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
- 2007-10-01 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 | $5.60 | $5.76 | 48,530 | — | — |
| 2020-12-30 | $5.50 | $5.66 | 58,720 | — | — |
| 2020-12-29 | $5.60 | $5.76 | 57,460 | — | — |
| 2020-12-28 | $5.60 | $5.76 | 57,250 | — | — |
| 2020-12-24 | $5.80 | $5.97 | 32,630 | — | — |
| 2020-12-23 | $5.60 | $5.76 | 96,000 | — | — |
| 2020-12-22 | $5.80 | $5.97 | 194,680 | — | — |
| 2020-12-21 | $6.70 | $6.89 | 47,520 | — | — |
| 2020-12-18 | $6.80 | $6.99 | 95,320 | — | — |
| 2020-12-17 | $6.70 | $6.89 | 68,440 | — | — |
| 2020-12-16 | $6.70 | $6.89 | 31,470 | — | — |
| 2020-12-15 | $6.60 | $6.79 | 47,190 | — | — |
| 2020-12-14 | $6.70 | $6.89 | 77,580 | — | — |
| 2020-12-11 | $6.60 | $6.79 | 25,340 | — | — |
| 2020-12-10 | $6.30 | $6.48 | 36,290 | — | — |
| 2020-12-09 | $6.60 | $6.79 | 46,720 | — | — |
| 2020-12-08 | $7.00 | $7.20 | 110,610 | — | — |
| 2020-12-07 | $6.80 | $6.99 | 150,720 | — | — |
| 2020-12-04 | $6.50 | $6.69 | 49,140 | — | — |
| 2020-12-03 | $6.60 | $6.79 | 81,910 | — | — |
| 2020-12-02 | $6.40 | $6.58 | 45,460 | — | — |
| 2020-12-01 | $6.80 | $6.99 | 200,000 | — | — |
| 2020-11-30 | $6.40 | $6.58 | 79,130 | — | — |
| 2020-11-27 | $6.80 | $6.99 | 105,120 | — | — |
| 2020-11-25 | $7.30 | $7.51 | 854,740 | — | — |
| 2020-11-24 | $6.70 | $6.89 | 115,340 | — | — |
| 2020-11-23 | $6.20 | $6.38 | 126,660 | — | — |
| 2020-11-20 | $6.10 | $6.27 | 76,870 | — | — |
| 2020-11-19 | $6.30 | $6.48 | 117,840 | — | — |
| 2020-11-18 | $5.80 | $5.97 | 20,660 | — | — |
| 2020-11-17 | $5.80 | $5.97 | 25,720 | — | — |
| 2020-11-16 | $5.90 | $6.07 | 34,730 | — | — |
| 2020-11-13 | $6.00 | $6.17 | 52,500 | — | — |
| 2020-11-12 | $5.60 | $5.76 | 68,460 | — | — |
| 2020-11-11 | $5.90 | $6.07 | 42,860 | — | — |
| 2020-11-10 | $6.10 | $6.27 | 36,020 | — | — |
| 2020-11-09 | $6.00 | $6.17 | 85,590 | — | — |
| 2020-11-06 | $6.50 | $6.69 | 152,900 | — | — |
| 2020-11-05 | $6.20 | $6.38 | 237,250 | — | — |
| 2020-11-04 | $6.90 | $7.10 | 50,480 | — | — |
| 2020-11-03 | $7.20 | $7.41 | 86,970 | — | — |
| 2020-11-02 | $7.00 | $7.20 | 124,960 | — | — |
| 2020-10-30 | $7.40 | $7.61 | 269,940 | — | — |
| 2020-10-29 | $8.50 | $8.74 | 3,232,420 | — | — |
| 2020-10-28 | $8.00 | $8.23 | 1,296,010 | — | — |
| 2020-10-27 | $6.80 | $6.99 | 640,560 | — | — |
| 2020-10-26 | $7.40 | $7.61 | 1,251,930 | — | — |
| 2020-10-23 | $5.50 | $5.66 | 49,340 | — | — |
