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
- 1999-01-05 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 | $7.91 | $7.91 | 2,553 | — | — |
| 2020-12-30 | $7.99 | $7.99 | 893 | — | — |
| 2020-12-29 | $8.13 | $8.13 | 511 | — | — |
| 2020-12-28 | $8.22 | $8.22 | 0 | — | — |
| 2020-12-24 | $8.22 | $8.22 | 128 | — | — |
| 2020-12-23 | $8.23 | $8.23 | 1,532 | — | — |
| 2020-12-22 | $8.12 | $8.12 | 383 | — | — |
| 2020-12-21 | $8.22 | $8.22 | 6,764 | — | — |
| 2020-12-18 | $7.56 | $7.56 | 10,848 | — | — |
| 2020-12-17 | $7.61 | $7.61 | 4,084 | — | — |
| 2020-12-16 | $7.60 | $7.60 | 0 | — | — |
| 2020-12-15 | $7.60 | $7.60 | 0 | — | — |
| 2020-12-14 | $7.60 | $7.60 | 37,140 | — | — |
| 2020-12-11 | $7.50 | $7.50 | 511 | — | — |
| 2020-12-10 | $7.56 | $7.56 | 2,808 | — | — |
| 2020-12-09 | $7.60 | $7.60 | 14,039 | — | — |
| 2020-12-08 | $7.60 | $7.60 | 511 | — | — |
| 2020-12-07 | $7.66 | $7.66 | 766 | — | — |
| 2020-12-04 | $7.56 | $7.56 | 3,574 | — | — |
| 2020-12-03 | $7.76 | $7.76 | 0 | — | — |
| 2020-12-02 | $7.76 | $7.76 | 1,659 | — | — |
| 2020-12-01 | $7.76 | $7.76 | 0 | — | — |
| 2020-11-30 | $7.76 | $7.76 | 2,042 | — | — |
| 2020-11-27 | $7.76 | $7.76 | 511 | — | — |
| 2020-11-25 | $7.76 | $7.76 | 3,318 | — | — |
| 2020-11-24 | $7.44 | $7.44 | 1,276 | — | — |
| 2020-11-23 | $7.52 | $7.52 | 0 | — | — |
| 2020-11-20 | $7.52 | $7.52 | 0 | — | — |
| 2020-11-19 | $7.52 | $7.52 | 0 | — | — |
| 2020-11-18 | $7.52 | $7.52 | 3,191 | — | — |
| 2020-11-17 | $7.25 | $7.25 | 128 | — | — |
| 2020-11-16 | $7.21 | $7.21 | 383 | — | — |
| 2020-11-13 | $7.05 | $7.05 | 1,276 | — | — |
| 2020-11-12 | $7.05 | $7.05 | 3,829 | — | — |
| 2020-11-11 | $6.86 | $6.86 | 0 | — | — |
| 2020-11-10 | $6.86 | $6.86 | 4,339 | — | — |
| 2020-11-09 | $7.05 | $7.05 | 1,021 | — | — |
| 2020-11-06 | $6.64 | $6.64 | 2,170 | — | — |
| 2020-11-05 | $6.46 | $6.46 | 0 | — | — |
| 2020-11-04 | $6.46 | $6.46 | 3,318 | — | — |
| 2020-11-03 | $6.46 | $6.46 | 638 | — | — |
| 2020-11-02 | $6.42 | $6.42 | 638 | — | — |
| 2020-10-30 | $6.42 | $6.42 | 638 | — | — |
| 2020-10-29 | $6.42 | $6.42 | 5,360 | — | — |
| 2020-10-28 | $6.45 | $6.45 | 0 | — | — |
| 2020-10-27 | $6.45 | $6.45 | 2,680 | — | — |
| 2020-10-26 | $6.46 | $6.46 | 1,787 | — | — |
| 2020-10-23 | $6.42 | $6.42 | 1,021 | — | — |
| 2020-10-22 | $6.46 | $6.46 | 0 | — | — |
