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
- 1993-03-26 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 | $6.52 | $7.30 | 437,200 | — | — |
| 2020-12-30 | $6.43 | $7.20 | 616,700 | — | — |
| 2020-12-29 | $6.22 | $6.96 | 311,300 | — | — |
| 2020-12-28 | $6.42 | $7.19 | 485,500 | — | — |
| 2020-12-24 | $6.04 | $6.76 | 108,300 | — | — |
| 2020-12-23 | $6.13 | $6.86 | 309,200 | — | — |
| 2020-12-22 | $6.06 | $6.79 | 280,500 | — | — |
| 2020-12-21 | $6.11 | $6.84 | 540,000 | — | — |
| 2020-12-18 | $6.16 | $6.90 | 551,400 | — | — |
| 2020-12-17 | $6.10 | $6.83 | 463,700 | — | — |
| 2020-12-16 | $6.13 | $6.86 | 382,800 | — | — |
| 2020-12-15 | $6.38 | $7.14 | 287,400 | — | — |
| 2020-12-14 | $6.40 | $7.17 | 298,400 | — | — |
| 2020-12-11 | $6.26 | $7.01 | 526,700 | — | — |
| 2020-12-10 | $6.37 | $7.13 | 447,500 | — | — |
| 2020-12-09 | $6.39 | $7.15 | 357,700 | — | — |
| 2020-12-08 | $6.51 | $7.29 | 626,300 | — | — |
| 2020-12-07 | $6.33 | $7.09 | 323,400 | — | — |
| 2020-12-04 | $6.33 | $7.09 | 257,900 | — | — |
| 2020-12-03 | $6.20 | $6.94 | 315,700 | — | — |
| 2020-12-02 | $6.00 | $6.72 | 202,600 | — | — |
| 2020-12-01 | $6.14 | $6.87 | 240,400 | — | — |
| 2020-11-30 | $6.06 | $6.79 | 224,200 | — | — |
| 2020-11-27 | $6.15 | $6.89 | 182,600 | — | — |
| 2020-11-25 | $5.93 | $6.64 | 164,000 | — | — |
| 2020-11-24 | $5.90 | $6.61 | 473,700 | — | — |
| 2020-11-23 | $5.74 | $6.43 | 262,700 | — | — |
| 2020-11-20 | $5.48 | $6.14 | 149,700 | — | — |
| 2020-11-19 | $5.40 | $6.05 | 130,100 | — | — |
| 2020-11-18 | $5.45 | $6.10 | 257,500 | — | — |
| 2020-11-17 | $5.38 | $6.02 | 198,900 | — | — |
| 2020-11-16 | $5.44 | $6.09 | 279,500 | — | — |
| 2020-11-13 | $5.36 | $6.00 | 159,500 | — | — |
| 2020-11-12 | $5.34 | $5.98 | 147,500 | — | — |
| 2020-11-11 | $5.40 | $6.05 | 256,400 | — | — |
| 2020-11-10 | $5.50 | $6.16 | 933,800 | — | — |
| 2020-11-09 | $6.03 | $6.35 | 542,600 | — | — |
| 2020-11-06 | $6.08 | $6.40 | 754,000 | — | — |
| 2020-11-05 | $5.91 | $6.22 | 582,600 | — | — |
| 2020-11-04 | $6.00 | $6.32 | 1,019,700 | — | — |
| 2020-11-03 | $5.92 | $6.23 | 332,800 | — | — |
| 2020-11-02 | $5.99 | $6.31 | 520,700 | — | — |
| 2020-10-30 | $5.99 | $6.31 | 724,700 | — | — |
| 2020-10-29 | $5.93 | $6.24 | 471,900 | — | — |
| 2020-10-28 | $5.72 | $6.02 | 375,100 | — | — |
| 2020-10-27 | $5.63 | $5.93 | 319,500 | — | — |
| 2020-10-26 | $5.70 | $6.00 | 467,500 | — | — |
| 2020-10-23 | $5.58 | $5.87 | 489,200 | — | — |
| 2020-10-22 | $5.51 | $5.80 | 308,000 | — | — |