| 2020-10-22 | $5.70 | $5.86 | 121,260 | — | — |
| 2020-10-21 | $6.60 | $6.79 | 181,430 | — | — |
| 2020-10-20 | $7.90 | $8.13 | 288,830 | — | — |
| 2020-10-19 | $8.50 | $8.74 | 2,979,740 | — | — |
| 2020-10-16 | $5.60 | $5.76 | 292,550 | — | — |
| 2020-10-15 | $5.00 | $5.14 | 5,530 | — | — |
| 2020-10-14 | $5.20 | $5.35 | 1,880 | — | — |
| 2020-10-13 | $5.10 | $5.25 | 2,430 | — | — |
| 2020-10-12 | $5.20 | $5.35 | 11,720 | — | — |
| 2020-10-09 | $5.10 | $5.25 | 12,380 | — | — |
| 2020-10-08 | $4.90 | $5.04 | 12,370 | — | — |
| 2020-10-07 | $4.90 | $5.04 | 2,070 | — | — |
| 2020-10-06 | $4.90 | $5.04 | 8,190 | — | — |
| 2020-10-05 | $5.10 | $5.25 | 3,020 | — | — |
| 2020-10-02 | $5.10 | $5.25 | 1,590 | — | — |
| 2020-10-01 | $5.20 | $5.35 | 4,550 | — | — |
| 2020-09-30 | $4.90 | $5.04 | 3,390 | — | — |
| 2020-09-29 | $4.90 | $5.04 | 3,760 | — | — |
| 2020-09-28 | $4.80 | $4.94 | 5,860 | — | — |
| 2020-09-25 | $4.80 | $4.94 | 5,250 | — | — |
| 2020-09-24 | $4.60 | $4.73 | 20,790 | — | — |
| 2020-09-23 | $4.80 | $4.94 | 7,770 | — | — |
| 2020-09-22 | $4.90 | $5.04 | 10,990 | — | — |
| 2020-09-21 | $4.70 | $4.83 | 6,440 | — | — |
| 2020-09-18 | $4.80 | $4.94 | 5,730 | — | — |
| 2020-09-17 | $4.80 | $4.94 | 5,560 | — | — |
| 2020-09-16 | $4.70 | $4.83 | 12,510 | — | — |
| 2020-09-15 | $4.60 | $4.73 | 2,750 | — | — |
| 2020-09-14 | $4.50 | $4.63 | 8,470 | — | — |
| 2020-09-11 | $4.50 | $4.63 | 8,630 | — | — |
| 2020-09-10 | $4.30 | $4.42 | 14,910 | — | — |
| 2020-09-09 | $4.30 | $4.42 | 16,020 | — | — |
| 2020-09-08 | $4.20 | $4.32 | 13,020 | — | — |
| 2020-09-04 | $4.30 | $4.42 | 19,550 | — | — |
| 2020-09-03 | $4.30 | $4.42 | 16,670 | — | — |
| 2020-09-02 | $4.20 | $4.32 | 11,440 | — | — |
| 2020-09-01 | $4.20 | $4.32 | 10,210 | — | — |
| 2020-08-31 | $4.30 | $4.42 | 5,450 | — | — |
| 2020-08-28 | $4.30 | $4.42 | 8,400 | — | — |
| 2020-08-27 | $4.30 | $4.42 | 9,590 | — | — |
| 2020-08-26 | $4.30 | $4.42 | 12,340 | — | — |
| 2020-08-25 | $4.20 | $4.32 | 6,930 | — | — |
| 2020-08-24 | $4.30 | $4.42 | 7,790 | — | — |
| 2020-08-21 | $4.50 | $4.63 | 8,420 | — | — |
| 2020-08-20 | $4.40 | $4.53 | 12,500 | — | — |
| 2020-08-19 | $4.50 | $4.63 | 10,880 | — | — |
| 2020-08-18 | $4.40 | $4.53 | 17,780 | — | — |
| 2020-08-17 | $4.70 | $4.83 | 23,410 | — | — |
| 2020-08-14 | $4.60 | $4.73 | 27,860 | — | — |
| 2020-08-13 | $5.00 | $5.14 | 9,770 | — | — |
| 2020-08-12 | $4.90 | $5.04 | 18,100 | — | — |
