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
- 2005-01-27 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 | $6.58 | $6.58 | 343,000 | — | — |
| 2020-12-30 | $5.90 | $5.90 | 312,500 | — | — |
| 2020-12-29 | $5.41 | $5.41 | 261,900 | — | — |
| 2020-12-28 | $5.80 | $5.80 | 641,000 | — | — |
| 2020-12-24 | $4.99 | $4.99 | 167,600 | — | — |
| 2020-12-23 | $4.75 | $4.75 | 214,200 | — | — |
| 2020-12-22 | $4.56 | $4.56 | 248,900 | — | — |
| 2020-12-21 | $4.66 | $4.66 | 175,100 | — | — |
| 2020-12-18 | $4.64 | $4.64 | 458,600 | — | — |
| 2020-12-17 | $4.50 | $4.50 | 103,700 | — | — |
| 2020-12-16 | $4.42 | $4.42 | 109,900 | — | — |
| 2020-12-15 | $4.80 | $4.80 | 123,200 | — | — |
| 2020-12-14 | $4.53 | $4.53 | 201,100 | — | — |
| 2020-12-11 | $4.27 | $4.27 | 184,100 | — | — |
| 2020-12-10 | $4.38 | $4.38 | 205,500 | — | — |
| 2020-12-09 | $4.49 | $4.49 | 398,400 | — | — |
| 2020-12-08 | $4.40 | $4.40 | 267,890 | — | — |
| 2020-12-07 | $4.90 | $4.90 | 202,080 | — | — |
| 2020-12-04 | $5.20 | $5.20 | 69,110 | — | — |
| 2020-12-03 | $5.10 | $5.10 | 123,990 | — | — |
| 2020-12-02 | $5.30 | $5.30 | 93,050 | — | — |
| 2020-12-01 | $5.30 | $5.30 | 144,210 | — | — |
| 2020-11-30 | $5.50 | $5.50 | 406,810 | — | — |
| 2020-11-27 | $5.40 | $5.40 | 927,240 | — | — |
| 2020-11-25 | $4.80 | $4.80 | 230,790 | — | — |
| 2020-11-24 | $4.30 | $4.30 | 95,460 | — | — |
| 2020-11-23 | $4.30 | $4.30 | 103,480 | — | — |
| 2020-11-20 | $4.30 | $4.30 | 98,690 | — | — |
| 2020-11-19 | $4.20 | $4.20 | 84,550 | — | — |
| 2020-11-18 | $4.20 | $4.20 | 58,710 | — | — |
| 2020-11-17 | $4.30 | $4.30 | 76,020 | — | — |
| 2020-11-16 | $4.20 | $4.20 | 56,120 | — | — |
| 2020-11-13 | $4.50 | $4.50 | 76,610 | — | — |
| 2020-11-12 | $4.20 | $4.20 | 44,060 | — | — |
| 2020-11-11 | $4.20 | $4.20 | 63,010 | — | — |
| 2020-11-10 | $4.40 | $4.40 | 103,440 | — | — |
| 2020-11-09 | $4.20 | $4.20 | 115,940 | — | — |
| 2020-11-06 | $3.70 | $3.70 | 91,400 | — | — |
| 2020-11-05 | $3.90 | $3.90 | 116,250 | — | — |
| 2020-11-04 | $4.00 | $4.00 | 95,810 | — | — |
| 2020-11-03 | $3.80 | $3.80 | 56,940 | — | — |
| 2020-11-02 | $3.90 | $3.90 | 90,270 | — | — |
| 2020-10-30 | $3.70 | $3.70 | 46,930 | — | — |
| 2020-10-29 | $3.90 | $3.90 | 50,770 | — | — |
| 2020-10-28 | $3.80 | $3.80 | 106,760 | — | — |
| 2020-10-27 | $4.00 | $4.00 | 87,560 | — | — |
| 2020-10-26 | $4.10 | $4.10 | 171,690 | — | — |
| 2020-10-23 | $4.60 | $4.60 | 96,030 | — | — |
| 2020-10-22 | $4.70 | $4.70 | 45,850 | — | — |
