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
- 2007-01-08 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 | $8.24 | $8.24 | 3,779,300 | — | — |
| 2020-12-30 | $8.25 | $8.25 | 4,153,300 | — | — |
| 2020-12-29 | $7.64 | $7.64 | 3,588,000 | — | — |
| 2020-12-28 | $7.65 | $7.65 | 3,326,700 | — | — |
| 2020-12-24 | $7.55 | $7.55 | 990,400 | — | — |
| 2020-12-23 | $7.48 | $7.48 | 2,277,500 | — | — |
| 2020-12-22 | $7.33 | $7.33 | 4,344,400 | — | — |
| 2020-12-21 | $7.76 | $7.76 | 3,634,100 | — | — |
| 2020-12-18 | $7.34 | $7.34 | 3,481,200 | — | — |
| 2020-12-17 | $7.48 | $7.48 | 3,928,500 | — | — |
| 2020-12-16 | $6.99 | $6.99 | 3,628,200 | — | — |
| 2020-12-15 | $6.68 | $6.68 | 2,951,600 | — | — |
| 2020-12-14 | $6.26 | $6.26 | 2,367,000 | — | — |
| 2020-12-11 | $6.51 | $6.51 | 2,273,600 | — | — |
| 2020-12-10 | $6.67 | $6.67 | 1,802,000 | — | — |
| 2020-12-09 | $6.61 | $6.61 | 3,625,300 | — | — |
| 2020-12-08 | $6.84 | $6.84 | 1,605,300 | — | — |
| 2020-12-07 | $6.83 | $6.83 | 3,324,900 | — | — |
| 2020-12-04 | $6.64 | $6.64 | 2,051,700 | — | — |
| 2020-12-03 | $6.69 | $6.69 | 3,206,200 | — | — |
| 2020-12-02 | $6.82 | $6.82 | 2,630,300 | — | — |
| 2020-12-01 | $6.74 | $6.74 | 3,620,900 | — | — |
| 2020-11-30 | $6.33 | $6.33 | 2,671,900 | — | — |
| 2020-11-27 | $6.28 | $6.28 | 1,638,600 | — | — |
| 2020-11-25 | $6.23 | $6.23 | 2,690,600 | — | — |
| 2020-11-24 | $6.07 | $6.07 | 3,986,800 | — | — |
| 2020-11-23 | $6.15 | $6.15 | 3,770,300 | — | — |
| 2020-11-20 | $6.43 | $6.43 | 3,119,500 | — | — |
| 2020-11-19 | $6.32 | $6.32 | 3,033,900 | — | — |
| 2020-11-18 | $6.37 | $6.37 | 3,227,800 | — | — |
| 2020-11-17 | $6.63 | $6.63 | 3,754,900 | — | — |
| 2020-11-16 | $6.84 | $6.84 | 4,553,300 | — | — |
| 2020-11-13 | $7.12 | $7.12 | 4,314,200 | — | — |
| 2020-11-12 | $7.41 | $7.41 | 3,584,700 | — | — |
| 2020-11-11 | $7.18 | $7.18 | 2,972,600 | — | — |
| 2020-11-10 | $7.24 | $7.24 | 3,340,300 | — | — |
| 2020-11-09 | $7.51 | $7.51 | 4,900,500 | — | — |
| 2020-11-06 | $8.05 | $8.05 | 3,772,600 | — | — |
| 2020-11-05 | $7.78 | $7.78 | 6,267,500 | — | — |
| 2020-11-04 | $6.81 | $6.81 | 2,969,200 | — | — |
| 2020-11-03 | $7.14 | $7.14 | 3,695,400 | — | — |
| 2020-11-02 | $6.91 | $6.91 | 2,994,200 | — | — |
| 2020-10-30 | $6.62 | $6.62 | 3,207,800 | — | — |
| 2020-10-29 | $6.53 | $6.53 | 2,693,900 | — | — |
| 2020-10-28 | $6.37 | $6.37 | 4,845,300 | — | — |
| 2020-10-27 | $7.23 | $7.23 | 2,656,100 | — | — |
| 2020-10-26 | $7.02 | $7.02 | 3,057,700 | — | — |
| 2020-10-23 | $7.16 | $7.16 | 2,466,600 | — | — |
| 2020-10-22 | $7.04 | $7.04 | 3,618,700 | — | — |
