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
- 2000-07-21 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 | $6.81 | $11.75 | 1,106,700 | — | — |
| 2020-12-30 | $6.87 | $11.86 | 1,872,400 | — | — |
| 2020-12-29 | $6.65 | $11.48 | 2,129,600 | — | — |
| 2020-12-28 | $6.60 | $11.39 | 1,957,500 | — | — |
| 2020-12-24 | $6.52 | $11.25 | 920,100 | — | — |
| 2020-12-23 | $6.59 | $11.37 | 1,989,900 | — | — |
| 2020-12-22 | $6.34 | $10.94 | 2,349,700 | — | — |
| 2020-12-21 | $6.67 | $11.51 | 3,279,600 | — | — |
| 2020-12-18 | $7.05 | $12.17 | 2,538,600 | — | — |
| 2020-12-17 | $7.22 | $12.46 | 1,875,600 | — | — |
| 2020-12-16 | $7.29 | $12.58 | 2,491,000 | — | — |
| 2020-12-15 | $7.35 | $12.68 | 3,037,700 | — | — |
| 2020-12-14 | $7.13 | $12.31 | 2,764,800 | — | — |
| 2020-12-11 | $7.14 | $12.32 | 2,781,600 | — | — |
| 2020-12-10 | $7.07 | $12.20 | 2,763,100 | — | — |
| 2020-12-09 | $6.95 | $11.99 | 2,582,900 | — | — |
| 2020-12-08 | $7.19 | $12.41 | 1,784,400 | — | — |
| 2020-12-07 | $7.29 | $12.58 | 2,987,400 | — | — |
| 2020-12-04 | $7.27 | $12.55 | 4,151,400 | — | — |
| 2020-12-03 | $7.28 | $12.56 | 9,061,800 | — | — |
| 2020-12-02 | $6.48 | $11.18 | 2,684,800 | — | — |
| 2020-12-01 | $6.26 | $10.80 | 3,092,400 | — | — |
| 2020-11-30 | $5.97 | $10.30 | 3,228,900 | — | — |
| 2020-11-27 | $6.27 | $10.82 | 1,012,300 | — | — |
| 2020-11-25 | $6.22 | $10.73 | 1,842,300 | — | — |
| 2020-11-24 | $6.26 | $10.80 | 3,954,900 | — | — |
| 2020-11-23 | $6.04 | $10.42 | 3,366,000 | — | — |
| 2020-11-20 | $5.82 | $10.04 | 2,162,100 | — | — |
| 2020-11-19 | $6.09 | $10.51 | 2,295,100 | — | — |
| 2020-11-18 | $6.02 | $10.39 | 4,030,200 | — | — |
| 2020-11-17 | $6.04 | $10.42 | 3,177,400 | — | — |
| 2020-11-16 | $5.91 | $10.20 | 4,735,300 | — | — |
| 2020-11-13 | $5.46 | $9.42 | 2,308,200 | — | — |
| 2020-11-12 | $5.12 | $8.84 | 3,828,700 | — | — |
| 2020-11-11 | $5.30 | $9.15 | 2,155,700 | — | — |
| 2020-11-10 | $5.46 | $9.42 | 5,311,100 | — | — |
| 2020-11-09 | $5.50 | $9.49 | 6,286,400 | — | — |
| 2020-11-06 | $4.77 | $8.23 | 1,971,300 | — | — |
| 2020-11-05 | $4.69 | $8.09 | 2,024,000 | — | — |
| 2020-11-04 | $4.34 | $7.49 | 3,158,300 | — | — |
| 2020-11-03 | $4.21 | $7.27 | 2,818,600 | — | — |
| 2020-11-02 | $4.11 | $7.09 | 1,521,400 | — | — |
| 2020-10-30 | $4.12 | $7.11 | 2,205,800 | — | — |
| 2020-10-29 | $4.19 | $7.23 | 3,950,700 | — | — |
| 2020-10-28 | $4.17 | $7.20 | 3,555,700 | — | — |
| 2020-10-27 | $4.51 | $7.78 | 1,999,900 | — | — |
| 2020-10-26 | $4.85 | $8.37 | 1,417,700 | — | — |
| 2020-10-23 | $4.99 | $8.61 | 1,578,000 | — | — |
| 2020-10-22 | $4.84 | $8.35 | 2,528,700 | — | — |
