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
- 2005-11-10 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 | $6.49 | $6.49 | 56,700 | — | — |
| 2020-12-30 | $6.40 | $6.40 | 43,000 | — | — |
| 2020-12-29 | $5.93 | $5.93 | 64,700 | — | — |
| 2020-12-28 | $5.91 | $5.91 | 105,800 | — | — |
| 2020-12-24 | $5.49 | $5.49 | 14,700 | — | — |
| 2020-12-23 | $5.52 | $5.52 | 83,200 | — | — |
| 2020-12-22 | $5.60 | $5.60 | 50,200 | — | — |
| 2020-12-21 | $5.72 | $5.72 | 143,800 | — | — |
| 2020-12-18 | $6.02 | $6.02 | 46,600 | — | — |
| 2020-12-17 | $6.26 | $6.26 | 158,400 | — | — |
| 2020-12-16 | $6.53 | $6.53 | 33,600 | — | — |
| 2020-12-15 | $6.67 | $6.67 | 83,400 | — | — |
| 2020-12-14 | $6.40 | $6.40 | 79,000 | — | — |
| 2020-12-11 | $6.51 | $6.51 | 61,400 | — | — |
| 2020-12-10 | $6.69 | $6.69 | 56,600 | — | — |
| 2020-12-09 | $6.23 | $6.23 | 34,300 | — | — |
| 2020-12-08 | $6.62 | $6.62 | 38,800 | — | — |
| 2020-12-07 | $6.70 | $6.70 | 43,000 | — | — |
| 2020-12-04 | $6.46 | $6.46 | 46,900 | — | — |
| 2020-12-03 | $6.49 | $6.49 | 60,600 | — | — |
| 2020-12-02 | $6.34 | $6.34 | 43,300 | — | — |
| 2020-12-01 | $6.12 | $6.12 | 50,500 | — | — |
| 2020-11-30 | $6.16 | $6.16 | 80,900 | — | — |
| 2020-11-27 | $6.58 | $6.58 | 37,200 | — | — |
| 2020-11-25 | $6.22 | $6.22 | 86,900 | — | — |
| 2020-11-24 | $5.70 | $5.70 | 27,500 | — | — |
| 2020-11-23 | $5.79 | $5.79 | 38,000 | — | — |
| 2020-11-20 | $6.18 | $6.18 | 117,600 | — | — |
| 2020-11-19 | $5.72 | $5.72 | 47,600 | — | — |
| 2020-11-18 | $5.52 | $5.52 | 48,000 | — | — |
| 2020-11-17 | $6.23 | $6.23 | 66,500 | — | — |
| 2020-11-16 | $5.23 | $5.23 | 41,300 | — | — |
| 2020-11-13 | $5.06 | $5.06 | 110,200 | — | — |
| 2020-11-12 | $4.77 | $4.77 | 99,100 | — | — |
| 2020-11-11 | $4.05 | $4.05 | 32,800 | — | — |
| 2020-11-10 | $4.00 | $4.00 | 90,700 | — | — |
| 2020-11-09 | $3.76 | $3.76 | 233,600 | — | — |
| 2020-11-06 | $6.00 | $6.00 | 67,700 | — | — |
| 2020-11-05 | $7.24 | $7.24 | 52,050 | — | — |
| 2020-11-04 | $7.48 | $7.48 | 10,700 | — | — |
| 2020-11-03 | $7.56 | $7.56 | 19,400 | — | — |
| 2020-11-02 | $7.32 | $7.32 | 82,700 | — | — |
| 2020-10-30 | $8.60 | $8.60 | 7,300 | — | — |
| 2020-10-29 | $8.72 | $8.72 | 10,800 | — | — |
| 2020-10-28 | $8.48 | $8.48 | 8,375 | — | — |
| 2020-10-27 | $8.76 | $8.76 | 13,975 | — | — |
| 2020-10-26 | $8.72 | $8.72 | 18,300 | — | — |
| 2020-10-23 | $8.80 | $8.80 | 7,250 | — | — |
| 2020-10-22 | $8.72 | $8.72 | 10,175 | — | — |