| 2020-10-21 | $5.43 | $5.72 | 373,600 | — | — |
| 2020-10-20 | $5.42 | $5.71 | 353,400 | — | — |
| 2020-10-19 | $5.49 | $5.78 | 1,190,300 | — | — |
| 2020-10-16 | $5.32 | $5.60 | 570,700 | — | — |
| 2020-10-15 | $5.30 | $5.58 | 912,600 | — | — |
| 2020-10-14 | $5.00 | $5.26 | 509,300 | — | — |
| 2020-10-13 | $4.99 | $5.25 | 280,700 | — | — |
| 2020-10-12 | $5.15 | $5.42 | 493,600 | — | — |
| 2020-10-09 | $5.24 | $5.52 | 445,800 | — | — |
| 2020-10-08 | $5.25 | $5.53 | 842,400 | — | — |
| 2020-10-07 | $5.50 | $5.79 | 802,300 | — | — |
| 2020-10-06 | $5.41 | $5.70 | 2,207,400 | — | — |
| 2020-10-05 | $5.31 | $5.59 | 4,513,000 | — | — |
| 2020-10-02 | $5.21 | $5.49 | 184,200 | — | — |
| 2020-10-01 | $5.27 | $5.55 | 490,700 | — | — |
| 2020-09-30 | $5.45 | $5.74 | 295,300 | — | — |
| 2020-09-29 | $5.66 | $5.96 | 73,800 | — | — |
| 2020-09-28 | $5.62 | $5.92 | 80,800 | — | — |
| 2020-09-25 | $5.63 | $5.93 | 57,400 | — | — |
| 2020-09-24 | $5.63 | $5.93 | 189,100 | — | — |
| 2020-09-23 | $5.65 | $5.95 | 222,400 | — | — |
| 2020-09-22 | $5.63 | $5.93 | 145,100 | — | — |
| 2020-09-21 | $5.55 | $5.84 | 159,700 | — | — |
| 2020-09-18 | $5.55 | $5.84 | 113,100 | — | — |
| 2020-09-17 | $5.54 | $5.83 | 170,900 | — | — |
| 2020-09-16 | $5.48 | $5.77 | 89,100 | — | — |
| 2020-09-15 | $5.53 | $5.82 | 105,400 | — | — |
| 2020-09-14 | $5.47 | $5.76 | 126,900 | — | — |
| 2020-09-11 | $5.41 | $5.70 | 46,300 | — | — |
| 2020-09-10 | $5.49 | $5.78 | 125,200 | — | — |
| 2020-09-09 | $5.48 | $5.77 | 151,100 | — | — |
| 2020-09-08 | $5.45 | $5.74 | 426,700 | — | — |
| 2020-09-04 | $5.30 | $5.58 | 140,300 | — | — |
| 2020-09-03 | $5.35 | $5.63 | 117,800 | — | — |
| 2020-09-02 | $5.43 | $5.72 | 118,600 | — | — |
| 2020-09-01 | $5.34 | $5.62 | 106,700 | — | — |
| 2020-08-31 | $5.39 | $5.67 | 143,700 | — | — |
| 2020-08-28 | $5.35 | $5.63 | 115,500 | — | — |
| 2020-08-27 | $5.31 | $5.59 | 73,600 | — | — |
| 2020-08-26 | $5.39 | $5.67 | 132,900 | — | — |
| 2020-08-25 | $5.46 | $5.75 | 94,400 | — | — |
| 2020-08-24 | $5.53 | $5.82 | 151,300 | — | — |
| 2020-08-21 | $5.45 | $5.74 | 87,900 | — | — |
| 2020-08-20 | $5.52 | $5.81 | 101,100 | — | — |
| 2020-08-19 | $5.60 | $5.90 | 132,900 | — | — |
| 2020-08-18 | $5.60 | $5.90 | 111,300 | — | — |
| 2020-08-17 | $5.65 | $5.95 | 54,300 | — | — |
| 2020-08-14 | $5.65 | $5.95 | 69,300 | — | — |
| 2020-08-13 | $5.63 | $5.93 | 115,200 | — | — |
| 2020-08-12 | $5.64 | $5.94 | 176,100 | — | — |
| 2020-08-11 | $5.63 | $5.93 | 147,700 | — | — |
