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
- 2011-01-27 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 | $5.11 | $14.49 | 69,200 | — | — |
| 2020-12-30 | $5.09 | $14.43 | 47,400 | — | — |
| 2020-12-29 | $5.04 | $14.29 | 84,300 | — | — |
| 2020-12-28 | $5.05 | $14.32 | 58,400 | — | — |
| 2020-12-24 | $5.09 | $14.43 | 31,100 | — | — |
| 2020-12-23 | $5.04 | $14.29 | 114,800 | — | — |
| 2020-12-22 | $5.05 | $14.32 | 106,900 | — | — |
| 2020-12-21 | $5.10 | $14.46 | 135,700 | — | — |
| 2020-12-18 | $5.13 | $14.54 | 74,900 | — | — |
| 2020-12-17 | $5.14 | $14.57 | 58,000 | — | — |
| 2020-12-16 | $5.09 | $14.43 | 76,900 | — | — |
| 2020-12-15 | $5.08 | $14.40 | 90,200 | — | — |
| 2020-12-14 | $5.05 | $14.32 | 58,800 | — | — |
| 2020-12-11 | $5.12 | $14.52 | 58,000 | — | — |
| 2020-12-10 | $5.14 | $14.57 | 105,600 | — | — |
| 2020-12-09 | $5.17 | $14.57 | 64,100 | — | — |
| 2020-12-08 | $5.22 | $14.71 | 101,400 | — | — |
| 2020-12-07 | $5.17 | $14.57 | 69,600 | — | — |
| 2020-12-04 | $5.14 | $14.49 | 94,200 | — | — |
| 2020-12-03 | $5.11 | $14.40 | 86,300 | — | — |
| 2020-12-02 | $5.13 | $14.46 | 84,100 | — | — |
| 2020-12-01 | $5.09 | $14.35 | 75,400 | — | — |
| 2020-11-30 | $4.99 | $14.07 | 101,300 | — | — |
| 2020-11-27 | $4.94 | $13.92 | 56,500 | — | — |
| 2020-11-25 | $4.90 | $13.81 | 49,500 | — | — |
| 2020-11-24 | $4.94 | $13.92 | 98,400 | — | — |
| 2020-11-23 | $4.94 | $13.92 | 91,100 | — | — |
| 2020-11-20 | $4.98 | $14.04 | 107,700 | — | — |
| 2020-11-19 | $4.93 | $13.90 | 90,000 | — | — |
| 2020-11-18 | $4.99 | $14.07 | 62,100 | — | — |
| 2020-11-17 | $5.01 | $14.12 | 30,700 | — | — |
| 2020-11-16 | $4.99 | $14.07 | 73,300 | — | — |
| 2020-11-13 | $4.95 | $13.95 | 43,500 | — | — |
| 2020-11-12 | $4.86 | $13.70 | 125,500 | — | — |
| 2020-11-11 | $4.94 | $13.84 | 128,500 | — | — |
| 2020-11-10 | $5.01 | $14.04 | 95,500 | — | — |
| 2020-11-09 | $4.99 | $13.98 | 149,600 | — | — |
| 2020-11-06 | $4.99 | $13.98 | 50,600 | — | — |
| 2020-11-05 | $4.93 | $13.81 | 95,400 | — | — |
| 2020-11-04 | $4.77 | $13.36 | 92,800 | — | — |
| 2020-11-03 | $4.78 | $13.39 | 90,100 | — | — |
| 2020-11-02 | $4.81 | $13.48 | 67,100 | — | — |
| 2020-10-30 | $4.65 | $13.03 | 89,400 | — | — |
| 2020-10-29 | $4.69 | $13.14 | 42,200 | — | — |
| 2020-10-28 | $4.65 | $13.03 | 89,000 | — | — |
| 2020-10-27 | $4.78 | $13.39 | 144,000 | — | — |
| 2020-10-26 | $4.88 | $13.67 | 50,200 | — | — |
| 2020-10-23 | $4.99 | $13.98 | 28,100 | — | — |
| 2020-10-22 | $4.99 | $13.98 | 32,000 | — | — |