| 2020-10-21 | $4.79 | $8.27 | 1,906,800 | — | — |
| 2020-10-20 | $4.65 | $8.03 | 2,278,700 | — | — |
| 2020-10-19 | $4.52 | $7.80 | 1,264,800 | — | — |
| 2020-10-16 | $4.51 | $7.78 | 1,423,200 | — | — |
| 2020-10-15 | $4.64 | $8.01 | 960,400 | — | — |
| 2020-10-14 | $4.66 | $8.04 | 1,254,500 | — | — |
| 2020-10-13 | $4.61 | $7.96 | 1,464,900 | — | — |
| 2020-10-12 | $4.78 | $8.25 | 1,429,200 | — | — |
| 2020-10-09 | $4.80 | $8.28 | 1,808,900 | — | — |
| 2020-10-08 | $4.74 | $8.18 | 1,890,100 | — | — |
| 2020-10-07 | $4.47 | $7.71 | 2,592,700 | — | — |
| 2020-10-06 | $4.70 | $8.11 | 3,388,100 | — | — |
| 2020-10-05 | $4.56 | $7.87 | 1,274,500 | — | — |
| 2020-10-02 | $4.56 | $7.87 | 2,113,100 | — | — |
| 2020-10-01 | $4.52 | $7.80 | 1,777,200 | — | — |
| 2020-09-30 | $4.41 | $7.61 | 1,742,500 | — | — |
| 2020-09-29 | $4.29 | $7.40 | 1,909,600 | — | — |
| 2020-09-28 | $4.44 | $7.66 | 2,969,900 | — | — |
| 2020-09-25 | $4.36 | $7.52 | 3,045,600 | — | — |
| 2020-09-24 | $4.40 | $7.59 | 4,622,400 | — | — |
| 2020-09-23 | $4.28 | $7.39 | 2,495,000 | — | — |
| 2020-09-22 | $4.45 | $7.68 | 3,055,800 | — | — |
| 2020-09-21 | $4.67 | $8.06 | 3,088,100 | — | — |
| 2020-09-18 | $4.92 | $8.49 | 2,881,400 | — | — |
| 2020-09-17 | $5.25 | $9.06 | 1,259,000 | — | — |
| 2020-09-16 | $5.23 | $9.03 | 1,395,700 | — | — |
| 2020-09-15 | $5.12 | $8.84 | 945,400 | — | — |
| 2020-09-14 | $5.18 | $8.94 | 1,376,700 | — | — |
| 2020-09-11 | $5.07 | $8.75 | 2,304,700 | — | — |
| 2020-09-10 | $5.20 | $8.97 | 2,024,100 | — | — |
| 2020-09-09 | $5.37 | $9.27 | 2,248,300 | — | — |
| 2020-09-08 | $5.41 | $9.34 | 1,385,000 | — | — |
| 2020-09-04 | $5.53 | $9.54 | 3,019,300 | — | — |
| 2020-09-03 | $5.54 | $9.56 | 3,276,400 | — | — |
| 2020-09-02 | $5.57 | $9.61 | 2,139,200 | — | — |
| 2020-09-01 | $5.60 | $9.66 | 3,387,400 | — | — |
| 2020-08-31 | $5.30 | $9.15 | 1,600,200 | — | — |
| 2020-08-28 | $5.54 | $9.56 | 2,124,300 | — | — |
| 2020-08-27 | $5.24 | $9.04 | 2,687,400 | — | — |
| 2020-08-26 | $5.16 | $8.91 | 2,267,600 | — | — |
| 2020-08-25 | $5.51 | $9.51 | 1,620,200 | — | — |
| 2020-08-24 | $5.39 | $9.30 | 2,077,600 | — | — |
| 2020-08-21 | $5.12 | $8.84 | 1,665,000 | — | — |
| 2020-08-20 | $5.12 | $8.84 | 2,461,600 | — | — |
| 2020-08-19 | $5.14 | $8.87 | 1,780,100 | — | — |
| 2020-08-18 | $5.36 | $9.25 | 1,274,100 | — | — |
| 2020-08-17 | $5.34 | $9.22 | 2,799,300 | — | — |
| 2020-08-14 | $5.67 | $9.79 | 1,961,900 | — | — |
| 2020-08-13 | $5.60 | $9.66 | 1,873,000 | — | — |
| 2020-08-12 | $5.71 | $9.85 | 2,327,000 | — | — |
| 2020-08-11 | $5.86 | $10.11 | 4,315,800 | — | — |
