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
- 2012-05-04 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 | $10.44 | $10.44 | 36,916,400 | — | — |
| 2020-12-30 | $10.88 | $10.88 | 55,300,400 | — | — |
| 2020-12-29 | $11.76 | $11.76 | 28,427,100 | — | — |
| 2020-12-28 | $12.25 | $12.25 | 58,753,600 | — | — |
| 2020-12-24 | $10.92 | $10.92 | 19,138,200 | — | — |
| 2020-12-23 | $10.81 | $10.81 | 41,595,300 | — | — |
| 2020-12-22 | $13.97 | $13.97 | 55,643,900 | — | — |
| 2020-12-21 | $11.50 | $11.50 | 50,428,000 | — | — |
| 2020-12-18 | $9.31 | $9.31 | 42,205,500 | — | — |
| 2020-12-17 | $9.47 | $9.47 | 89,585,900 | — | — |
| 2020-12-16 | $8.23 | $8.23 | 88,747,800 | — | — |
| 2020-12-15 | $7.07 | $7.07 | 38,775,400 | — | — |
| 2020-12-14 | $5.54 | $5.54 | 23,564,900 | — | — |
| 2020-12-11 | $4.75 | $4.75 | 10,126,500 | — | — |
| 2020-12-10 | $5.22 | $5.22 | 12,805,000 | — | — |
| 2020-12-09 | $4.78 | $4.78 | 16,146,300 | — | — |
| 2020-12-08 | $5.18 | $5.18 | 13,333,500 | — | — |
| 2020-12-07 | $5.51 | $5.51 | 21,467,800 | — | — |
| 2020-12-04 | $5.40 | $5.40 | 22,191,100 | — | — |
| 2020-12-03 | $5.91 | $5.91 | 25,417,500 | — | — |
| 2020-12-02 | $5.76 | $5.76 | 15,836,100 | — | — |
| 2020-12-01 | $6.19 | $6.19 | 35,822,300 | — | — |
| 2020-11-30 | $6.28 | $6.28 | 69,432,100 | — | — |
| 2020-11-27 | $4.28 | $4.28 | 18,155,600 | — | — |
| 2020-11-25 | $5.12 | $5.12 | 22,889,600 | — | — |
| 2020-11-24 | $4.91 | $4.91 | 50,743,800 | — | — |
| 2020-11-23 | $4.92 | $4.92 | 55,605,000 | — | — |
| 2020-11-20 | $3.39 | $3.39 | 30,386,300 | — | — |
| 2020-11-19 | $3.09 | $3.09 | 21,534,000 | — | — |
| 2020-11-18 | $2.89 | $2.89 | 49,980,500 | — | — |
| 2020-11-17 | $3.10 | $3.10 | 59,645,000 | — | — |
| 2020-11-16 | $2.48 | $2.48 | 11,321,200 | — | — |
| 2020-11-13 | $2.39 | $2.39 | 8,794,100 | — | — |
| 2020-11-12 | $2.30 | $2.30 | 8,648,900 | — | — |
| 2020-11-11 | $2.33 | $2.33 | 8,969,000 | — | — |
| 2020-11-10 | $2.19 | $2.19 | 3,942,500 | — | — |
| 2020-11-09 | $2.21 | $2.21 | 8,188,400 | — | — |
| 2020-11-06 | $2.41 | $2.41 | 9,111,000 | — | — |
| 2020-11-05 | $2.50 | $2.50 | 17,925,100 | — | — |
| 2020-11-04 | $2.35 | $2.35 | 17,677,900 | — | — |
| 2020-11-03 | $2.22 | $2.22 | 8,262,700 | — | — |
| 2020-11-02 | $2.10 | $2.10 | 7,388,800 | — | — |
| 2020-10-30 | $2.16 | $2.16 | 9,964,000 | — | — |
| 2020-10-29 | $2.28 | $2.28 | 11,043,800 | — | — |
| 2020-10-28 | $2.35 | $2.35 | 12,497,500 | — | — |
| 2020-10-27 | $2.76 | $2.76 | 18,966,900 | — | — |