| 2020-10-21 | $4.97 | $13.92 | 45,600 | — | — |
| 2020-10-20 | $4.91 | $13.76 | 57,000 | — | — |
| 2020-10-19 | $4.96 | $13.90 | 51,700 | — | — |
| 2020-10-16 | $5.00 | $14.01 | 56,200 | — | — |
| 2020-10-15 | $5.05 | $14.15 | 122,400 | — | — |
| 2020-10-14 | $5.10 | $14.20 | 135,200 | — | — |
| 2020-10-13 | $5.08 | $14.15 | 103,900 | — | — |
| 2020-10-12 | $5.03 | $14.01 | 72,700 | — | — |
| 2020-10-09 | $5.02 | $13.98 | 53,900 | — | — |
| 2020-10-08 | $5.00 | $13.93 | 56,300 | — | — |
| 2020-10-07 | $4.88 | $13.59 | 83,100 | — | — |
| 2020-10-06 | $4.91 | $13.67 | 109,000 | — | — |
| 2020-10-05 | $5.02 | $13.98 | 69,500 | — | — |
| 2020-10-02 | $4.98 | $13.87 | 55,400 | — | — |
| 2020-10-01 | $5.02 | $13.98 | 122,300 | — | — |
| 2020-09-30 | $4.94 | $13.76 | 71,900 | — | — |
| 2020-09-29 | $4.94 | $13.76 | 96,100 | — | — |
| 2020-09-28 | $4.99 | $13.90 | 70,500 | — | — |
| 2020-09-25 | $4.90 | $13.65 | 30,000 | — | — |
| 2020-09-24 | $4.84 | $13.48 | 86,800 | — | — |
| 2020-09-23 | $4.76 | $13.26 | 115,600 | — | — |
| 2020-09-22 | $5.03 | $14.01 | 51,400 | — | — |
| 2020-09-21 | $5.03 | $14.01 | 100,100 | — | — |
| 2020-09-18 | $5.06 | $14.09 | 69,600 | — | — |
| 2020-09-17 | $5.16 | $14.37 | 115,000 | — | — |
| 2020-09-16 | $5.14 | $14.32 | 60,500 | — | — |
| 2020-09-15 | $5.08 | $14.15 | 138,500 | — | — |
| 2020-09-14 | $5.14 | $14.23 | 96,000 | — | — |
| 2020-09-11 | $5.04 | $13.95 | 63,200 | — | — |
| 2020-09-10 | $5.04 | $13.95 | 73,000 | — | — |
| 2020-09-09 | $5.11 | $14.15 | 47,100 | — | — |
| 2020-09-08 | $5.00 | $13.84 | 86,400 | — | — |
| 2020-09-04 | $5.10 | $14.12 | 83,400 | — | — |
| 2020-09-03 | $5.07 | $14.04 | 136,400 | — | — |
| 2020-09-02 | $5.18 | $14.34 | 100,900 | — | — |
| 2020-09-01 | $5.10 | $14.12 | 80,800 | — | — |
| 2020-08-31 | $5.16 | $14.29 | 58,000 | — | — |
| 2020-08-28 | $5.23 | $14.48 | 79,600 | — | — |
| 2020-08-27 | $5.11 | $14.15 | 89,000 | — | — |
| 2020-08-26 | $5.14 | $14.23 | 85,400 | — | — |
| 2020-08-25 | $5.19 | $14.37 | 67,400 | — | — |
| 2020-08-24 | $5.21 | $14.43 | 76,800 | — | — |
| 2020-08-21 | $5.18 | $14.34 | 72,200 | — | — |
| 2020-08-20 | $5.22 | $14.45 | 57,800 | — | — |
| 2020-08-19 | $5.19 | $14.37 | 34,200 | — | — |
| 2020-08-18 | $5.25 | $14.54 | 33,400 | — | — |
| 2020-08-17 | $5.26 | $14.56 | 57,900 | — | — |
| 2020-08-14 | $5.09 | $14.09 | 70,000 | — | — |
| 2020-08-13 | $5.13 | $14.12 | 114,700 | — | — |
| 2020-08-12 | $5.07 | $13.96 | 52,200 | — | — |
| 2020-08-11 | $5.11 | $14.07 | 74,400 | — | — |