| 2020-10-21 | $4.70 | $4.70 | 73,060 | — | — |
| 2020-10-20 | $4.80 | $4.80 | 85,150 | — | — |
| 2020-10-19 | $4.90 | $4.90 | 175,420 | — | — |
| 2020-10-16 | $4.80 | $4.80 | 1,206,550 | — | — |
| 2020-10-15 | $5.00 | $5.00 | 57,540 | — | — |
| 2020-10-14 | $5.00 | $5.00 | 55,080 | — | — |
| 2020-10-13 | $5.10 | $5.10 | 89,480 | — | — |
| 2020-10-12 | $5.10 | $5.10 | 95,770 | — | — |
| 2020-10-09 | $5.40 | $5.40 | 246,250 | — | — |
| 2020-10-08 | $5.30 | $5.30 | 979,000 | — | — |
| 2020-10-07 | $5.10 | $5.10 | 126,470 | — | — |
| 2020-10-06 | $5.00 | $5.00 | 78,780 | — | — |
| 2020-10-05 | $5.10 | $5.10 | 195,980 | — | — |
| 2020-10-02 | $5.10 | $5.10 | 84,290 | — | — |
| 2020-10-01 | $5.20 | $5.20 | 23,950 | — | — |
| 2020-09-30 | $5.20 | $5.20 | 69,020 | — | — |
| 2020-09-29 | $5.40 | $5.40 | 26,780 | — | — |
| 2020-09-28 | $5.30 | $5.30 | 29,320 | — | — |
| 2020-09-25 | $5.60 | $5.60 | 92,040 | — | — |
| 2020-09-24 | $5.30 | $5.30 | 48,990 | — | — |
| 2020-09-23 | $5.40 | $5.40 | 45,400 | — | — |
| 2020-09-22 | $5.70 | $5.70 | 21,850 | — | — |
| 2020-09-21 | $5.80 | $5.80 | 38,200 | — | — |
| 2020-09-18 | $5.90 | $5.90 | 87,850 | — | — |
| 2020-09-17 | $6.00 | $6.00 | 127,750 | — | — |
| 2020-09-16 | $5.40 | $5.40 | 45,710 | — | — |
| 2020-09-15 | $5.40 | $5.40 | 65,610 | — | — |
| 2020-09-14 | $5.30 | $5.30 | 46,240 | — | — |
| 2020-09-11 | $5.00 | $5.00 | 51,110 | — | — |
| 2020-09-10 | $5.10 | $5.10 | 66,680 | — | — |
| 2020-09-09 | $5.20 | $5.20 | 66,010 | — | — |
| 2020-09-08 | $4.80 | $4.80 | 54,360 | — | — |
| 2020-09-04 | $4.90 | $4.90 | 97,100 | — | — |
| 2020-09-03 | $4.90 | $4.90 | 97,840 | — | — |
| 2020-09-02 | $5.00 | $5.00 | 141,050 | — | — |
| 2020-09-01 | $5.10 | $5.10 | 163,920 | — | — |
| 2020-08-31 | $5.40 | $5.40 | 184,940 | — | — |
| 2020-08-28 | $5.60 | $5.60 | 180,270 | — | — |
| 2020-08-27 | $5.80 | $5.80 | 317,690 | — | — |
| 2020-08-26 | $5.60 | $5.60 | 220,380 | — | — |
| 2020-08-25 | $5.40 | $5.40 | 403,050 | — | — |
| 2020-08-24 | $6.10 | $6.10 | 597,750 | — | — |
| 2020-08-21 | $6.70 | $6.70 | 7,639,050 | — | — |
| 2020-08-20 | $5.70 | $5.70 | 726,590 | — | — |
| 2020-08-19 | $5.20 | $5.20 | 61,680 | — | — |
| 2020-08-18 | $5.40 | $5.40 | 97,720 | — | — |
| 2020-08-17 | $5.80 | $5.80 | 77,090 | — | — |
| 2020-08-14 | $6.10 | $6.10 | 29,750 | — | — |
| 2020-08-13 | $6.00 | $6.00 | 53,990 | — | — |
| 2020-08-12 | $5.90 | $5.90 | 137,790 | — | — |
| 2020-08-11 | $6.60 | $6.60 | 51,290 | — | — |