| 2020-10-21 | $6.46 | $6.46 | 0 | — | — |
| 2020-10-20 | $6.46 | $6.46 | 1,659 | — | — |
| 2020-10-19 | $6.46 | $6.46 | 1,149 | — | — |
| 2020-10-16 | $6.50 | $6.50 | 1,021 | — | — |
| 2020-10-15 | $6.46 | $6.46 | 0 | — | — |
| 2020-10-14 | $6.46 | $6.46 | 0 | — | — |
| 2020-10-13 | $6.46 | $6.46 | 2,170 | — | — |
| 2020-10-12 | $6.46 | $6.46 | 24,249 | — | — |
| 2020-10-09 | $6.50 | $6.50 | 0 | — | — |
| 2020-10-08 | $6.50 | $6.50 | 0 | — | — |
| 2020-10-07 | $6.50 | $6.50 | 0 | — | — |
| 2020-10-06 | $6.50 | $6.50 | 511 | — | — |
| 2020-10-05 | $6.42 | $6.42 | 0 | — | — |
| 2020-10-02 | $6.42 | $6.42 | 0 | — | — |
| 2020-10-01 | $6.42 | $6.42 | 128 | — | — |
| 2020-09-30 | $6.42 | $6.42 | 0 | — | — |
| 2020-09-29 | $6.42 | $6.42 | 383 | — | — |
| 2020-09-28 | $6.28 | $6.28 | 0 | — | — |
| 2020-09-25 | $6.28 | $6.28 | 0 | — | — |
| 2020-09-24 | $6.28 | $6.28 | 0 | — | — |
| 2020-09-23 | $6.28 | $6.28 | 0 | — | — |
| 2020-09-22 | $6.28 | $6.28 | 0 | — | — |
| 2020-09-21 | $6.28 | $6.28 | 2,808 | — | — |
| 2020-09-18 | $6.32 | $6.32 | 3,829 | — | — |
| 2020-09-17 | $6.35 | $6.35 | 18,634 | — | — |
| 2020-09-16 | $6.38 | $6.38 | 11,104 | — | — |
| 2020-09-15 | $6.19 | $6.19 | 7,785 | — | — |
| 2020-09-14 | $6.25 | $6.25 | 1,532 | — | — |
| 2020-09-11 | $6.10 | $6.10 | 638 | — | — |
| 2020-09-10 | $6.08 | $6.08 | 255 | — | — |
| 2020-09-09 | $6.08 | $6.08 | 893 | — | — |
| 2020-09-08 | $6.08 | $6.08 | 3,701 | — | — |
| 2020-09-04 | $6.09 | $6.09 | 255 | — | — |
| 2020-09-03 | $6.09 | $6.09 | 7,785 | — | — |
| 2020-09-02 | $6.20 | $6.20 | 2,553 | — | — |
| 2020-09-01 | $6.09 | $6.09 | 0 | — | — |
| 2020-08-31 | $6.09 | $6.09 | 2,553 | — | — |
| 2020-08-28 | $6.11 | $6.11 | 128 | — | — |
| 2020-08-27 | $6.12 | $6.12 | 0 | — | — |
| 2020-08-26 | $6.12 | $6.12 | 0 | — | — |
| 2020-08-25 | $6.12 | $6.12 | 2,935 | — | — |
| 2020-08-24 | $6.20 | $6.20 | 0 | — | — |
| 2020-08-21 | $6.20 | $6.20 | 255 | — | — |
| 2020-08-20 | $6.18 | $6.18 | 19,782 | — | — |
| 2020-08-19 | $6.14 | $6.14 | 128 | — | — |
| 2020-08-18 | $6.07 | $6.07 | 18,889 | — | — |
| 2020-08-17 | $6.08 | $6.08 | 383 | — | — |
| 2020-08-14 | $6.08 | $6.08 | 511 | — | — |
| 2020-08-13 | $6.09 | $6.09 | 18,378 | — | — |
| 2020-08-12 | $6.09 | $6.09 | 9,827 | — | — |
| 2020-08-11 | $6.23 | $6.23 | 1,021 | — | — |