| 2020-10-21 | $7.37 | $7.37 | 3,685,400 | — | — |
| 2020-10-20 | $7.01 | $7.01 | 2,391,100 | — | — |
| 2020-10-19 | $6.76 | $6.76 | 2,915,400 | — | — |
| 2020-10-16 | $6.88 | $6.88 | 2,472,900 | — | — |
| 2020-10-15 | $7.12 | $7.12 | 2,156,100 | — | — |
| 2020-10-14 | $7.20 | $7.20 | 3,188,900 | — | — |
| 2020-10-13 | $6.85 | $6.85 | 2,411,400 | — | — |
| 2020-10-12 | $6.94 | $6.94 | 2,030,400 | — | — |
| 2020-10-09 | $7.00 | $7.00 | 3,744,200 | — | — |
| 2020-10-08 | $6.42 | $6.42 | 2,323,700 | — | — |
| 2020-10-07 | $6.25 | $6.25 | 2,222,000 | — | — |
| 2020-10-06 | $6.17 | $6.17 | 3,301,900 | — | — |
| 2020-10-05 | $6.57 | $6.57 | 2,933,700 | — | — |
| 2020-10-02 | $6.37 | $6.37 | 2,555,800 | — | — |
| 2020-10-01 | $6.50 | $6.50 | 2,962,200 | — | — |
| 2020-09-30 | $6.36 | $6.36 | 3,698,700 | — | — |
| 2020-09-29 | $6.48 | $6.48 | 3,868,400 | — | — |
| 2020-09-28 | $6.35 | $6.35 | 3,564,200 | — | — |
| 2020-09-25 | $6.24 | $6.24 | 2,871,700 | — | — |
| 2020-09-24 | $6.38 | $6.38 | 4,624,100 | — | — |
| 2020-09-23 | $6.11 | $6.11 | 6,357,400 | — | — |
| 2020-09-22 | $7.02 | $7.02 | 4,130,300 | — | — |
| 2020-09-21 | $7.03 | $7.03 | 5,960,300 | — | — |
| 2020-09-18 | $7.60 | $7.60 | 5,524,400 | — | — |
| 2020-09-17 | $7.79 | $7.79 | 3,312,200 | — | — |
| 2020-09-16 | $7.77 | $7.77 | 4,622,400 | — | — |
| 2020-09-15 | $7.58 | $7.58 | 4,665,900 | — | — |
| 2020-09-14 | $7.50 | $7.50 | 5,460,000 | — | — |
| 2020-09-11 | $6.92 | $6.92 | 3,333,600 | — | — |
| 2020-09-10 | $7.14 | $7.14 | 6,695,400 | — | — |
| 2020-09-09 | $7.08 | $7.08 | 4,647,300 | — | — |
| 2020-09-08 | $6.73 | $6.73 | 5,141,800 | — | — |
| 2020-09-04 | $6.93 | $6.93 | 6,023,100 | — | — |
| 2020-09-03 | $7.02 | $7.02 | 5,167,300 | — | — |
| 2020-09-02 | $7.04 | $7.04 | 4,414,400 | — | — |
| 2020-09-01 | $7.20 | $7.20 | 4,655,700 | — | — |
| 2020-08-31 | $7.27 | $7.27 | 4,734,200 | — | — |
| 2020-08-28 | $7.11 | $7.11 | 5,285,200 | — | — |
| 2020-08-27 | $6.55 | $6.55 | 4,299,600 | — | — |
| 2020-08-26 | $6.60 | $6.60 | 4,427,700 | — | — |
| 2020-08-25 | $6.29 | $6.29 | 3,368,800 | — | — |
| 2020-08-24 | $6.13 | $6.13 | 3,310,700 | — | — |
| 2020-08-21 | $6.27 | $6.27 | 2,099,800 | — | — |
| 2020-08-20 | $6.54 | $6.54 | 2,521,100 | — | — |
| 2020-08-19 | $6.37 | $6.37 | 3,862,400 | — | — |
| 2020-08-18 | $6.52 | $6.52 | 2,831,000 | — | — |
| 2020-08-17 | $6.66 | $6.66 | 4,600,800 | — | — |
| 2020-08-14 | $6.38 | $6.38 | 3,684,100 | — | — |
| 2020-08-13 | $6.39 | $6.39 | 4,711,400 | — | — |
| 2020-08-12 | $6.06 | $6.06 | 3,034,000 | — | — |
| 2020-08-11 | $5.97 | $5.97 | 6,992,800 | — | — |