| 2020-08-10 | $6.80 | $6.80 | 65,480 | — | — |
| 2020-08-07 | $7.00 | $7.00 | 85,390 | — | — |
| 2020-08-06 | $6.70 | $6.70 | 62,250 | — | — |
| 2020-08-05 | $6.90 | $6.90 | 79,620 | — | — |
| 2020-08-04 | $7.30 | $7.30 | 61,680 | — | — |
| 2020-08-03 | $7.10 | $7.10 | 54,400 | — | — |
| 2020-07-31 | $7.10 | $7.10 | 24,040 | — | — |
| 2020-07-30 | $7.30 | $7.30 | 26,510 | — | — |
| 2020-07-29 | $7.30 | $7.30 | 32,820 | — | — |
| 2020-07-28 | $7.40 | $7.40 | 91,210 | — | — |
| 2020-07-27 | $7.20 | $7.20 | 15,690 | — | — |
| 2020-07-24 | $7.30 | $7.30 | 20,500 | — | — |
| 2020-07-23 | $7.40 | $7.40 | 21,380 | — | — |
| 2020-07-22 | $7.50 | $7.50 | 41,400 | — | — |
| 2020-07-21 | $7.60 | $7.60 | 59,370 | — | — |
| 2020-07-20 | $7.40 | $7.40 | 29,820 | — | — |
| 2020-07-17 | $7.30 | $7.30 | 56,260 | — | — |
| 2020-07-16 | $7.10 | $7.10 | 28,120 | — | — |
| 2020-07-15 | $7.10 | $7.10 | 58,860 | — | — |
| 2020-07-14 | $7.20 | $7.20 | 27,460 | — | — |
| 2020-07-13 | $7.20 | $7.20 | 32,990 | — | — |
| 2020-07-10 | $7.50 | $7.50 | 101,100 | — | — |
| 2020-07-09 | $7.10 | $7.10 | 34,230 | — | — |
| 2020-07-08 | $7.20 | $7.20 | 21,930 | — | — |
| 2020-07-07 | $7.30 | $7.30 | 25,710 | — | — |
| 2020-07-06 | $7.20 | $7.20 | 40,140 | — | — |
| 2020-07-02 | $7.30 | $7.30 | 44,840 | — | — |
| 2020-07-01 | $7.20 | $7.20 | 53,930 | — | — |
| 2020-06-30 | $7.60 | $7.60 | 62,060 | — | — |
| 2020-06-29 | $7.60 | $7.60 | 78,960 | — | — |
| 2020-06-26 | $7.90 | $7.90 | 752,740 | — | — |
| 2020-06-25 | $7.60 | $7.60 | 137,940 | — | — |
| 2020-06-24 | $7.90 | $7.90 | 172,500 | — | — |
| 2020-06-23 | $8.40 | $8.40 | 137,090 | — | — |
| 2020-06-22 | $8.80 | $8.80 | 137,990 | — | — |
| 2020-06-19 | $8.90 | $8.90 | 1,128,060 | — | — |
| 2020-06-18 | $8.30 | $8.30 | 149,980 | — | — |
| 2020-06-17 | $8.80 | $8.80 | 278,840 | — | — |
| 2020-06-16 | $8.20 | $8.20 | 39,870 | — | — |
| 2020-06-15 | $8.40 | $8.40 | 44,170 | — | — |
| 2020-06-12 | $8.30 | $8.30 | 51,950 | — | — |
| 2020-06-11 | $8.20 | $8.20 | 87,670 | — | — |
| 2020-06-10 | $8.90 | $8.90 | 68,170 | — | — |
| 2020-06-09 | $9.40 | $9.40 | 59,250 | — | — |
| 2020-06-08 | $9.60 | $9.60 | 184,610 | — | — |
| 2020-06-05 | $8.20 | $8.20 | 61,860 | — | — |
| 2020-06-04 | $8.10 | $8.10 | 46,960 | — | — |
| 2020-06-03 | $8.30 | $8.30 | 49,860 | — | — |
| 2020-06-02 | $8.40 | $8.40 | 43,490 | — | — |
| 2020-06-01 | $8.40 | $8.40 | 39,310 | — | — |
| 2020-05-29 | $8.60 | $8.60 | 41,970 | — | — |
| 2020-05-28 | $8.50 | $8.50 | 23,330 | — | — |