| 2020-08-10 | $6.23 | $6.23 | 1,532 | — | — |
| 2020-08-07 | $6.15 | $6.15 | 0 | — | — |
| 2020-08-06 | $6.15 | $6.15 | 383 | — | — |
| 2020-08-05 | $6.15 | $6.15 | 383 | — | — |
| 2020-08-04 | $6.23 | $6.23 | 12,890 | — | — |
| 2020-08-03 | $6.23 | $6.23 | 638 | — | — |
| 2020-07-31 | $6.27 | $6.27 | 2,808 | — | — |
| 2020-07-30 | $6.20 | $6.20 | 383 | — | — |
| 2020-07-29 | $6.27 | $6.27 | 0 | — | — |
| 2020-07-28 | $6.27 | $6.27 | 17,485 | — | — |
| 2020-07-27 | $6.28 | $6.28 | 0 | — | — |
| 2020-07-24 | $6.28 | $6.28 | 0 | — | — |
| 2020-07-23 | $6.28 | $6.28 | 0 | — | — |
| 2020-07-22 | $6.28 | $6.28 | 0 | — | — |
| 2020-07-21 | $6.28 | $6.28 | 0 | — | — |
| 2020-07-20 | $6.28 | $6.28 | 0 | — | — |
| 2020-07-17 | $6.28 | $6.28 | 0 | — | — |
| 2020-07-16 | $6.28 | $6.28 | 2,042 | — | — |
| 2020-07-15 | $6.27 | $6.27 | 0 | — | — |
| 2020-07-14 | $6.27 | $6.27 | 0 | — | — |
| 2020-07-13 | $6.27 | $6.27 | 1,787 | — | — |
| 2020-07-10 | $6.27 | $6.27 | 0 | — | — |
| 2020-07-09 | $6.27 | $6.27 | 511 | — | — |
| 2020-07-08 | $6.27 | $6.27 | 2,808 | — | — |
| 2020-07-07 | $6.28 | $6.28 | 0 | — | — |
| 2020-07-06 | $6.28 | $6.28 | 0 | — | — |
| 2020-07-02 | $6.28 | $6.28 | 1,532 | — | — |
| 2020-07-01 | $6.34 | $6.34 | 0 | — | — |
| 2020-06-30 | $6.34 | $6.34 | 1,787 | — | — |
| 2020-06-29 | $6.32 | $6.32 | 1,276 | — | — |
| 2020-06-26 | $6.31 | $6.31 | 29,354 | — | — |
| 2020-06-25 | $6.31 | $6.31 | 0 | — | — |
| 2020-06-24 | $6.31 | $6.31 | 9,444 | — | — |
| 2020-06-23 | $6.31 | $6.31 | 91,382 | — | — |
| 2020-06-22 | $6.35 | $6.35 | 10,083 | — | — |
| 2020-06-19 | $6.45 | $6.45 | 128 | — | — |
| 2020-06-18 | $6.41 | $6.41 | 1,276 | — | — |
| 2020-06-17 | $6.53 | $6.53 | 0 | — | — |
| 2020-06-16 | $6.53 | $6.53 | 0 | — | — |
| 2020-06-15 | $6.53 | $6.53 | 0 | — | — |
| 2020-06-12 | $6.53 | $6.53 | 0 | — | — |
| 2020-06-11 | $6.53 | $6.53 | 0 | — | — |
| 2020-06-10 | $6.53 | $6.53 | 0 | — | — |
| 2020-06-09 | $6.53 | $6.53 | 1,149 | — | — |
| 2020-06-08 | $6.53 | $6.53 | 5,233 | — | — |
| 2020-06-05 | $6.54 | $6.54 | 7,658 | — | — |
| 2020-06-04 | $6.40 | $6.40 | 1,021 | — | — |
| 2020-06-03 | $6.39 | $6.39 | 9,827 | — | — |
| 2020-06-02 | $6.42 | $6.42 | 7,275 | — | — |
| 2020-06-01 | $6.46 | $6.46 | 10,083 | — | — |
| 2020-05-29 | $6.52 | $6.52 | 511 | — | — |
| 2020-05-28 | $6.47 | $6.47 | 383 | — | — |