| 2020-08-10 | $5.27 | $14.51 | 74,500 | — | — |
| 2020-08-07 | $5.25 | $14.45 | 92,800 | — | — |
| 2020-08-06 | $5.29 | $14.56 | 72,600 | — | — |
| 2020-08-05 | $5.24 | $14.42 | 107,000 | — | — |
| 2020-08-04 | $5.15 | $14.18 | 107,700 | — | — |
| 2020-08-03 | $5.11 | $14.07 | 152,300 | — | — |
| 2020-07-31 | $5.17 | $14.23 | 46,400 | — | — |
| 2020-07-30 | $5.16 | $14.20 | 93,700 | — | — |
| 2020-07-29 | $5.26 | $14.48 | 73,500 | — | — |
| 2020-07-28 | $5.30 | $14.59 | 93,300 | — | — |
| 2020-07-27 | $5.29 | $14.56 | 132,400 | — | — |
| 2020-07-24 | $5.08 | $13.98 | 91,600 | — | — |
| 2020-07-23 | $5.05 | $13.90 | 79,900 | — | — |
| 2020-07-22 | $5.06 | $13.93 | 84,800 | — | — |
| 2020-07-21 | $5.11 | $14.07 | 105,800 | — | — |
| 2020-07-20 | $5.00 | $13.76 | 94,300 | — | — |
| 2020-07-17 | $4.89 | $13.46 | 55,500 | — | — |
| 2020-07-16 | $4.83 | $13.30 | 169,000 | — | — |
| 2020-07-15 | $4.96 | $13.57 | 156,700 | — | — |
| 2020-07-14 | $4.95 | $13.54 | 69,900 | — | — |
| 2020-07-13 | $4.87 | $13.32 | 48,700 | — | — |
| 2020-07-10 | $4.93 | $13.49 | 42,000 | — | — |
| 2020-07-09 | $4.84 | $13.24 | 74,300 | — | — |
| 2020-07-08 | $4.90 | $13.41 | 124,400 | — | — |
| 2020-07-07 | $4.88 | $13.35 | 88,500 | — | — |
| 2020-07-06 | $4.88 | $13.35 | 74,100 | — | — |
| 2020-07-02 | $4.78 | $13.08 | 68,800 | — | — |
| 2020-07-01 | $4.75 | $13.00 | 69,500 | — | — |
| 2020-06-30 | $4.81 | $13.16 | 193,200 | — | — |
| 2020-06-29 | $4.67 | $12.78 | 46,000 | — | — |
| 2020-06-26 | $4.69 | $12.83 | 78,800 | — | — |
| 2020-06-25 | $4.65 | $12.72 | 68,300 | — | — |
| 2020-06-24 | $4.74 | $12.97 | 95,100 | — | — |
| 2020-06-23 | $4.78 | $13.08 | 58,500 | — | — |
| 2020-06-22 | $4.71 | $12.89 | 53,900 | — | — |
| 2020-06-19 | $4.64 | $12.69 | 33,900 | — | — |
| 2020-06-18 | $4.55 | $12.45 | 62,600 | — | — |
| 2020-06-17 | $4.58 | $12.53 | 85,400 | — | — |
| 2020-06-16 | $4.61 | $12.61 | 86,600 | — | — |
| 2020-06-15 | $4.63 | $12.67 | 169,800 | — | — |
| 2020-06-12 | $4.61 | $12.48 | 92,200 | — | — |
| 2020-06-11 | $4.54 | $12.29 | 91,800 | — | — |
| 2020-06-10 | $4.83 | $13.07 | 63,500 | — | — |
| 2020-06-09 | $4.79 | $12.96 | 111,000 | — | — |
| 2020-06-08 | $4.72 | $12.77 | 88,300 | — | — |
| 2020-06-05 | $4.67 | $12.64 | 129,400 | — | — |
| 2020-06-04 | $4.67 | $12.64 | 55,200 | — | — |
| 2020-06-03 | $4.59 | $12.42 | 150,400 | — | — |
| 2020-06-02 | $4.76 | $12.88 | 81,900 | — | — |
| 2020-06-01 | $4.73 | $12.80 | 193,300 | — | — |
| 2020-05-29 | $4.75 | $12.85 | 61,300 | — | — |