| 2020-05-27 | $8.80 | $8.80 | 21,750 | — | — |
| 2020-05-26 | $8.80 | $8.80 | 41,510 | — | — |
| 2020-05-22 | $8.80 | $8.80 | 32,620 | — | — |
| 2020-05-21 | $8.70 | $8.70 | 33,120 | — | — |
| 2020-05-20 | $8.80 | $8.80 | 46,990 | — | — |
| 2020-05-19 | $8.00 | $8.00 | 66,660 | — | — |
| 2020-05-18 | $8.60 | $8.60 | 51,170 | — | — |
| 2020-05-15 | $8.00 | $8.00 | 44,220 | — | — |
| 2020-05-14 | $8.20 | $8.20 | 49,710 | — | — |
| 2020-05-13 | $8.20 | $8.20 | 68,740 | — | — |
| 2020-05-12 | $8.70 | $8.70 | 50,350 | — | — |
| 2020-05-11 | $8.80 | $8.80 | 49,430 | — | — |
| 2020-05-08 | $8.70 | $8.70 | 24,270 | — | — |
| 2020-05-07 | $8.70 | $8.70 | 24,680 | — | — |
| 2020-05-06 | $8.70 | $8.70 | 49,840 | — | — |
| 2020-05-05 | $9.00 | $9.00 | 40,280 | — | — |
| 2020-05-04 | $9.20 | $9.20 | 25,840 | — | — |
| 2020-05-01 | $9.40 | $9.40 | 25,540 | — | — |
| 2020-04-30 | $9.70 | $9.70 | 48,030 | — | — |
| 2020-04-29 | $10.30 | $10.30 | 56,900 | — | — |
| 2020-04-28 | $9.40 | $9.40 | 22,720 | — | — |
| 2020-04-27 | $9.30 | $9.30 | 37,850 | — | — |
| 2020-04-24 | $8.60 | $8.60 | 28,250 | — | — |
| 2020-04-23 | $8.70 | $8.70 | 35,100 | — | — |
| 2020-04-22 | $8.70 | $8.70 | 19,350 | — | — |
| 2020-04-21 | $8.70 | $8.70 | 20,920 | — | — |
| 2020-04-20 | $9.10 | $9.10 | 36,140 | — | — |
| 2020-04-17 | $9.30 | $9.30 | 22,890 | — | — |
| 2020-04-16 | $9.00 | $9.00 | 35,940 | — | — |
| 2020-04-15 | $9.00 | $9.00 | 27,860 | — | — |
| 2020-04-14 | $9.80 | $9.80 | 52,450 | — | — |
| 2020-04-13 | $8.70 | $8.70 | 35,760 | — | — |
| 2020-04-09 | $8.10 | $8.10 | 59,350 | — | — |
| 2020-04-08 | $8.40 | $8.40 | 78,050 | — | — |
| 2020-04-07 | $7.60 | $7.60 | 65,040 | — | — |
| 2020-04-06 | $7.90 | $7.90 | 99,170 | — | — |
| 2020-04-03 | $7.60 | $7.60 | 53,940 | — | — |
| 2020-04-02 | $7.90 | $7.90 | 144,640 | — | — |
| 2020-04-01 | $8.60 | $8.60 | 114,110 | — | — |
| 2020-03-31 | $10.20 | $10.20 | 44,600 | — | — |
| 2020-03-30 | $10.10 | $10.10 | 35,640 | — | — |
| 2020-03-27 | $9.50 | $9.50 | 70,110 | — | — |
| 2020-03-26 | $10.80 | $10.80 | 56,270 | — | — |
| 2020-03-25 | $9.90 | $9.90 | 54,200 | — | — |
| 2020-03-24 | $10.00 | $10.00 | 63,380 | — | — |
| 2020-03-23 | $9.20 | $9.20 | 70,600 | — | — |
| 2020-03-20 | $9.20 | $9.20 | 76,880 | — | — |
| 2020-03-19 | $10.00 | $10.00 | 108,770 | — | — |
| 2020-03-18 | $8.80 | $8.80 | 80,970 | — | — |
| 2020-03-17 | $10.90 | $10.90 | 60,270 | — | — |
| 2020-03-16 | $9.30 | $9.30 | 54,020 | — | — |