| 2020-05-27 | $6.46 | $6.46 | 511 | — | — |
| 2020-05-26 | $6.46 | $6.46 | 2,808 | — | — |
| 2020-05-22 | $6.39 | $6.39 | 0 | — | — |
| 2020-05-21 | $6.39 | $6.39 | 0 | — | — |
| 2020-05-20 | $6.39 | $6.39 | 511 | — | — |
| 2020-05-19 | $6.32 | $6.32 | 383 | — | — |
| 2020-05-18 | $6.35 | $6.35 | 383 | — | — |
| 2020-05-15 | $6.28 | $6.28 | 156,344 | — | — |
| 2020-05-14 | $6.35 | $6.35 | 1,021 | — | — |
| 2020-05-13 | $6.46 | $6.46 | 121,630 | — | — |
| 2020-05-12 | $6.54 | $6.54 | 0 | — | — |
| 2020-05-11 | $6.54 | $6.54 | 0 | — | — |
| 2020-05-08 | $6.54 | $6.54 | 1,149 | — | — |
| 2020-05-07 | $6.42 | $6.42 | 7,658 | — | — |
| 2020-05-06 | $6.49 | $6.49 | 1,149 | — | — |
| 2020-05-05 | $6.50 | $6.50 | 1,659 | — | — |
| 2020-05-04 | $6.54 | $6.54 | 255 | — | — |
| 2020-05-01 | $6.50 | $6.50 | 2,935 | — | — |
| 2020-04-30 | $6.58 | $6.58 | 383 | — | — |
| 2020-04-29 | $6.65 | $6.65 | 5,105 | — | — |
| 2020-04-28 | $6.32 | $6.32 | 1,659 | — | — |
| 2020-04-27 | $6.27 | $6.27 | 4,850 | — | — |
| 2020-04-24 | $6.31 | $6.31 | 128 | — | — |
| 2020-04-23 | $6.35 | $6.35 | 2,425 | — | — |
| 2020-04-22 | $6.35 | $6.35 | 1,404 | — | — |
| 2020-04-21 | $6.31 | $6.31 | 0 | — | — |
| 2020-04-20 | $6.31 | $6.31 | 2,935 | — | — |
| 2020-04-17 | $6.23 | $6.23 | 638 | — | — |
| 2020-04-16 | $6.42 | $6.42 | 2,170 | — | — |
| 2020-04-15 | $6.11 | $6.11 | 2,297 | — | — |
| 2020-04-14 | $6.27 | $6.27 | 2,297 | — | — |
| 2020-04-13 | $6.57 | $6.57 | 128 | — | — |
| 2020-04-09 | $6.46 | $6.46 | 4,084 | — | — |
| 2020-04-08 | $6.23 | $6.23 | 893 | — | — |
| 2020-04-07 | $6.07 | $6.07 | 45,691 | — | — |
| 2020-04-06 | $6.07 | $6.07 | 766 | — | — |
| 2020-04-03 | $6.04 | $6.04 | 4,850 | — | — |
| 2020-04-02 | $6.39 | $6.39 | 0 | — | — |
| 2020-04-01 | $6.39 | $6.39 | 10,593 | — | — |
| 2020-03-31 | $6.65 | $6.65 | 3,574 | — | — |
| 2020-03-30 | $6.39 | $6.39 | 3,063 | — | — |
| 2020-03-27 | $6.46 | $6.46 | 0 | — | — |
| 2020-03-26 | $6.46 | $6.46 | 11,869 | — | — |
| 2020-03-25 | $6.11 | $6.11 | 0 | — | — |
| 2020-03-24 | $6.11 | $6.11 | 25,781 | — | — |
| 2020-03-23 | $6.27 | $6.27 | 13,146 | — | — |
| 2020-03-20 | $6.67 | $6.67 | 6,509 | — | — |
| 2020-03-19 | $6.93 | $6.93 | 511 | — | — |
| 2020-03-18 | $7.33 | $7.33 | 0 | — | — |
| 2020-03-17 | $7.33 | $7.33 | 511 | — | — |