| 2020-05-28 | $4.76 | $12.88 | 100,400 | — | — |
| 2020-05-27 | $4.76 | $12.88 | 91,200 | — | — |
| 2020-05-26 | $4.71 | $12.75 | 91,600 | — | — |
| 2020-05-22 | $4.78 | $12.94 | 70,400 | — | — |
| 2020-05-21 | $4.74 | $12.83 | 149,900 | — | — |
| 2020-05-20 | $4.73 | $12.80 | 111,600 | — | — |
| 2020-05-19 | $4.63 | $12.53 | 110,000 | — | — |
| 2020-05-18 | $4.61 | $12.48 | 519,100 | — | — |
| 2020-05-15 | $4.66 | $12.61 | 129,000 | — | — |
| 2020-05-14 | $4.66 | $12.61 | 91,400 | — | — |
| 2020-05-13 | $4.63 | $12.53 | 206,900 | — | — |
| 2020-05-12 | $4.81 | $12.88 | 115,800 | — | — |
| 2020-05-11 | $4.83 | $12.94 | 68,600 | — | — |
| 2020-05-08 | $4.86 | $13.02 | 46,200 | — | — |
| 2020-05-07 | $4.79 | $12.83 | 93,400 | — | — |
| 2020-05-06 | $4.63 | $12.40 | 35,100 | — | — |
| 2020-05-05 | $4.71 | $12.61 | 55,500 | — | — |
| 2020-05-04 | $4.66 | $12.48 | 99,700 | — | — |
| 2020-05-01 | $4.62 | $12.37 | 71,900 | — | — |
| 2020-04-30 | $4.70 | $12.59 | 35,600 | — | — |
| 2020-04-29 | $4.77 | $12.77 | 70,900 | — | — |
| 2020-04-28 | $4.68 | $12.53 | 106,000 | — | — |
| 2020-04-27 | $4.65 | $12.45 | 126,600 | — | — |
| 2020-04-24 | $4.69 | $12.56 | 116,300 | — | — |
| 2020-04-23 | $4.62 | $12.37 | 142,400 | — | — |
| 2020-04-22 | $4.43 | $11.86 | 136,500 | — | — |
| 2020-04-21 | $4.21 | $11.27 | 76,300 | — | — |
| 2020-04-20 | $4.22 | $11.30 | 208,500 | — | — |
| 2020-04-17 | $4.37 | $11.70 | 128,100 | — | — |
| 2020-04-16 | $4.33 | $11.60 | 156,600 | — | — |
| 2020-04-15 | $4.44 | $11.89 | 112,700 | — | — |
| 2020-04-14 | $4.57 | $12.11 | 182,400 | — | — |
| 2020-04-13 | $4.66 | $12.34 | 222,000 | — | — |
| 2020-04-09 | $4.49 | $11.89 | 75,000 | — | — |
| 2020-04-08 | $4.23 | $11.20 | 98,600 | — | — |
| 2020-04-07 | $4.09 | $10.83 | 181,300 | — | — |
| 2020-04-06 | $4.08 | $10.81 | 70,500 | — | — |
| 2020-04-03 | $3.80 | $10.07 | 84,100 | — | — |
| 2020-04-02 | $3.91 | $10.36 | 102,400 | — | — |
| 2020-04-01 | $3.75 | $9.93 | 88,700 | — | — |
| 2020-03-31 | $3.88 | $10.28 | 123,800 | — | — |
| 2020-03-30 | $3.91 | $10.36 | 124,800 | — | — |
| 2020-03-27 | $3.88 | $10.28 | 122,400 | — | — |
| 2020-03-26 | $3.99 | $10.57 | 131,400 | — | — |
| 2020-03-25 | $3.83 | $10.15 | 190,100 | — | — |
| 2020-03-24 | $3.46 | $9.16 | 132,300 | — | — |
| 2020-03-23 | $3.07 | $8.13 | 103,000 | — | — |
| 2020-03-20 | $3.10 | $8.21 | 180,900 | — | — |
| 2020-03-19 | $2.91 | $7.71 | 259,100 | — | — |
| 2020-03-18 | $2.49 | $6.60 | 313,600 | — | — |
| 2020-03-17 | $3.51 | $9.30 | 95,400 | — | — |