| 2020-08-10 | $5.80 | $10.01 | 2,627,600 | — | — |
| 2020-08-07 | $5.51 | $9.51 | 1,817,600 | — | — |
| 2020-08-06 | $5.66 | $9.77 | 1,908,500 | — | — |
| 2020-08-05 | $5.75 | $9.92 | 3,440,100 | — | — |
| 2020-08-04 | $5.62 | $9.70 | 2,770,300 | — | — |
| 2020-08-03 | $5.71 | $9.85 | 3,042,800 | — | — |
| 2020-07-31 | $5.78 | $9.98 | 3,084,200 | — | — |
| 2020-07-30 | $6.11 | $10.54 | 1,577,800 | — | — |
| 2020-07-29 | $6.31 | $10.89 | 1,631,900 | — | — |
| 2020-07-28 | $6.27 | $10.82 | 1,386,100 | — | — |
| 2020-07-27 | $6.15 | $10.61 | 1,250,700 | — | — |
| 2020-07-24 | $6.10 | $10.53 | 1,355,600 | — | — |
| 2020-07-23 | $6.28 | $10.84 | 1,815,400 | — | — |
| 2020-07-22 | $6.47 | $11.17 | 1,159,300 | — | — |
| 2020-07-21 | $6.52 | $11.25 | 2,089,900 | — | — |
| 2020-07-20 | $6.19 | $10.68 | 1,485,200 | — | — |
| 2020-07-17 | $6.18 | $10.67 | 1,356,100 | — | — |
| 2020-07-16 | $6.18 | $10.67 | 1,701,600 | — | — |
| 2020-07-15 | $6.48 | $11.18 | 3,278,900 | — | — |
| 2020-07-14 | $6.00 | $10.36 | 2,371,400 | — | — |
| 2020-07-13 | $6.07 | $10.48 | 3,356,200 | — | — |
| 2020-07-10 | $6.06 | $10.46 | 2,603,200 | — | — |
| 2020-07-09 | $5.93 | $10.23 | 2,785,900 | — | — |
| 2020-07-08 | $6.08 | $10.49 | 1,588,200 | — | — |
| 2020-07-07 | $6.06 | $10.46 | 2,212,000 | — | — |
| 2020-07-06 | $6.32 | $10.91 | 2,376,200 | — | — |
| 2020-07-02 | $6.04 | $10.42 | 3,533,800 | — | — |
| 2020-07-01 | $6.05 | $10.44 | 2,654,600 | — | — |
| 2020-06-30 | $5.98 | $10.32 | 2,612,700 | — | — |
| 2020-06-29 | $6.22 | $10.73 | 4,015,100 | — | — |
| 2020-06-26 | $5.68 | $9.80 | 3,579,900 | — | — |
| 2020-06-25 | $6.11 | $10.54 | 3,174,000 | — | — |
| 2020-06-24 | $6.08 | $10.49 | 3,022,800 | — | — |
| 2020-06-23 | $6.59 | $11.37 | 2,184,800 | — | — |
| 2020-06-22 | $6.42 | $11.08 | 2,872,400 | — | — |
| 2020-06-19 | $6.57 | $11.34 | 3,410,800 | — | — |
| 2020-06-18 | $6.60 | $11.39 | 3,297,400 | — | — |
| 2020-06-17 | $6.82 | $11.77 | 2,594,800 | — | — |
| 2020-06-16 | $6.96 | $12.01 | 5,762,400 | — | — |
| 2020-06-15 | $6.69 | $11.55 | 5,381,900 | — | — |
| 2020-06-12 | $7.08 | $12.22 | 5,336,900 | — | — |
| 2020-06-11 | $6.59 | $11.37 | 5,298,900 | — | — |
| 2020-06-10 | $7.62 | $13.15 | 5,785,100 | — | — |
| 2020-06-09 | $8.43 | $14.55 | 6,389,300 | — | — |
| 2020-06-08 | $8.80 | $15.19 | 9,438,000 | — | — |
| 2020-06-05 | $7.29 | $12.58 | 7,486,200 | — | — |
| 2020-06-04 | $7.00 | $12.08 | 6,499,500 | — | — |
| 2020-06-03 | $6.80 | $11.74 | 9,189,100 | — | — |
| 2020-06-02 | $6.33 | $10.92 | 6,813,400 | — | — |
| 2020-06-01 | $5.51 | $9.51 | 5,891,500 | — | — |
| 2020-05-29 | $5.49 | $9.47 | 15,966,600 | — | — |