| 2020-10-21 | $8.60 | $8.60 | 19,200 | — | — |
| 2020-10-20 | $8.76 | $8.76 | 123,925 | — | — |
| 2020-10-19 | $8.36 | $8.36 | 23,875 | — | — |
| 2020-10-16 | $8.56 | $8.56 | 5,375 | — | — |
| 2020-10-15 | $8.80 | $8.80 | 39,525 | — | — |
| 2020-10-14 | $8.72 | $8.72 | 2,100 | — | — |
| 2020-10-13 | $8.68 | $8.68 | 5,125 | — | — |
| 2020-10-12 | $8.60 | $8.60 | 6,750 | — | — |
| 2020-10-09 | $8.44 | $8.44 | 6,125 | — | — |
| 2020-10-08 | $8.76 | $8.76 | 10,800 | — | — |
| 2020-10-07 | $8.44 | $8.44 | 2,475 | — | — |
| 2020-10-06 | $8.40 | $8.40 | 4,300 | — | — |
| 2020-10-05 | $8.40 | $8.40 | 8,500 | — | — |
| 2020-10-02 | $8.12 | $8.12 | 2,325 | — | — |
| 2020-10-01 | $8.08 | $8.08 | 8,725 | — | — |
| 2020-09-30 | $8.32 | $8.32 | 5,275 | — | — |
| 2020-09-29 | $8.40 | $8.40 | 19,200 | — | — |
| 2020-09-28 | $8.48 | $8.48 | 7,250 | — | — |
| 2020-09-25 | $8.96 | $8.96 | 42,450 | — | — |
| 2020-09-24 | $8.12 | $8.12 | 3,025 | — | — |
| 2020-09-23 | $8.08 | $8.08 | 13,150 | — | — |
| 2020-09-22 | $8.36 | $8.36 | 11,100 | — | — |
| 2020-09-21 | $8.44 | $8.44 | 34,700 | — | — |
| 2020-09-18 | $9.24 | $9.24 | 133,375 | — | — |
| 2020-09-17 | $7.96 | $7.96 | 3,275 | — | — |
| 2020-09-16 | $7.60 | $7.60 | 30,475 | — | — |
| 2020-09-15 | $7.80 | $7.80 | 3,950 | — | — |
| 2020-09-14 | $7.76 | $7.76 | 5,800 | — | — |
| 2020-09-11 | $7.32 | $7.32 | 1,250 | — | — |
| 2020-09-10 | $7.44 | $7.44 | 3,150 | — | — |
| 2020-09-09 | $7.40 | $7.40 | 2,700 | — | — |
| 2020-09-08 | $7.32 | $7.32 | 8,100 | — | — |
| 2020-09-04 | $7.40 | $7.40 | 5,700 | — | — |
| 2020-09-03 | $7.72 | $7.72 | 35,250 | — | — |
| 2020-09-02 | $7.12 | $7.12 | 71,375 | — | — |
| 2020-09-01 | $8.68 | $8.68 | 4,425 | — | — |
| 2020-08-31 | $9.12 | $9.12 | 5,150 | — | — |
| 2020-08-28 | $9.40 | $9.40 | 7,025 | — | — |
| 2020-08-27 | $9.60 | $9.60 | 3,325 | — | — |
| 2020-08-26 | $9.96 | $9.96 | 3,000 | — | — |
| 2020-08-25 | $9.64 | $9.64 | 2,550 | — | — |
| 2020-08-24 | $9.64 | $9.64 | 5,575 | — | — |
| 2020-08-21 | $10.04 | $10.04 | 2,250 | — | — |
| 2020-08-20 | $10.20 | $10.20 | 3,625 | — | — |
| 2020-08-19 | $10.00 | $10.00 | 5,600 | — | — |
| 2020-08-18 | $10.12 | $10.12 | 8,075 | — | — |
| 2020-08-17 | $9.72 | $9.72 | 8,250 | — | — |
| 2020-08-14 | $9.88 | $9.88 | 3,025 | — | — |
| 2020-08-13 | $9.88 | $9.88 | 6,200 | — | — |
| 2020-08-12 | $9.80 | $9.80 | 13,300 | — | — |
| 2020-08-11 | $9.92 | $9.92 | 16,200 | — | — |
