — |
| 2020-04-02 | $4.58 | $8.41 | 2,146,200 | — | — |
| 2020-04-01 | $4.75 | $8.73 | 2,053,600 | — | — |
| 2020-03-31 | $5.08 | $9.33 | 4,520,000 | — | — |
| 2020-03-30 | $4.90 | $9.00 | 4,293,700 | — | — |
| 2020-03-27 | $4.97 | $9.13 | 4,212,700 | — | — |
| 2020-03-26 | $5.23 | $9.61 | 9,844,700 | — | — |
| 2020-03-25 | $5.01 | $9.20 | 7,255,000 | — | — |
| 2020-03-24 | $4.90 | $9.00 | 10,673,000 | — | — |
| 2020-03-23 | $4.49 | $8.25 | 8,366,400 | — | — |
| 2020-03-20 | $3.90 | $7.17 | 9,852,800 | — | — |
| 2020-03-19 | $3.44 | $6.32 | 8,773,000 | — | — |
| 2020-03-18 | $2.15 | $3.95 | 8,555,300 | — | — |
| 2020-03-17 | $3.38 | $6.21 | 11,774,500 | — | — |
| 2020-03-16 | $3.86 | $7.09 | 4,790,700 | — | — |
| 2020-03-13 | $5.63 | $10.34 | 6,005,700 | — | — |
| 2020-03-12 | $5.13 | $9.43 | 4,703,000 | — | — |
| 2020-03-11 | $6.33 | $11.63 | 5,626,200 | — | — |
| 2020-03-10 | $6.96 | $12.79 | 3,741,000 | — | — |
| 2020-03-09 | $7.06 | $12.97 | 3,718,600 | — | — |
| 2020-03-06 | $8.15 | $14.97 | 6,709,600 | — | — |
| 2020-03-05 | $8.25 | $15.16 | 4,974,100 | — | — |
| 2020-03-04 | $8.92 | $16.39 | 4,846,900 | — | — |
| 2020-03-03 | $8.75 | $16.08 | 8,588,600 | — | — |
| 2020-03-02 | $9.24 | $16.98 | 3,257,500 | — | — |
| 2020-02-28 | $9.12 | $16.76 | 10,430,000 | — | — |
| 2020-02-27 | $9.22 | $16.94 | 6,421,500 | — | — |
| 2020-02-26 | $9.31 | $17.11 | 4,613,100 | — | — |
| 2020-02-25 | $9.58 | $17.60 | 4,314,700 | — | — |
| 2020-02-24 | $10.32 | $18.96 | 4,900,600 | — | — |
| 2020-02-21 | $10.56 | $19.40 | 5,114,400 | — | — |
| 2020-02-20 | $10.49 | $19.27 | 1,350,000 | — | — |
| 2020-02-19 | $10.28 | $18.89 | 1,569,500 | — | — |
| 2020-02-18 | $10.36 | $19.03 | 1,262,900 | — | — |
| 2020-02-14 | $10.39 | $19.09 | 1,710,200 | — | — |
| 2020-02-13 | $10.44 | $19.18 | 1,778,600 | — | — |
| 2020-02-12 | $10.50 | $19.29 | 1,731,200 | — | — |
| 2020-02-11 | $10.18 | $18.70 | 1,329,000 | — | — |
| 2020-02-10 | $10.19 | $18.72 | 863,100 | — | — |
| 2020-02-07 | $10.13 | $18.61 | 1,329,000 | — | — |
| 2020-02-06 | $10.26 | $18.85 | 1,395,900 | — | — |
| 2020-02-05 | $10.24 | $18.81 | 1,568,200 | — | — |
| 2020-02-04 | $10.06 | $18.48 | 1,523,400 | — | — |
| 2020-02-03 | $9.78 | $17.97 | 2,432,500 | — | — |
| 2020-01-31 | $9.67 | $17.77 | 2,795,300 | — | — |
| 2020-01-30 | $9.84 | $18.08 | 2,171,400 | — | — |
| 2020-01-29 | $9.91 | $18.21 | 1,762,400 | — | — |
| 2020-01-28 | $9.96 | $18.30 | 3,013,900 | — | — |
| 2020-01-27 | $9.82 | $18.04 | 3,747,200 | — | — |
| 2020-01-24 | $10.12 | $18.59 | 3,114,600 | — | — |
| 2020-01-23 | $10.43 | $19.16 | 1,883,000 | — | — |
| 2020-01-22 | $10.48 | $19.25 | 1,256,600 | — | — |
| 2020-01-21 | $10.51 | $19.31 | 1,824,800 | — | — |
| 2020-01-17 | $10.54 | $19.37 | 1,398,400 | — | — |
| 2020-01-16 | $10.60 | $19.48 | 1,052,100 | — | — |
| 2020-01-15 | $10.49 | $19.27 | 1,616,400 | — | — |
| 2020-01-14 | $10.35 | $19.02 | 2,439,600 | — | — |
| 2020-01-13 | $10.42 | $19.14 | 3,428,900 | — | — |
| 2020-01-10 | $10.33 | $18.98 | 2,778,700 | — | — |
| 2020-01-09 | $10.33 | $18.98 | 3,788,600 | — | — |
| 2020-01-08 | $10.43 | $19.16 | 4,254,600 | — | — |
| 2020-01-07 | $10.39 | $19.09 | 2,238,800 | — | — |
| 2020-01-06 | $10.63 | $19.53 | 5,179,100 | — | — |
| 2020-01-03 | $10.88 | $19.99 | 2,354,800 | — | — |
| 2020-01-02 | $11.02 | $20.25 | 2,014,500 | — | — |