| 2020-05-28 | $5.18 | $8.94 | 5,371,200 | — | — |
| 2020-05-27 | $5.50 | $9.49 | 7,882,800 | — | — |
| 2020-05-26 | $5.01 | $8.65 | 6,138,400 | — | — |
| 2020-05-22 | $4.65 | $8.03 | 1,679,900 | — | — |
| 2020-05-21 | $4.73 | $8.16 | 2,875,300 | — | — |
| 2020-05-20 | $4.68 | $8.08 | 2,657,200 | — | — |
| 2020-05-19 | $4.50 | $7.77 | 3,555,600 | — | — |
| 2020-05-18 | $4.64 | $8.01 | 4,424,800 | — | — |
| 2020-05-15 | $4.34 | $7.49 | 3,305,900 | — | — |
| 2020-05-14 | $4.51 | $7.78 | 4,608,300 | — | — |
| 2020-05-13 | $4.21 | $7.27 | 4,263,800 | — | — |
| 2020-05-12 | $4.61 | $7.96 | 4,297,100 | — | — |
| 2020-05-11 | $4.96 | $8.56 | 3,449,100 | — | — |
| 2020-05-08 | $5.31 | $9.16 | 5,020,200 | — | — |
| 2020-05-07 | $4.86 | $8.39 | 6,859,400 | — | — |
| 2020-05-06 | $5.02 | $8.66 | 3,422,100 | — | — |
| 2020-05-05 | $5.33 | $9.20 | 3,826,800 | — | — |
| 2020-05-04 | $5.60 | $9.66 | 5,235,000 | — | — |
| 2020-05-01 | $5.81 | $10.03 | 3,565,700 | — | — |
| 2020-04-30 | $6.33 | $10.92 | 5,546,800 | — | — |
| 2020-04-29 | $6.59 | $11.37 | 6,579,200 | — | — |
| 2020-04-28 | $5.95 | $10.27 | 6,403,900 | — | — |
| 2020-04-27 | $5.41 | $9.34 | 14,197,200 | — | — |
| 2020-04-24 | $5.82 | $10.04 | 6,164,600 | — | — |
| 2020-04-23 | $6.69 | $11.55 | 1,615,700 | — | — |
| 2020-04-22 | $6.55 | $11.30 | 3,302,900 | — | — |
| 2020-04-21 | $6.38 | $11.01 | 1,669,000 | — | — |
| 2020-04-20 | $6.87 | $11.86 | 3,508,600 | — | — |
| 2020-04-17 | $7.16 | $12.36 | 4,020,000 | — | — |
| 2020-04-16 | $6.99 | $12.06 | 2,088,400 | — | — |
| 2020-04-15 | $7.02 | $12.12 | 3,238,900 | — | — |
| 2020-04-14 | $7.37 | $12.72 | 2,350,900 | — | — |
| 2020-04-13 | $7.45 | $12.86 | 1,294,500 | — | — |
| 2020-04-09 | $7.58 | $13.08 | 2,433,400 | — | — |
| 2020-04-08 | $7.18 | $12.39 | 2,625,600 | — | — |
| 2020-04-07 | $6.80 | $11.74 | 2,881,100 | — | — |
| 2020-04-06 | $6.74 | $11.63 | 1,474,100 | — | — |
| 2020-04-03 | $6.39 | $11.03 | 1,730,500 | — | — |
| 2020-04-02 | $6.99 | $12.06 | 1,622,500 | — | — |
| 2020-04-01 | $7.20 | $12.43 | 1,900,500 | — | — |
| 2020-03-31 | $7.40 | $12.77 | 2,780,000 | — | — |
| 2020-03-30 | $7.22 | $12.46 | 2,976,300 | — | — |
| 2020-03-27 | $7.17 | $12.37 | 2,453,100 | — | — |
| 2020-03-26 | $8.24 | $14.22 | 2,457,600 | — | — |
| 2020-03-25 | $8.25 | $14.24 | 4,168,100 | — | — |
| 2020-03-24 | $7.22 | $12.46 | 5,437,900 | — | — |
| 2020-03-23 | $6.11 | $10.54 | 2,692,600 | — | — |
| 2020-03-20 | $6.77 | $11.68 | 2,715,800 | — | — |
| 2020-03-19 | $7.68 | $13.25 | 2,436,700 | — | — |
| 2020-03-18 | $6.89 | $11.89 | 2,443,000 | — | — |
| 2020-03-17 | $8.49 | $14.65 | 2,765,900 | — | — |