| 2020-08-10 | $5.67 | $5.97 | 243,400 | — | — |
| 2020-08-07 | $5.75 | $6.05 | 199,600 | — | — |
| 2020-08-06 | $5.61 | $5.91 | 814,100 | — | — |
| 2020-08-05 | $5.43 | $5.72 | 179,300 | — | — |
| 2020-08-04 | $5.41 | $5.70 | 174,000 | — | — |
| 2020-08-03 | $5.43 | $5.72 | 199,700 | — | — |
| 2020-07-31 | $5.59 | $5.89 | 142,500 | — | — |
| 2020-07-30 | $5.59 | $5.89 | 145,700 | — | — |
| 2020-07-29 | $5.65 | $5.95 | 688,500 | — | — |
| 2020-07-28 | $5.57 | $5.86 | 344,400 | — | — |
| 2020-07-27 | $5.43 | $5.72 | 354,400 | — | — |
| 2020-07-24 | $5.17 | $5.44 | 181,500 | — | — |
| 2020-07-23 | $5.21 | $5.49 | 106,900 | — | — |
| 2020-07-22 | $5.29 | $5.57 | 284,300 | — | — |
| 2020-07-21 | $5.33 | $5.61 | 242,300 | — | — |
| 2020-07-20 | $5.42 | $5.71 | 234,700 | — | — |
| 2020-07-17 | $5.48 | $5.77 | 583,400 | — | — |
| 2020-07-16 | $5.41 | $5.70 | 890,900 | — | — |
| 2020-07-15 | $5.28 | $5.56 | 941,500 | — | — |
| 2020-07-14 | $4.98 | $5.24 | 422,300 | — | — |
| 2020-07-13 | $4.99 | $5.25 | 470,300 | — | — |
| 2020-07-10 | $5.11 | $5.38 | 526,000 | — | — |
| 2020-07-09 | $5.10 | $5.37 | 1,040,700 | — | — |
| 2020-07-08 | $5.23 | $5.51 | 4,294,900 | — | — |
| 2020-07-07 | $6.11 | $6.43 | 209,100 | — | — |
| 2020-07-06 | $6.29 | $6.62 | 217,900 | — | — |
| 2020-07-02 | $6.30 | $6.63 | 204,200 | — | — |
| 2020-07-01 | $6.37 | $6.71 | 229,700 | — | — |
| 2020-06-30 | $6.37 | $6.71 | 325,400 | — | — |
| 2020-06-29 | $6.33 | $6.66 | 167,500 | — | — |
| 2020-06-26 | $6.14 | $6.46 | 228,000 | — | — |
| 2020-06-25 | $6.10 | $6.42 | 209,100 | — | — |
| 2020-06-24 | $6.20 | $6.53 | 293,000 | — | — |
| 2020-06-23 | $6.34 | $6.67 | 206,400 | — | — |
| 2020-06-22 | $6.37 | $6.71 | 557,600 | — | — |
| 2020-06-19 | $6.37 | $6.71 | 721,000 | — | — |
| 2020-06-18 | $6.24 | $6.57 | 569,700 | — | — |
| 2020-06-17 | $6.15 | $6.47 | 363,600 | — | — |
| 2020-06-16 | $6.24 | $6.57 | 376,600 | — | — |
| 2020-06-15 | $6.04 | $6.36 | 412,000 | — | — |
| 2020-06-12 | $6.22 | $6.55 | 281,000 | — | — |
| 2020-06-11 | $6.12 | $6.44 | 430,000 | — | — |
| 2020-06-10 | $6.49 | $6.83 | 379,100 | — | — |
| 2020-06-09 | $6.85 | $7.21 | 422,100 | — | — |
| 2020-06-08 | $7.05 | $7.42 | 388,700 | — | — |
| 2020-06-05 | $7.17 | $7.55 | 393,700 | — | — |
| 2020-06-04 | $6.95 | $7.32 | 1,069,900 | — | — |
| 2020-06-03 | $8.01 | $8.43 | 795,200 | — | — |
| 2020-06-02 | $7.97 | $8.39 | 604,000 | — | — |
| 2020-06-01 | $8.32 | $8.76 | 240,600 | — | — |
| 2020-05-29 | $8.36 | $8.80 | 338,000 | — | — |