| 2020-08-10 | $6.72 | $6.72 | 4,589,200 | — | — |
| 2020-08-07 | $6.66 | $6.66 | 4,557,000 | — | — |
| 2020-08-06 | $6.93 | $6.93 | 5,346,000 | — | — |
| 2020-08-05 | $7.05 | $7.05 | 6,012,200 | — | — |
| 2020-08-04 | $7.00 | $7.00 | 4,708,900 | — | — |
| 2020-08-03 | $6.65 | $6.65 | 3,217,200 | — | — |
| 2020-07-31 | $6.72 | $6.72 | 4,339,100 | — | — |
| 2020-07-30 | $6.49 | $6.49 | 5,781,600 | — | — |
| 2020-07-29 | $6.90 | $6.90 | 4,472,000 | — | — |
| 2020-07-28 | $7.00 | $7.00 | 5,988,800 | — | — |
| 2020-07-27 | $7.24 | $7.24 | 9,841,600 | — | — |
| 2020-07-24 | $6.53 | $6.53 | 4,280,500 | — | — |
| 2020-07-23 | $6.41 | $6.41 | 7,733,400 | — | — |
| 2020-07-22 | $6.74 | $6.74 | 8,984,300 | — | — |
| 2020-07-21 | $6.37 | $6.37 | 8,822,100 | — | — |
| 2020-07-20 | $5.85 | $5.85 | 6,554,100 | — | — |
| 2020-07-17 | $5.20 | $5.20 | 2,279,500 | — | — |
| 2020-07-16 | $5.01 | $5.01 | 2,530,100 | — | — |
| 2020-07-15 | $5.16 | $5.16 | 2,901,100 | — | — |
| 2020-07-14 | $5.12 | $5.12 | 3,172,400 | — | — |
| 2020-07-13 | $4.94 | $4.94 | 4,860,000 | — | — |
| 2020-07-10 | $5.03 | $5.03 | 2,076,000 | — | — |
| 2020-07-09 | $5.07 | $5.07 | 3,680,100 | — | — |
| 2020-07-08 | $5.05 | $5.05 | 3,676,200 | — | — |
| 2020-07-07 | $4.89 | $4.89 | 2,803,100 | — | — |
| 2020-07-06 | $4.84 | $4.84 | 4,126,000 | — | — |
| 2020-07-02 | $4.89 | $4.89 | 2,997,200 | — | — |
| 2020-07-01 | $4.93 | $4.93 | 4,432,900 | — | — |
| 2020-06-30 | $5.09 | $5.09 | 4,222,100 | — | — |
| 2020-06-29 | $4.76 | $4.76 | 1,946,400 | — | — |
| 2020-06-26 | $4.75 | $4.75 | 3,882,200 | — | — |
| 2020-06-25 | $4.81 | $4.81 | 2,818,700 | — | — |
| 2020-06-24 | $4.70 | $4.70 | 4,340,800 | — | — |
| 2020-06-23 | $4.95 | $4.95 | 5,276,200 | — | — |
| 2020-06-22 | $4.63 | $4.63 | 8,345,100 | — | — |
| 2020-06-19 | $4.24 | $4.24 | 19,437,600 | — | — |
| 2020-06-18 | $4.21 | $4.21 | 2,875,600 | — | — |
| 2020-06-17 | $4.37 | $4.37 | 2,801,300 | — | — |
| 2020-06-16 | $4.39 | $4.39 | 3,252,600 | — | — |
| 2020-06-15 | $4.58 | $4.58 | 5,017,600 | — | — |
| 2020-06-12 | $4.41 | $4.41 | 4,484,100 | — | — |
| 2020-06-11 | $4.39 | $4.39 | 3,988,600 | — | — |
| 2020-06-10 | $4.79 | $4.79 | 3,715,500 | — | — |
| 2020-06-09 | $4.56 | $4.56 | 2,274,700 | — | — |
| 2020-06-08 | $4.57 | $4.57 | 2,879,100 | — | — |
| 2020-06-05 | $4.51 | $4.51 | 5,033,100 | — | — |
| 2020-06-04 | $4.58 | $4.58 | 3,699,200 | — | — |
| 2020-06-03 | $4.31 | $4.31 | 5,108,400 | — | — |
| 2020-06-02 | $4.63 | $4.63 | 4,346,200 | — | — |
| 2020-06-01 | $4.80 | $4.80 | 4,880,800 | — | — |
| 2020-05-29 | $4.49 | $4.49 | 5,882,200 | — | — |