| 2020-03-13 | $10.70 | $10.70 | 91,520 | — | — |
| 2020-03-12 | $9.50 | $9.50 | 115,740 | — | — |
| 2020-03-11 | $10.50 | $10.50 | 73,110 | — | — |
| 2020-03-10 | $10.50 | $10.50 | 140,090 | — | — |
| 2020-03-09 | $10.70 | $10.70 | 157,310 | — | — |
| 2020-03-06 | $12.80 | $12.80 | 91,110 | — | — |
| 2020-03-05 | $13.10 | $13.10 | 135,160 | — | — |
| 2020-03-04 | $14.40 | $14.40 | 86,600 | — | — |
| 2020-03-03 | $13.80 | $13.80 | 67,050 | — | — |
| 2020-03-02 | $13.60 | $13.60 | 100,910 | — | — |
| 2020-02-28 | $12.90 | $12.90 | 116,920 | — | — |
| 2020-02-27 | $12.90 | $12.90 | 152,960 | — | — |
| 2020-02-26 | $13.50 | $13.50 | 88,440 | — | — |
| 2020-02-25 | $13.60 | $13.60 | 171,830 | — | — |
| 2020-02-24 | $14.20 | $14.20 | 146,770 | — | — |
| 2020-02-21 | $14.50 | $14.50 | 750,000 | — | — |
| 2020-02-20 | $19.50 | $19.50 | 45,340 | — | — |
| 2020-02-19 | $19.10 | $19.10 | 34,700 | — | — |
| 2020-02-18 | $18.30 | $18.30 | 39,010 | — | — |
| 2020-02-14 | $17.80 | $17.80 | 30,880 | — | — |
| 2020-02-13 | $18.60 | $18.60 | 25,480 | — | — |
| 2020-02-12 | $19.40 | $19.40 | 30,730 | — | — |
| 2020-02-11 | $19.20 | $19.20 | 25,840 | — | — |
| 2020-02-10 | $19.10 | $19.10 | 37,780 | — | — |
| 2020-02-07 | $18.60 | $18.60 | 25,120 | — | — |
| 2020-02-06 | $19.50 | $19.50 | 34,710 | — | — |
| 2020-02-05 | $19.10 | $19.10 | 49,570 | — | — |
| 2020-02-04 | $19.40 | $19.40 | 61,890 | — | — |
| 2020-02-03 | $19.10 | $19.10 | 34,740 | — | — |
| 2020-01-31 | $18.70 | $18.70 | 26,340 | — | — |
| 2020-01-30 | $18.80 | $18.80 | 63,220 | — | — |
| 2020-01-29 | $19.40 | $19.40 | 58,240 | — | — |
| 2020-01-28 | $20.50 | $20.50 | 74,990 | — | — |
| 2020-01-27 | $19.50 | $19.50 | 72,280 | — | — |
| 2020-01-24 | $19.30 | $19.30 | 83,190 | — | — |
| 2020-01-23 | $19.90 | $19.90 | 268,890 | — | — |
| 2020-01-22 | $16.10 | $16.10 | 109,350 | — | — |
| 2020-01-21 | $16.40 | $16.40 | 26,370 | — | — |
| 2020-01-17 | $17.00 | $17.00 | 42,300 | — | — |
| 2020-01-16 | $17.10 | $17.10 | 64,970 | — | — |
| 2020-01-15 | $16.30 | $16.30 | 42,940 | — | — |
| 2020-01-14 | $15.60 | $15.60 | 62,470 | — | — |
| 2020-01-13 | $15.50 | $15.50 | 29,440 | — | — |
| 2020-01-10 | $15.40 | $15.40 | 51,650 | — | — |
| 2020-01-09 | $15.00 | $15.00 | 27,460 | — | — |
| 2020-01-08 | $14.40 | $14.40 | 38,660 | — | — |
| 2020-01-07 | $14.60 | $14.60 | 29,510 | — | — |
| 2020-01-06 | $14.70 | $14.70 | 28,110 | — | — |
| 2020-01-03 | $14.70 | $14.70 | 29,960 | — | — |
| 2020-01-02 | $15.30 | $15.30 | 29,460 | — | — |