| 2020-05-28 | $8.32 | $8.76 | 259,300 | — | — |
| 2020-05-27 | $8.41 | $8.85 | 204,400 | — | — |
| 2020-05-26 | $8.44 | $8.89 | 514,700 | — | — |
| 2020-05-22 | $8.40 | $8.84 | 131,300 | — | — |
| 2020-05-21 | $8.41 | $8.85 | 115,700 | — | — |
| 2020-05-20 | $8.52 | $8.97 | 206,300 | — | — |
| 2020-05-19 | $8.41 | $8.85 | 108,300 | — | — |
| 2020-05-18 | $8.43 | $8.88 | 378,200 | — | — |
| 2020-05-15 | $8.26 | $8.70 | 293,100 | — | — |
| 2020-05-14 | $8.28 | $8.72 | 303,100 | — | — |
| 2020-05-13 | $8.30 | $8.74 | 204,900 | — | — |
| 2020-05-12 | $8.40 | $8.84 | 1,034,900 | — | — |
| 2020-05-11 | $8.48 | $8.93 | 221,500 | — | — |
| 2020-05-08 | $8.56 | $9.01 | 230,800 | — | — |
| 2020-05-07 | $8.42 | $8.86 | 129,700 | — | — |
| 2020-05-06 | $8.33 | $8.77 | 207,500 | — | — |
| 2020-05-05 | $8.46 | $8.91 | 332,600 | — | — |
| 2020-05-04 | $8.47 | $8.92 | 270,200 | — | — |
| 2020-05-01 | $8.56 | $9.01 | 275,300 | — | — |
| 2020-04-30 | $8.55 | $9.00 | 290,600 | — | — |
| 2020-04-29 | $8.64 | $9.10 | 304,700 | — | — |
| 2020-04-28 | $8.48 | $8.93 | 401,800 | — | — |
| 2020-04-27 | $8.50 | $8.95 | 596,900 | — | — |
| 2020-04-24 | $8.39 | $8.83 | 122,600 | — | — |
| 2020-04-23 | $8.38 | $8.82 | 321,900 | — | — |
| 2020-04-22 | $8.36 | $8.80 | 189,600 | — | — |
| 2020-04-21 | $8.31 | $8.75 | 377,300 | — | — |
| 2020-04-20 | $8.34 | $8.78 | 227,000 | — | — |
| 2020-04-17 | $8.31 | $8.75 | 218,500 | — | — |
| 2020-04-16 | $8.21 | $8.64 | 241,800 | — | — |
| 2020-04-15 | $8.20 | $8.63 | 132,600 | — | — |
| 2020-04-14 | $8.26 | $8.70 | 526,100 | — | — |
| 2020-04-13 | $8.37 | $8.81 | 359,400 | — | — |
| 2020-04-09 | $8.15 | $8.58 | 177,400 | — | — |
| 2020-04-08 | $8.07 | $8.50 | 599,200 | — | — |
| 2020-04-07 | $7.68 | $8.09 | 536,100 | — | — |
| 2020-04-06 | $7.61 | $8.01 | 441,700 | — | — |
| 2020-04-03 | $7.25 | $7.63 | 229,200 | — | — |
| 2020-04-02 | $7.33 | $7.72 | 265,300 | — | — |
| 2020-04-01 | $7.15 | $7.53 | 400,400 | — | — |
| 2020-03-31 | $7.09 | $7.46 | 544,500 | — | — |
| 2020-03-30 | $7.43 | $7.82 | 330,800 | — | — |
| 2020-03-27 | $7.34 | $7.73 | 277,300 | — | — |
| 2020-03-26 | $7.34 | $7.73 | 425,700 | — | — |
| 2020-03-25 | $6.91 | $7.27 | 471,700 | — | — |
| 2020-03-24 | $6.12 | $6.44 | 305,100 | — | — |
| 2020-03-23 | $5.31 | $5.59 | 371,700 | — | — |
| 2020-03-20 | $5.47 | $5.76 | 568,100 | — | — |
| 2020-03-19 | $5.07 | $5.34 | 343,300 | — | — |
| 2020-03-18 | $4.86 | $5.12 | 478,000 | — | — |
| 2020-03-17 | $5.70 | $6.00 | 374,600 | — | — |