| 2020-05-28 | $4.17 | $4.17 | 2,728,900 | — | — |
| 2020-05-27 | $4.19 | $4.19 | 3,436,300 | — | — |
| 2020-05-26 | $3.97 | $3.97 | 4,007,600 | — | — |
| 2020-05-22 | $4.20 | $4.20 | 2,816,800 | — | — |
| 2020-05-21 | $4.26 | $4.26 | 3,180,400 | — | — |
| 2020-05-20 | $4.33 | $4.33 | 4,205,700 | — | — |
| 2020-05-19 | $4.20 | $4.20 | 6,019,600 | — | — |
| 2020-05-18 | $4.26 | $4.26 | 5,879,500 | — | — |
| 2020-05-15 | $3.96 | $3.96 | 5,853,400 | — | — |
| 2020-05-14 | $3.36 | $3.36 | 2,510,900 | — | — |
| 2020-05-13 | $3.22 | $3.22 | 3,548,000 | — | — |
| 2020-05-12 | $3.28 | $3.28 | 3,310,500 | — | — |
| 2020-05-11 | $3.22 | $3.22 | 4,430,600 | — | — |
| 2020-05-08 | $3.28 | $3.28 | 2,472,400 | — | — |
| 2020-05-07 | $3.25 | $3.25 | 2,409,400 | — | — |
| 2020-05-06 | $3.05 | $3.05 | 1,807,300 | — | — |
| 2020-05-05 | $3.13 | $3.13 | 1,698,700 | — | — |
| 2020-05-04 | $3.10 | $3.10 | 2,824,200 | — | — |
| 2020-05-01 | $3.13 | $3.13 | 3,123,600 | — | — |
| 2020-04-30 | $3.00 | $3.00 | 4,442,300 | — | — |
| 2020-04-29 | $3.18 | $3.18 | 5,173,100 | — | — |
| 2020-04-28 | $2.88 | $2.88 | 4,135,800 | — | — |
| 2020-04-27 | $2.74 | $2.74 | 3,115,300 | — | — |
| 2020-04-24 | $2.71 | $2.71 | 4,305,900 | — | — |
| 2020-04-23 | $2.64 | $2.64 | 5,232,900 | — | — |
| 2020-04-22 | $2.49 | $2.49 | 4,106,100 | — | — |
| 2020-04-21 | $2.38 | $2.38 | 2,294,600 | — | — |
| 2020-04-20 | $2.41 | $2.41 | 2,723,700 | — | — |
| 2020-04-17 | $2.36 | $2.36 | 3,825,600 | — | — |
| 2020-04-16 | $2.54 | $2.54 | 2,039,900 | — | — |
| 2020-04-15 | $2.48 | $2.48 | 3,024,700 | — | — |
| 2020-04-14 | $2.67 | $2.67 | 5,725,000 | — | — |
| 2020-04-13 | $2.68 | $2.68 | 4,219,400 | — | — |
| 2020-04-09 | $2.42 | $2.42 | 4,609,700 | — | — |
| 2020-04-08 | $2.21 | $2.21 | 2,288,900 | — | — |
| 2020-04-07 | $2.26 | $2.26 | 4,379,900 | — | — |
| 2020-04-06 | $2.27 | $2.27 | 3,417,600 | — | — |
| 2020-04-03 | $2.03 | $2.03 | 2,732,400 | — | — |
| 2020-04-02 | $2.14 | $2.14 | 3,040,300 | — | — |
| 2020-04-01 | $2.17 | $2.17 | 3,368,600 | — | — |
| 2020-03-31 | $2.31 | $2.31 | 3,022,400 | — | — |
| 2020-03-30 | $2.25 | $2.25 | 4,135,600 | — | — |
| 2020-03-27 | $2.41 | $2.41 | 3,394,700 | — | — |
| 2020-03-26 | $2.67 | $2.67 | 4,118,500 | — | — |
| 2020-03-25 | $2.75 | $2.75 | 5,663,700 | — | — |
| 2020-03-24 | $2.83 | $2.83 | 6,571,700 | — | — |
| 2020-03-23 | $2.32 | $2.32 | 3,663,600 | — | — |
| 2020-03-20 | $2.26 | $2.26 | 3,751,700 | — | — |
| 2020-03-19 | $2.51 | $2.51 | 3,736,700 | — | — |
| 2020-03-18 | $2.21 | $2.21 | 5,569,600 | — | — |
| 2020-03-17 | $2.27 | $2.27 | 6,299,900 | — | — |