| 2020-03-16 | $6.86 | $6.86 | 22,718 | — | — |
| 2020-03-13 | $7.12 | $7.12 | 122,268 | — | — |
| 2020-03-12 | $7.06 | $7.06 | 61,772 | — | — |
| 2020-03-11 | $7.61 | $7.61 | 12,890 | — | — |
| 2020-03-10 | $7.84 | $7.84 | 7,658 | — | — |
| 2020-03-09 | $8.09 | $8.09 | 46,712 | — | — |
| 2020-03-06 | $8.38 | $8.38 | 29,993 | — | — |
| 2020-03-05 | $8.69 | $8.69 | 3,701 | — | — |
| 2020-03-04 | $8.69 | $8.69 | 31,907 | — | — |
| 2020-03-03 | $8.70 | $8.70 | 0 | — | — |
| 2020-03-02 | $8.70 | $8.70 | 0 | — | — |
| 2020-02-28 | $8.70 | $8.70 | 29,610 | — | — |
| 2020-02-27 | $8.76 | $8.76 | 8,296 | — | — |
| 2020-02-26 | $9.21 | $9.21 | 6,126 | — | — |
| 2020-02-25 | $9.22 | $9.22 | 1,276 | — | — |
| 2020-02-24 | $9.24 | $9.24 | 37,267 | — | — |
| 2020-02-21 | $9.28 | $9.28 | 13,401 | — | — |
| 2020-02-20 | $9.25 | $9.25 | 128 | — | — |
| 2020-02-19 | $9.21 | $9.21 | 128 | — | — |
| 2020-02-18 | $9.21 | $9.21 | 4,595 | — | — |
| 2020-02-14 | $9.18 | $9.18 | 2,425 | — | — |
| 2020-02-13 | $9.23 | $9.23 | 3,318 | — | — |
| 2020-02-12 | $9.25 | $9.25 | 15,315 | — | — |
| 2020-02-11 | $9.17 | $9.17 | 638 | — | — |
| 2020-02-10 | $9.36 | $9.36 | 383 | — | — |
| 2020-02-07 | $9.28 | $9.28 | 0 | — | — |
| 2020-02-06 | $9.28 | $9.28 | 2,553 | — | — |
| 2020-02-05 | $9.13 | $9.13 | 0 | — | — |
| 2020-02-04 | $9.13 | $9.13 | 255,384 | — | — |
| 2020-02-03 | $9.01 | $9.01 | 0 | — | — |
| 2020-01-31 | $9.01 | $9.01 | 475,160 | — | — |
| 2020-01-30 | $9.01 | $9.01 | 8,296 | — | — |
| 2020-01-29 | $9.03 | $9.03 | 2,553 | — | — |
| 2020-01-28 | $8.92 | $8.92 | 0 | — | — |
| 2020-01-27 | $8.92 | $8.92 | 0 | — | — |
| 2020-01-24 | $8.92 | $8.92 | 0 | — | — |
| 2020-01-23 | $8.92 | $8.92 | 1,914 | — | — |
| 2020-01-22 | $8.89 | $8.89 | 4,722 | — | — |
| 2020-01-21 | $8.91 | $8.91 | 638 | — | — |
| 2020-01-17 | $8.94 | $8.94 | 0 | — | — |
| 2020-01-16 | $8.94 | $8.94 | 2,170 | — | — |
| 2020-01-15 | $8.97 | $8.97 | 511 | — | — |
| 2020-01-14 | $8.97 | $8.97 | 0 | — | — |
| 2020-01-13 | $8.97 | $8.97 | 0 | — | — |
| 2020-01-10 | $8.97 | $8.97 | 2,808 | — | — |
| 2020-01-09 | $8.97 | $8.97 | 1,276 | — | — |
| 2020-01-08 | $8.99 | $8.99 | 0 | — | — |
| 2020-01-07 | $8.99 | $8.99 | 8,296 | — | — |
| 2020-01-06 | $8.90 | $8.90 | 1,149 | — | — |
| 2020-01-03 | $8.89 | $8.89 | 0 | — | — |
| 2020-01-02 | $8.89 | $8.89 | 3,063 | — | — |