| 2020-10-26 | $2.54 | $2.54 | 13,681,100 | — | — |
| 2020-10-23 | $2.74 | $2.74 | 10,512,700 | — | — |
| 2020-10-22 | $3.00 | $3.00 | 23,509,400 | — | — |
| 2020-10-21 | $2.84 | $2.84 | 34,785,300 | — | — |
| 2020-10-20 | $2.46 | $2.46 | 19,529,300 | — | — |
| 2020-10-19 | $2.34 | $2.34 | 12,348,800 | — | — |
| 2020-10-16 | $2.18 | $2.18 | 3,428,700 | — | — |
| 2020-10-15 | $2.33 | $2.33 | 5,121,400 | — | — |
| 2020-10-14 | $2.25 | $2.25 | 6,173,400 | — | — |
| 2020-10-13 | $2.36 | $2.36 | 7,581,600 | — | — |
| 2020-10-12 | $2.42 | $2.42 | 18,581,600 | — | — |
| 2020-10-09 | $2.16 | $2.16 | 6,001,700 | — | — |
| 2020-10-08 | $2.14 | $2.14 | 18,834,600 | — | — |
| 2020-10-07 | $1.94 | $1.94 | 1,714,600 | — | — |
| 2020-10-06 | $1.87 | $1.87 | 2,219,700 | — | — |
| 2020-10-05 | $1.96 | $1.96 | 2,880,200 | — | — |
| 2020-10-02 | $1.96 | $1.96 | 1,840,400 | — | — |
| 2020-10-01 | $1.95 | $1.95 | 2,484,900 | — | — |
| 2020-09-30 | $1.96 | $1.96 | 2,040,900 | — | — |
| 2020-09-29 | $2.02 | $2.02 | 2,396,700 | — | — |
| 2020-09-28 | $2.02 | $2.02 | 3,865,800 | — | — |
| 2020-09-25 | $1.93 | $1.93 | 8,295,300 | — | — |
| 2020-09-24 | $1.75 | $1.75 | 5,946,700 | — | — |
| 2020-09-23 | $1.64 | $1.64 | 4,071,000 | — | — |
| 2020-09-22 | $1.82 | $1.82 | 1,922,000 | — | — |
| 2020-09-21 | $1.89 | $1.89 | 3,726,600 | — | — |
| 2020-09-18 | $1.92 | $1.92 | 3,486,600 | — | — |
| 2020-09-17 | $1.99 | $1.99 | 4,019,500 | — | — |
| 2020-09-16 | $2.07 | $2.07 | 13,004,200 | — | — |
| 2020-09-15 | $1.98 | $1.98 | 4,264,800 | — | — |
| 2020-09-14 | $1.98 | $1.98 | 5,648,400 | — | — |
| 2020-09-11 | $1.80 | $1.80 | 3,239,600 | — | — |
| 2020-09-10 | $1.89 | $1.89 | 4,548,900 | — | — |
| 2020-09-09 | $1.97 | $1.97 | 3,843,600 | — | — |
| 2020-09-08 | $1.85 | $1.85 | 5,140,800 | — | — |
| 2020-09-04 | $2.09 | $2.09 | 8,612,500 | — | — |
| 2020-09-03 | $2.10 | $2.10 | 6,075,900 | — | — |
| 2020-09-02 | $2.38 | $2.38 | 6,341,800 | — | — |
| 2020-09-01 | $2.57 | $2.57 | 17,839,500 | — | — |
| 2020-08-31 | $2.48 | $2.48 | 6,973,000 | — | — |
| 2020-08-28 | $2.56 | $2.56 | 12,613,200 | — | — |
| 2020-08-27 | $2.26 | $2.26 | 5,742,200 | — | — |
| 2020-08-26 | $2.54 | $2.54 | 8,319,800 | — | — |
| 2020-08-25 | $2.44 | $2.44 | 8,316,100 | — | — |
| 2020-08-24 | $2.31 | $2.31 | 8,553,000 | — | — |
| 2020-08-21 | $2.71 | $2.71 | 14,544,300 | — | — |
| 2020-08-20 | $3.27 | $3.27 | 8,377,800 | — | — |
| 2020-08-19 | $3.14 | $3.14 | 7,388,200 | — | — |
| 2020-08-18 | $3.41 | $3.41 | 9,986,500 | — | — |