| 2020-03-16 | $2.08 | $2.08 | 6,272,900 | — | — |
| 2020-03-13 | $1.80 | $1.80 | 4,997,000 | — | — |
| 2020-03-12 | $2.06 | $2.06 | 4,102,900 | — | — |
| 2020-03-11 | $2.66 | $2.66 | 2,892,600 | — | — |
| 2020-03-10 | $2.99 | $2.99 | 2,450,300 | — | — |
| 2020-03-09 | $2.96 | $2.96 | 1,845,100 | — | — |
| 2020-03-06 | $3.32 | $3.32 | 2,704,400 | — | — |
| 2020-03-05 | $3.40 | $3.40 | 2,359,300 | — | — |
| 2020-03-04 | $3.25 | $3.25 | 2,656,100 | — | — |
| 2020-03-03 | $3.26 | $3.26 | 6,701,400 | — | — |
| 2020-03-02 | $3.05 | $3.05 | 2,733,200 | — | — |
| 2020-02-28 | $2.95 | $2.95 | 5,166,400 | — | — |
| 2020-02-27 | $3.32 | $3.32 | 3,338,300 | — | — |
| 2020-02-26 | $3.67 | $3.67 | 2,382,700 | — | — |
| 2020-02-25 | $3.75 | $3.75 | 2,784,500 | — | — |
| 2020-02-24 | $3.97 | $3.97 | 3,877,600 | — | — |
| 2020-02-21 | $3.94 | $3.94 | 3,517,700 | — | — |
| 2020-02-20 | $3.75 | $3.75 | 2,537,500 | — | — |
| 2020-02-19 | $3.77 | $3.77 | 1,792,200 | — | — |
| 2020-02-18 | $3.69 | $3.69 | 2,255,200 | — | — |
| 2020-02-14 | $3.51 | $3.51 | 1,880,000 | — | — |
| 2020-02-13 | $3.66 | $3.66 | 1,792,000 | — | — |
| 2020-02-12 | $3.72 | $3.72 | 922,300 | — | — |
| 2020-02-11 | $3.75 | $3.75 | 1,029,800 | — | — |
| 2020-02-10 | $3.73 | $3.73 | 1,876,100 | — | — |
| 2020-02-07 | $3.74 | $3.74 | 1,300,300 | — | — |
| 2020-02-06 | $3.82 | $3.82 | 1,217,200 | — | — |
| 2020-02-05 | $3.82 | $3.82 | 1,137,700 | — | — |
| 2020-02-04 | $3.79 | $3.79 | 1,764,700 | — | — |
| 2020-02-03 | $3.79 | $3.79 | 1,802,400 | — | — |
| 2020-01-31 | $3.92 | $3.92 | 1,859,100 | — | — |
| 2020-01-30 | $3.82 | $3.82 | 2,014,000 | — | — |
| 2020-01-29 | $3.90 | $3.90 | 2,600,800 | — | — |
| 2020-01-28 | $3.92 | $3.92 | 2,022,600 | — | — |
| 2020-01-27 | $4.00 | $4.00 | 2,097,700 | — | — |
| 2020-01-24 | $4.11 | $4.11 | 2,152,900 | — | — |
| 2020-01-23 | $3.91 | $3.91 | 1,722,800 | — | — |
| 2020-01-22 | $4.03 | $4.03 | 1,490,000 | — | — |
| 2020-01-21 | $4.00 | $4.00 | 2,536,700 | — | — |
| 2020-01-17 | $3.87 | $3.87 | 1,624,900 | — | — |
| 2020-01-16 | $3.91 | $3.91 | 1,729,100 | — | — |
| 2020-01-15 | $3.87 | $3.87 | 1,963,000 | — | — |
| 2020-01-14 | $3.76 | $3.76 | 1,680,900 | — | — |
| 2020-01-13 | $3.67 | $3.67 | 2,125,600 | — | — |
| 2020-01-10 | $3.80 | $3.80 | 2,155,100 | — | — |
| 2020-01-09 | $3.72 | $3.72 | 2,617,200 | — | — |
| 2020-01-08 | $3.79 | $3.79 | 4,237,300 | — | — |
| 2020-01-07 | $4.12 | $4.12 | 2,367,200 | — | — |
| 2020-01-06 | $4.10 | $4.10 | 4,322,300 | — | — |
| 2020-01-03 | $4.03 | $4.03 | 3,034,400 | — | — |
| 2020-01-02 | $4.05 | $4.05 | 2,151,100 | — | — |