| 2020-03-16 | $8.08 | $13.94 | 3,650,900 | — | — |
| 2020-03-13 | $9.95 | $17.17 | 1,964,400 | — | — |
| 2020-03-12 | $9.12 | $15.74 | 2,825,100 | — | — |
| 2020-03-11 | $11.92 | $20.57 | 3,329,900 | — | — |
| 2020-03-10 | $13.17 | $22.73 | 1,467,300 | — | — |
| 2020-03-09 | $12.60 | $21.75 | 1,831,000 | — | — |
| 2020-03-06 | $13.83 | $23.87 | 1,972,500 | — | — |
| 2020-03-05 | $14.25 | $24.59 | 2,332,100 | — | — |
| 2020-03-04 | $15.14 | $26.13 | 1,681,200 | — | — |
| 2020-03-03 | $15.07 | $26.01 | 2,100,200 | — | — |
| 2020-03-02 | $15.37 | $26.53 | 1,426,300 | — | — |
| 2020-02-28 | $15.24 | $26.30 | 1,992,700 | — | — |
| 2020-02-27 | $15.42 | $26.61 | 2,708,300 | — | — |
| 2020-02-26 | $16.13 | $27.84 | 2,733,300 | — | — |
| 2020-02-25 | $16.84 | $29.06 | 1,139,900 | — | — |
| 2020-02-24 | $17.29 | $29.84 | 480,100 | — | — |
| 2020-02-21 | $17.80 | $30.72 | 433,400 | — | — |
| 2020-02-20 | $17.83 | $30.77 | 681,000 | — | — |
| 2020-02-19 | $17.49 | $30.19 | 611,200 | — | — |
| 2020-02-18 | $17.16 | $29.62 | 721,900 | — | — |
| 2020-02-14 | $17.43 | $30.08 | 478,300 | — | — |
| 2020-02-13 | $17.61 | $30.39 | 662,400 | — | — |
| 2020-02-12 | $17.48 | $30.17 | 554,400 | — | — |
| 2020-02-11 | $17.43 | $30.08 | 419,200 | — | — |
| 2020-02-10 | $17.01 | $29.36 | 436,700 | — | — |
| 2020-02-07 | $17.14 | $29.58 | 596,400 | — | — |
| 2020-02-06 | $17.36 | $29.96 | 835,700 | — | — |
| 2020-02-05 | $17.34 | $29.93 | 624,700 | — | — |
| 2020-02-04 | $17.22 | $29.72 | 602,400 | — | — |
| 2020-02-03 | $17.09 | $29.49 | 830,500 | — | — |
| 2020-01-31 | $16.84 | $29.06 | 950,300 | — | — |
| 2020-01-30 | $17.06 | $29.44 | 740,300 | — | — |
| 2020-01-29 | $17.26 | $29.79 | 893,400 | — | — |
| 2020-01-28 | $17.46 | $30.13 | 630,500 | — | — |
| 2020-01-27 | $17.34 | $29.93 | 1,077,100 | — | — |
| 2020-01-24 | $17.83 | $30.77 | 551,800 | — | — |
| 2020-01-23 | $18.23 | $31.46 | 509,900 | — | — |
| 2020-01-22 | $18.33 | $31.63 | 748,400 | — | — |
| 2020-01-21 | $18.07 | $31.19 | 923,400 | — | — |
| 2020-01-17 | $18.76 | $32.38 | 464,400 | — | — |
| 2020-01-16 | $18.82 | $32.48 | 846,100 | — | — |
| 2020-01-15 | $19.12 | $33.00 | 712,800 | — | — |
| 2020-01-14 | $19.68 | $33.96 | 674,100 | — | — |
| 2020-01-13 | $19.72 | $34.03 | 352,600 | — | — |
| 2020-01-10 | $19.69 | $33.98 | 464,000 | — | — |
| 2020-01-09 | $19.78 | $34.14 | 731,100 | — | — |
| 2020-01-08 | $19.97 | $34.47 | 863,200 | — | — |
| 2020-01-07 | $20.16 | $34.79 | 1,023,200 | — | — |
| 2020-01-06 | $19.99 | $34.50 | 853,800 | — | — |
| 2020-01-03 | $20.05 | $34.60 | 587,900 | — | — |
| 2020-01-02 | $20.03 | $34.57 | 995,500 | — | — |