| 2020-03-16 | $3.43 | $9.09 | 196,100 | — | — |
| 2020-03-13 | $3.80 | $9.93 | 261,100 | — | — |
| 2020-03-12 | $3.84 | $10.04 | 242,700 | — | — |
| 2020-03-11 | $4.37 | $11.42 | 259,100 | — | — |
| 2020-03-10 | $4.89 | $12.78 | 78,100 | — | — |
| 2020-03-09 | $4.84 | $12.65 | 232,700 | — | — |
| 2020-03-06 | $5.37 | $14.04 | 69,600 | — | — |
| 2020-03-05 | $5.43 | $14.19 | 46,600 | — | — |
| 2020-03-04 | $5.48 | $14.32 | 122,500 | — | — |
| 2020-03-03 | $5.50 | $14.38 | 304,800 | — | — |
| 2020-03-02 | $5.39 | $14.09 | 323,000 | — | — |
| 2020-02-28 | $4.82 | $12.60 | 336,200 | — | — |
| 2020-02-27 | $5.17 | $13.51 | 505,900 | — | — |
| 2020-02-26 | $5.78 | $15.11 | 86,000 | — | — |
| 2020-02-25 | $5.83 | $15.24 | 113,000 | — | — |
| 2020-02-24 | $5.98 | $15.63 | 103,900 | — | — |
| 2020-02-21 | $6.04 | $15.79 | 88,000 | — | — |
| 2020-02-20 | $5.98 | $15.63 | 49,800 | — | — |
| 2020-02-19 | $5.95 | $15.55 | 88,300 | — | — |
| 2020-02-18 | $5.96 | $15.58 | 45,000 | — | — |
| 2020-02-14 | $5.98 | $15.63 | 72,800 | — | — |
| 2020-02-13 | $6.04 | $15.79 | 76,300 | — | — |
| 2020-02-12 | $6.05 | $15.81 | 61,400 | — | — |
| 2020-02-11 | $6.01 | $15.58 | 45,100 | — | — |
| 2020-02-10 | $5.99 | $15.53 | 35,300 | — | — |
| 2020-02-07 | $5.95 | $15.42 | 71,200 | — | — |
| 2020-02-06 | $5.96 | $15.45 | 62,800 | — | — |
| 2020-02-05 | $6.00 | $15.55 | 90,600 | — | — |
| 2020-02-04 | $5.91 | $15.32 | 81,700 | — | — |
| 2020-02-03 | $5.96 | $15.45 | 92,900 | — | — |
| 2020-01-31 | $6.03 | $15.63 | 63,200 | — | — |
| 2020-01-30 | $5.98 | $15.50 | 79,300 | — | — |
| 2020-01-29 | $6.04 | $15.66 | 68,900 | — | — |
| 2020-01-28 | $6.01 | $15.58 | 177,600 | — | — |
| 2020-01-27 | $6.10 | $15.81 | 79,400 | — | — |
| 2020-01-24 | $6.15 | $15.94 | 113,000 | — | — |
| 2020-01-23 | $6.14 | $15.92 | 45,300 | — | — |
| 2020-01-22 | $6.09 | $15.79 | 21,400 | — | — |
| 2020-01-21 | $6.06 | $15.71 | 50,900 | — | — |
| 2020-01-17 | $6.08 | $15.76 | 54,600 | — | — |
| 2020-01-16 | $6.05 | $15.68 | 53,200 | — | — |
| 2020-01-15 | $6.10 | $15.81 | 57,000 | — | — |
| 2020-01-14 | $6.19 | $15.92 | 72,800 | — | — |
| 2020-01-13 | $6.16 | $15.84 | 85,400 | — | — |
| 2020-01-10 | $6.15 | $15.81 | 46,700 | — | — |
| 2020-01-09 | $6.11 | $15.71 | 51,200 | — | — |
| 2020-01-08 | $6.12 | $15.74 | 101,000 | — | — |
| 2020-01-07 | $6.14 | $15.79 | 102,400 | — | — |
| 2020-01-06 | $6.02 | $15.48 | 104,800 | — | — |
| 2020-01-03 | $5.97 | $15.35 | 94,900 | — | — |
| 2020-01-02 | $5.96 | $15.32 | 98,800 | — | — |