| 2020-08-10 | $10.24 | $10.24 | 6,325 | — | — |
| 2020-08-07 | $10.32 | $10.32 | 9,125 | — | — |
| 2020-08-06 | $10.28 | $10.28 | 5,650 | — | — |
| 2020-08-05 | $10.32 | $10.32 | 15,750 | — | — |
| 2020-08-04 | $10.20 | $10.20 | 13,125 | — | — |
| 2020-08-03 | $10.44 | $10.44 | 9,200 | — | — |
| 2020-07-31 | $10.64 | $10.64 | 4,275 | — | — |
| 2020-07-30 | $11.20 | $11.20 | 2,725 | — | — |
| 2020-07-29 | $10.92 | $10.92 | 3,675 | — | — |
| 2020-07-28 | $10.72 | $10.72 | 4,900 | — | — |
| 2020-07-27 | $10.72 | $10.72 | 6,425 | — | — |
| 2020-07-24 | $11.24 | $11.24 | 7,725 | — | — |
| 2020-07-23 | $11.60 | $11.60 | 6,750 | — | — |
| 2020-07-22 | $12.00 | $12.00 | 10,550 | — | — |
| 2020-07-21 | $11.96 | $11.96 | 35,300 | — | — |
| 2020-07-20 | $11.32 | $11.32 | 11,025 | — | — |
| 2020-07-17 | $11.04 | $11.04 | 2,900 | — | — |
| 2020-07-16 | $11.20 | $11.20 | 2,400 | — | — |
| 2020-07-15 | $11.12 | $11.12 | 1,925 | — | — |
| 2020-07-14 | $10.88 | $10.88 | 6,075 | — | — |
| 2020-07-13 | $10.84 | $10.84 | 8,125 | — | — |
| 2020-07-10 | $11.12 | $11.12 | 2,400 | — | — |
| 2020-07-09 | $11.04 | $11.04 | 10,300 | — | — |
| 2020-07-08 | $11.08 | $11.08 | 7,625 | — | — |
| 2020-07-07 | $11.32 | $11.32 | 10,750 | — | — |
| 2020-07-06 | $11.24 | $11.24 | 4,200 | — | — |
| 2020-07-02 | $11.40 | $11.40 | 5,575 | — | — |
| 2020-07-01 | $11.44 | $11.44 | 8,525 | — | — |
| 2020-06-30 | $11.36 | $11.36 | 4,650 | — | — |
| 2020-06-29 | $11.12 | $11.12 | 18,075 | — | — |
| 2020-06-26 | $11.36 | $11.36 | 6,550 | — | — |
| 2020-06-25 | $11.48 | $11.48 | 6,800 | — | — |
| 2020-06-24 | $11.52 | $11.52 | 12,050 | — | — |
| 2020-06-23 | $11.52 | $11.52 | 11,825 | — | — |
| 2020-06-22 | $11.28 | $11.28 | 20,950 | — | — |
| 2020-06-19 | $11.92 | $11.92 | 42,925 | — | — |
| 2020-06-18 | $14.00 | $14.00 | 397,100 | — | — |
| 2020-06-17 | $11.60 | $11.60 | 6,500 | — | — |
| 2020-06-16 | $11.60 | $11.60 | 20,775 | — | — |
| 2020-06-15 | $10.80 | $10.80 | 14,775 | — | — |
| 2020-06-12 | $10.20 | $10.20 | 1,500 | — | — |
| 2020-06-11 | $9.88 | $9.88 | 6,475 | — | — |
| 2020-06-10 | $10.00 | $10.00 | 6,475 | — | — |
| 2020-06-09 | $10.12 | $10.12 | 4,250 | — | — |
| 2020-06-08 | $10.32 | $10.32 | 12,550 | — | — |
| 2020-06-05 | $9.68 | $9.68 | 3,550 | — | — |
| 2020-06-04 | $10.04 | $10.04 | 8,050 | — | — |
| 2020-06-03 | $10.04 | $10.04 | 8,325 | — | — |
| 2020-06-02 | $9.96 | $9.96 | 3,225 | — | — |
| 2020-06-01 | $9.80 | $9.80 | 2,800 | — | — |