| 2020-08-11 | $5.20 | $5.35 | 11,670 | — | — |
| 2020-08-10 | $5.40 | $5.55 | 35,730 | — | — |
| 2020-08-07 | $5.00 | $5.14 | 9,930 | — | — |
| 2020-08-06 | $5.20 | $5.35 | 25,550 | — | — |
| 2020-08-05 | $5.10 | $5.25 | 14,220 | — | — |
| 2020-08-04 | $5.10 | $5.25 | 11,450 | — | — |
| 2020-08-03 | $4.90 | $5.04 | 46,110 | — | — |
| 2020-07-31 | $4.90 | $5.04 | 9,230 | — | — |
| 2020-07-30 | $4.90 | $5.04 | 7,420 | — | — |
| 2020-07-29 | $4.90 | $5.04 | 11,710 | — | — |
| 2020-07-28 | $5.00 | $5.14 | 12,780 | — | — |
| 2020-07-27 | $4.90 | $5.04 | 10,120 | — | — |
| 2020-07-24 | $4.90 | $5.04 | 26,340 | — | — |
| 2020-07-23 | $5.10 | $5.25 | 10,260 | — | — |
| 2020-07-22 | $5.20 | $5.35 | 17,310 | — | — |
| 2020-07-21 | $5.40 | $5.55 | 24,770 | — | — |
| 2020-07-20 | $5.50 | $5.66 | 19,990 | — | — |
| 2020-07-17 | $5.70 | $5.86 | 13,940 | — | — |
| 2020-07-16 | $5.60 | $5.76 | 18,180 | — | — |
| 2020-07-15 | $5.70 | $5.86 | 8,700 | — | — |
| 2020-07-14 | $5.50 | $5.66 | 23,490 | — | — |
| 2020-07-13 | $5.70 | $5.86 | 23,140 | — | — |
| 2020-07-10 | $6.10 | $6.27 | 31,790 | — | — |
| 2020-07-09 | $6.00 | $6.17 | 31,500 | — | — |
| 2020-07-08 | $5.90 | $6.07 | 15,890 | — | — |
| 2020-07-07 | $5.80 | $5.97 | 15,780 | — | — |
| 2020-07-06 | $5.90 | $6.07 | 48,980 | — | — |
| 2020-07-02 | $5.90 | $6.07 | 30,940 | — | — |
| 2020-07-01 | $5.90 | $6.07 | 35,270 | — | — |
| 2020-06-30 | $6.10 | $6.27 | 194,130 | — | — |
| 2020-06-29 | $5.60 | $5.76 | 72,920 | — | — |
| 2020-06-26 | $5.30 | $5.45 | 14,650 | — | — |
| 2020-06-25 | $5.40 | $5.55 | 13,960 | — | — |
| 2020-06-24 | $5.40 | $5.55 | 21,440 | — | — |
| 2020-06-23 | $5.50 | $5.66 | 13,400 | — | — |
| 2020-06-22 | $5.20 | $5.35 | 20,460 | — | — |
| 2020-06-19 | $5.40 | $5.55 | 27,400 | — | — |
| 2020-06-18 | $5.60 | $5.76 | 113,610 | — | — |
| 2020-06-17 | $5.20 | $5.35 | 45,670 | — | — |
| 2020-06-16 | $5.20 | $5.35 | 30,270 | — | — |
| 2020-06-15 | $5.10 | $5.25 | 11,830 | — | — |
| 2020-06-12 | $5.30 | $5.45 | 28,020 | — | — |
| 2020-06-11 | $5.10 | $5.25 | 37,010 | — | — |
| 2020-06-10 | $5.70 | $5.86 | 183,370 | — | — |
| 2020-06-09 | $5.50 | $5.66 | 61,110 | — | — |
| 2020-06-08 | $5.80 | $5.97 | 233,520 | — | — |
| 2020-06-05 | $4.80 | $4.94 | 24,840 | — | — |
| 2020-06-04 | $4.60 | $4.73 | 15,670 | — | — |
| 2020-06-03 | $4.60 | $4.73 | 13,690 | — | — |
| 2020-06-02 | $4.70 | $4.83 | 19,220 | — | — |
| 2020-06-01 | $4.80 | $4.94 | 19,270 | — | — |