| 2020-03-16 | $5.46 | $5.75 | 514,400 | — | — |
| 2020-03-13 | $7.61 | $8.01 | 162,800 | — | — |
| 2020-03-12 | $7.35 | $7.74 | 336,200 | — | — |
| 2020-03-11 | $8.17 | $8.60 | 362,600 | — | — |
| 2020-03-10 | $8.50 | $8.95 | 234,900 | — | — |
| 2020-03-09 | $8.23 | $8.66 | 660,200 | — | — |
| 2020-03-06 | $8.80 | $9.26 | 931,900 | — | — |
| 2020-03-05 | $8.98 | $9.45 | 715,900 | — | — |
| 2020-03-04 | $9.48 | $9.98 | 419,800 | — | — |
| 2020-03-03 | $9.37 | $9.86 | 523,000 | — | — |
| 2020-03-02 | $9.40 | $9.90 | 306,800 | — | — |
| 2020-02-28 | $9.41 | $9.91 | 591,700 | — | — |
| 2020-02-27 | $9.46 | $9.96 | 574,600 | — | — |
| 2020-02-26 | $9.63 | $10.14 | 477,800 | — | — |
| 2020-02-25 | $9.57 | $10.08 | 753,400 | — | — |
| 2020-02-24 | $9.71 | $10.22 | 990,400 | — | — |
| 2020-02-21 | $9.84 | $10.36 | 164,600 | — | — |
| 2020-02-20 | $9.91 | $10.43 | 337,400 | — | — |
| 2020-02-19 | $9.85 | $10.37 | 791,800 | — | — |
| 2020-02-18 | $9.82 | $10.34 | 604,400 | — | — |
| 2020-02-14 | $9.86 | $10.38 | 878,500 | — | — |
| 2020-02-13 | $9.92 | $10.44 | 868,300 | — | — |
| 2020-02-12 | $9.80 | $10.32 | 585,000 | — | — |
| 2020-02-11 | $9.68 | $10.19 | 829,000 | — | — |
| 2020-02-10 | $9.59 | $10.10 | 772,800 | — | — |
| 2020-02-07 | $9.56 | $10.06 | 584,100 | — | — |
| 2020-02-06 | $9.58 | $10.09 | 538,300 | — | — |
| 2020-02-05 | $9.57 | $10.08 | 523,800 | — | — |
| 2020-02-04 | $9.52 | $10.02 | 784,500 | — | — |
| 2020-02-03 | $9.55 | $10.05 | 889,600 | — | — |
| 2020-01-31 | $9.48 | $9.98 | 743,800 | — | — |
| 2020-01-30 | $9.48 | $9.98 | 3,860,700 | — | — |
| 2020-01-29 | $9.50 | $10.00 | 8,684,800 | — | — |
| 2020-01-28 | $10.11 | $10.64 | 94,300 | — | — |
| 2020-01-27 | $10.24 | $10.78 | 189,800 | — | — |
| 2020-01-24 | $10.24 | $10.78 | 212,300 | — | — |
| 2020-01-23 | $10.18 | $10.72 | 133,000 | — | — |
| 2020-01-22 | $9.95 | $10.48 | 279,900 | — | — |
| 2020-01-21 | $10.29 | $10.83 | 471,500 | — | — |
| 2020-01-17 | $9.15 | $9.63 | 180,800 | — | — |
| 2020-01-16 | $9.00 | $9.48 | 102,000 | — | — |
| 2020-01-15 | $8.44 | $8.89 | 26,100 | — | — |
| 2020-01-14 | $8.40 | $8.84 | 9,200 | — | — |
| 2020-01-13 | $8.25 | $8.69 | 25,800 | — | — |
| 2020-01-10 | $8.49 | $8.94 | 4,200 | — | — |
| 2020-01-09 | $8.48 | $8.93 | 28,700 | — | — |
| 2020-01-08 | $8.29 | $8.73 | 15,400 | — | — |
| 2020-01-07 | $8.17 | $8.60 | 18,900 | — | — |
| 2020-01-06 | $8.24 | $8.68 | 20,700 | — | — |
| 2020-01-03 | $8.00 | $8.42 | 8,100 | — | — |
| 2020-01-02 | $8.02 | $8.44 | 26,200 | — | — |