| 2020-05-29 | $10.04 | $10.04 | 3,400 | — | — |
| 2020-05-28 | $9.80 | $9.80 | 25,100 | — | — |
| 2020-05-27 | $9.20 | $9.20 | 3,150 | — | — |
| 2020-05-26 | $9.64 | $9.64 | 4,525 | — | — |
| 2020-05-22 | $9.60 | $9.60 | 4,725 | — | — |
| 2020-05-21 | $9.72 | $9.72 | 2,075 | — | — |
| 2020-05-20 | $9.72 | $9.72 | 2,275 | — | — |
| 2020-05-19 | $9.92 | $9.92 | 3,750 | — | — |
| 2020-05-18 | $9.44 | $9.44 | 2,075 | — | — |
| 2020-05-15 | $9.32 | $9.32 | 1,300 | — | — |
| 2020-05-14 | $8.80 | $8.80 | 3,525 | — | — |
| 2020-05-13 | $9.24 | $9.24 | 14,075 | — | — |
| 2020-05-12 | $10.20 | $10.20 | 8,800 | — | — |
| 2020-05-11 | $10.00 | $10.00 | 28,300 | — | — |
| 2020-05-08 | $9.40 | $9.40 | 4,775 | — | — |
| 2020-05-07 | $9.36 | $9.36 | 9,400 | — | — |
| 2020-05-06 | $8.84 | $8.84 | 6,800 | — | — |
| 2020-05-05 | $9.88 | $9.88 | 9,200 | — | — |
| 2020-05-04 | $9.12 | $9.12 | 16,650 | — | — |
| 2020-05-01 | $8.00 | $8.00 | 12,700 | — | — |
| 2020-04-30 | $7.60 | $7.60 | 19,125 | — | — |
| 2020-04-29 | $7.44 | $7.44 | 2,800 | — | — |
| 2020-04-28 | $7.00 | $7.00 | 3,800 | — | — |
| 2020-04-27 | $7.24 | $7.24 | 2,200 | — | — |
| 2020-04-24 | $6.96 | $6.96 | 3,325 | — | — |
| 2020-04-23 | $6.64 | $6.64 | 13,900 | — | — |
| 2020-04-22 | $7.00 | $7.00 | 2,800 | — | — |
| 2020-04-21 | $6.88 | $6.88 | 2,750 | — | — |
| 2020-04-20 | $7.80 | $7.80 | 4,750 | — | — |
| 2020-04-17 | $7.60 | $7.60 | 7,800 | — | — |
| 2020-04-16 | $7.60 | $7.60 | 20,300 | — | — |
| 2020-04-15 | $7.28 | $7.28 | 1,025 | — | — |
| 2020-04-14 | $7.40 | $7.40 | 6,300 | — | — |
| 2020-04-13 | $7.04 | $7.04 | 1,275 | — | — |
| 2020-04-09 | $6.96 | $6.96 | 5,800 | — | — |
| 2020-04-08 | $7.60 | $7.60 | 525 | — | — |
| 2020-04-07 | $6.92 | $6.92 | 4,725 | — | — |
| 2020-04-06 | $7.28 | $7.28 | 2,675 | — | — |
| 2020-04-03 | $7.12 | $7.12 | 3,125 | — | — |
| 2020-04-02 | $6.60 | $6.60 | 1,075 | — | — |
| 2020-04-01 | $6.12 | $6.12 | 2,150 | — | — |
| 2020-03-31 | $7.20 | $7.20 | 1,700 | — | — |
| 2020-03-30 | $7.32 | $7.32 | 1,225 | — | — |
| 2020-03-27 | $7.36 | $7.36 | 3,450 | — | — |
| 2020-03-26 | $7.28 | $7.28 | 3,125 | — | — |
| 2020-03-25 | $7.20 | $7.20 | 2,675 | — | — |
| 2020-03-24 | $6.64 | $6.64 | 4,275 | — | — |
| 2020-03-23 | $6.20 | $6.20 | 7,450 | — | — |
| 2020-03-20 | $5.88 | $5.88 | 15,300 | — | — |
| 2020-03-19 | $5.24 | $5.24 | 4,900 | — | — |
| 2020-03-18 | $5.40 | $5.40 | 6,400 | — | — |
| 2020-03-17 | $6.20 | $6.20 | 2,050 | — | — |