| 2020-05-29 | $4.70 | $4.83 | 20,920 | — | — |
| 2020-05-28 | $4.80 | $4.94 | 25,160 | — | — |
| 2020-05-27 | $4.80 | $4.94 | 28,180 | — | — |
| 2020-05-26 | $4.80 | $4.94 | 28,070 | — | — |
| 2020-05-22 | $4.80 | $4.94 | 45,440 | — | — |
| 2020-05-21 | $5.00 | $5.14 | 88,760 | — | — |
| 2020-05-20 | $4.70 | $4.83 | 36,940 | — | — |
| 2020-05-19 | $4.80 | $4.94 | 33,910 | — | — |
| 2020-05-18 | $4.90 | $5.04 | 31,910 | — | — |
| 2020-05-15 | $4.80 | $4.94 | 53,690 | — | — |
| 2020-05-14 | $5.40 | $5.55 | 120,470 | — | — |
| 2020-05-13 | $4.90 | $5.04 | 38,150 | — | — |
| 2020-05-12 | $5.00 | $5.14 | 37,120 | — | — |
| 2020-05-11 | $5.10 | $5.25 | 49,810 | — | — |
| 2020-05-08 | $5.00 | $5.14 | 31,560 | — | — |
| 2020-05-07 | $5.00 | $5.14 | 32,800 | — | — |
| 2020-05-06 | $4.90 | $5.04 | 74,060 | — | — |
| 2020-05-05 | $5.00 | $5.14 | 93,020 | — | — |
| 2020-05-04 | $5.20 | $5.35 | 80,590 | — | — |
| 2020-05-01 | $5.40 | $5.55 | 159,200 | — | — |
| 2020-04-30 | $5.70 | $5.86 | 651,110 | — | — |
| 2020-04-29 | $7.90 | $8.13 | 176,130 | — | — |
| 2020-04-28 | $7.00 | $7.20 | 2,860 | — | — |
| 2020-04-27 | $7.50 | $7.71 | 4,440 | — | — |
| 2020-04-24 | $7.30 | $7.51 | 3,460 | — | — |
| 2020-04-23 | $7.40 | $7.61 | 1,940 | — | — |
| 2020-04-22 | $7.50 | $7.71 | 2,690 | — | — |
| 2020-04-21 | $7.50 | $7.71 | 4,200 | — | — |
| 2020-04-20 | $7.70 | $7.92 | 9,280 | — | — |
| 2020-04-17 | $7.10 | $7.30 | 4,010 | — | — |
| 2020-04-16 | $7.20 | $7.41 | 13,700 | — | — |
| 2020-04-15 | $7.60 | $7.82 | 106,370 | — | — |
| 2020-04-14 | $6.50 | $6.69 | 7,690 | — | — |
| 2020-04-13 | $6.50 | $6.69 | 13,600 | — | — |
| 2020-04-09 | $6.80 | $6.99 | 16,920 | — | — |
| 2020-04-08 | $6.50 | $6.69 | 37,260 | — | — |
| 2020-04-07 | $8.00 | $8.23 | 307,710 | — | — |
| 2020-04-06 | $6.00 | $6.17 | 1,740 | — | — |
| 2020-04-03 | $6.00 | $6.17 | 820 | — | — |
| 2020-04-02 | $6.00 | $6.17 | 1,680 | — | — |
| 2020-04-01 | $6.40 | $6.58 | 1,580 | — | — |
| 2020-03-31 | $6.20 | $6.38 | 530 | — | — |
| 2020-03-30 | $5.90 | $6.07 | 4,190 | — | — |
| 2020-03-27 | $6.00 | $6.17 | 1,730 | — | — |
| 2020-03-26 | $5.90 | $6.07 | 1,130 | — | — |
| 2020-03-25 | $6.10 | $6.27 | 5,490 | — | — |
| 2020-03-24 | $6.00 | $6.17 | 7,340 | — | — |
| 2020-03-23 | $6.20 | $6.38 | 6,770 | — | — |
| 2020-03-20 | $5.80 | $5.97 | 19,670 | — | — |
| 2020-03-19 | $5.00 | $5.14 | 2,520 | — | — |
| 2020-03-18 | $5.50 | $5.66 | 3,730 | — | — |