| 2020-03-16 | $5.84 | $5.84 | 6,775 | — | — |
| 2020-03-13 | $6.52 | $6.52 | 10,325 | — | — |
| 2020-03-12 | $7.20 | $7.20 | 9,125 | — | — |
| 2020-03-11 | $7.64 | $7.64 | 5,850 | — | — |
| 2020-03-10 | $7.36 | $7.36 | 9,200 | — | — |
| 2020-03-09 | $7.44 | $7.44 | 8,825 | — | — |
| 2020-03-06 | $8.92 | $8.92 | 4,350 | — | — |
| 2020-03-05 | $8.84 | $8.84 | 4,800 | — | — |
| 2020-03-04 | $9.20 | $9.20 | 6,150 | — | — |
| 2020-03-03 | $9.28 | $9.28 | 7,950 | — | — |
| 2020-03-02 | $10.16 | $10.16 | 12,525 | — | — |
| 2020-02-28 | $9.32 | $9.32 | 19,325 | — | — |
| 2020-02-27 | $9.60 | $9.60 | 18,025 | — | — |
| 2020-02-26 | $10.36 | $10.36 | 8,950 | — | — |
| 2020-02-25 | $10.56 | $10.56 | 27,850 | — | — |
| 2020-02-24 | $11.40 | $11.40 | 8,275 | — | — |
| 2020-02-21 | $11.60 | $11.60 | 12,800 | — | — |
| 2020-02-20 | $11.00 | $11.00 | 6,825 | — | — |
| 2020-02-19 | $11.72 | $11.72 | 29,475 | — | — |
| 2020-02-18 | $11.72 | $11.72 | 31,000 | — | — |
| 2020-02-14 | $12.00 | $12.00 | 54,450 | — | — |
| 2020-02-13 | $13.00 | $13.00 | 94,750 | — | — |
| 2020-02-12 | $13.32 | $13.32 | 804,525 | — | — |
| 2020-02-11 | $14.64 | $14.64 | 5,062,050 | — | — |
| 2020-02-10 | $8.16 | $8.16 | 67,125 | — | — |
| 2020-02-07 | $8.08 | $8.08 | 2,800 | — | — |
| 2020-02-06 | $8.04 | $8.04 | 4,650 | — | — |
| 2020-02-05 | $8.32 | $8.32 | 1,175 | — | — |
| 2020-02-04 | $8.36 | $8.36 | 3,800 | — | — |
| 2020-02-03 | $8.64 | $8.64 | 6,150 | — | — |
| 2020-01-31 | $8.20 | $8.20 | 2,225 | — | — |
| 2020-01-30 | $8.12 | $8.12 | 4,050 | — | — |
| 2020-01-29 | $8.44 | $8.44 | 1,775 | — | — |
| 2020-01-28 | $8.52 | $8.52 | 5,725 | — | — |
| 2020-01-27 | $8.28 | $8.28 | 2,400 | — | — |
| 2020-01-24 | $8.52 | $8.52 | 2,400 | — | — |
| 2020-01-23 | $8.48 | $8.48 | 4,675 | — | — |
| 2020-01-22 | $9.00 | $9.00 | 6,750 | — | — |
| 2020-01-21 | $9.20 | $9.20 | 14,650 | — | — |
| 2020-01-17 | $9.24 | $9.24 | 11,525 | — | — |
| 2020-01-16 | $9.08 | $9.08 | 6,850 | — | — |
| 2020-01-15 | $8.96 | $8.96 | 27,750 | — | — |
| 2020-01-14 | $8.60 | $8.60 | 30,025 | — | — |
| 2020-01-13 | $8.36 | $8.36 | 8,175 | — | — |
| 2020-01-10 | $8.20 | $8.20 | 5,250 | — | — |
| 2020-01-09 | $8.40 | $8.40 | 7,925 | — | — |
| 2020-01-08 | $8.24 | $8.24 | 7,525 | — | — |
| 2020-01-07 | $8.48 | $8.48 | 17,650 | — | — |
| 2020-01-06 | $8.40 | $8.40 | 12,700 | — | — |
| 2020-01-03 | $7.84 | $7.84 | 3,050 | — | — |
| 2020-01-02 | $8.04 | $8.04 | 3,575 | — | — |