| 2020-03-17 | $6.10 | $6.27 | 1,640 | — | — |
| 2020-03-16 | $6.50 | $6.69 | 2,090 | — | — |
| 2020-03-13 | $6.40 | $6.58 | 2,870 | — | — |
| 2020-03-12 | $6.40 | $6.58 | 2,390 | — | — |
| 2020-03-11 | $7.30 | $7.51 | 2,750 | — | — |
| 2020-03-10 | $7.00 | $7.20 | 3,450 | — | — |
| 2020-03-09 | $7.50 | $7.71 | 6,230 | — | — |
| 2020-03-06 | $9.00 | $9.26 | 18,730 | — | — |
| 2020-03-05 | $7.60 | $7.82 | 470 | — | — |
| 2020-03-04 | $8.00 | $8.23 | 2,120 | — | — |
| 2020-03-03 | $8.00 | $8.23 | 190 | — | — |
| 2020-03-02 | $8.40 | $8.64 | 1,160 | — | — |
| 2020-02-28 | $8.20 | $8.43 | 2,240 | — | — |
| 2020-02-27 | $7.40 | $7.61 | 2,840 | — | — |
| 2020-02-26 | $7.90 | $8.13 | 1,960 | — | — |
| 2020-02-25 | $7.90 | $8.13 | 1,790 | — | — |
| 2020-02-24 | $8.00 | $8.23 | 7,150 | — | — |
| 2020-02-21 | $8.40 | $8.64 | 1,350 | — | — |
| 2020-02-20 | $8.80 | $9.05 | 1,470 | — | — |
| 2020-02-19 | $8.40 | $8.64 | 2,770 | — | — |
| 2020-02-18 | $8.40 | $8.64 | 1,780 | — | — |
| 2020-02-14 | $8.40 | $8.64 | 1,350 | — | — |
| 2020-02-13 | $9.00 | $9.26 | 1,660 | — | — |
| 2020-02-12 | $8.80 | $9.05 | 280 | — | — |
| 2020-02-11 | $8.60 | $8.85 | 1,880 | — | — |
| 2020-02-10 | $9.00 | $9.26 | 1,280 | — | — |
| 2020-02-07 | $8.70 | $8.95 | 1,400 | — | — |
| 2020-02-06 | $8.60 | $8.85 | 1,340 | — | — |
| 2020-02-05 | $9.00 | $9.26 | 1,370 | — | — |
| 2020-02-04 | $9.00 | $9.26 | 1,850 | — | — |
| 2020-02-03 | $8.70 | $8.95 | 2,740 | — | — |
| 2020-01-31 | $8.80 | $9.05 | 3,110 | — | — |
| 2020-01-30 | $8.80 | $9.05 | 40 | — | — |
| 2020-01-29 | $8.80 | $9.05 | 650 | — | — |
| 2020-01-28 | $9.00 | $9.26 | 240 | — | — |
| 2020-01-27 | $8.70 | $8.95 | 170 | — | — |
| 2020-01-24 | $8.70 | $8.95 | 3,830 | — | — |
| 2020-01-23 | $8.90 | $9.15 | 2,280 | — | — |
| 2020-01-22 | $9.00 | $9.26 | 1,640 | — | — |
| 2020-01-21 | $8.70 | $8.95 | 3,140 | — | — |
| 2020-01-17 | $8.80 | $9.05 | 2,910 | — | — |
| 2020-01-16 | $9.00 | $9.26 | 5,040 | — | — |
| 2020-01-15 | $9.20 | $9.46 | 2,540 | — | — |
| 2020-01-14 | $8.90 | $9.15 | 6,260 | — | — |
| 2020-01-13 | $9.00 | $9.26 | 1,730 | — | — |
| 2020-01-10 | $9.30 | $9.57 | 2,440 | — | — |
| 2020-01-09 | $9.50 | $9.77 | 1,670 | — | — |
| 2020-01-08 | $9.10 | $9.36 | 2,500 | — | — |
| 2020-01-07 | $9.00 | $9.26 | 2,530 | — | — |
| 2020-01-06 | $8.80 | $9.05 | 6,540 | — | — |
| 2020-01-03 | $8.90 | $9.15 | 4,770 | — | — |
| 2020-01-02 | $8.90 | $9.15 | 3,320 | — | — |