| 2020-08-17 | $3.72 | $3.72 | 27,713,400 | — | — |
| 2020-08-14 | $3.87 | $3.87 | 22,073,500 | — | — |
| 2020-08-13 | $3.55 | $3.55 | 16,577,900 | — | — |
| 2020-08-12 | $3.57 | $3.57 | 9,616,400 | — | — |
| 2020-08-11 | $3.86 | $3.86 | 14,350,700 | — | — |
| 2020-08-10 | $4.44 | $4.44 | 18,341,200 | — | — |
| 2020-08-07 | $4.38 | $4.38 | 27,004,100 | — | — |
| 2020-08-06 | $5.09 | $5.09 | 80,517,400 | — | — |
| 2020-08-05 | $4.20 | $4.20 | 97,988,400 | — | — |
| 2020-08-04 | $3.31 | $3.31 | 28,945,700 | — | — |
| 2020-08-03 | $3.83 | $3.83 | 225,520,800 | — | — |
| 2020-07-31 | $2.03 | $2.03 | 37,466,400 | — | — |
| 2020-07-30 | $1.78 | $1.78 | 10,583,000 | — | — |
| 2020-07-29 | $1.82 | $1.82 | 26,702,500 | — | — |
| 2020-07-28 | $1.71 | $1.71 | 73,062,600 | — | — |
| 2020-07-27 | $1.42 | $1.42 | 75,828,500 | — | — |
| 2020-07-24 | $1.04 | $1.04 | 25,520,000 | — | — |
| 2020-07-23 | $0.96 | $0.96 | 12,385,700 | — | — |
| 2020-07-22 | $1.05 | $1.05 | 13,490,900 | — | — |
| 2020-07-21 | $0.94 | $0.94 | 3,760,200 | — | — |
| 2020-07-20 | $0.93 | $0.93 | 1,136,500 | — | — |
| 2020-07-17 | $0.90 | $0.90 | 879,500 | — | — |
| 2020-07-16 | $0.91 | $0.91 | 897,700 | — | — |
| 2020-07-15 | $0.92 | $0.92 | 1,278,500 | — | — |
| 2020-07-14 | $0.91 | $0.91 | 1,110,700 | — | — |
| 2020-07-13 | $0.88 | $0.88 | 1,681,400 | — | — |
| 2020-07-10 | $0.93 | $0.93 | 723,100 | — | — |
| 2020-07-09 | $0.94 | $0.94 | 2,313,800 | — | — |
| 2020-07-08 | $1.00 | $1.00 | 5,136,500 | — | — |
| 2020-07-07 | $0.90 | $0.90 | 1,024,200 | — | — |
| 2020-07-06 | $0.94 | $0.94 | 1,900,100 | — | — |
| 2020-07-02 | $0.91 | $0.91 | 1,649,900 | — | — |
| 2020-07-01 | $0.93 | $0.93 | 2,344,500 | — | — |
| 2020-06-30 | $0.91 | $0.91 | 1,905,700 | — | — |
| 2020-06-29 | $0.89 | $0.89 | 1,539,900 | — | — |
| 2020-06-26 | $0.92 | $0.92 | 2,501,100 | — | — |
| 2020-06-25 | $1.01 | $1.01 | 2,169,300 | — | — |
| 2020-06-24 | $0.98 | $0.98 | 3,596,800 | — | — |
| 2020-06-23 | $1.10 | $1.10 | 8,711,900 | — | — |
| 2020-06-22 | $1.09 | $1.09 | 12,568,600 | — | — |
| 2020-06-19 | $0.84 | $0.84 | 1,938,200 | — | — |
| 2020-06-18 | $0.86 | $0.86 | 1,584,100 | — | — |
| 2020-06-17 | $0.88 | $0.88 | 2,763,700 | — | — |
| 2020-06-16 | $0.94 | $0.94 | 2,845,200 | — | — |
| 2020-06-15 | $0.95 | $0.95 | 5,714,600 | — | — |
| 2020-06-12 | $0.93 | $0.93 | 2,969,600 | — | — |
| 2020-06-11 | $0.93 | $0.93 | 7,838,800 | — | — |
| 2020-06-10 | $1.25 | $1.25 | 35,201,000 | — | — |
| 2020-06-09 | $0.90 | $0.90 | 2,493,500 | — | — |
| 2020-06-08 | $0.91 | $0.91 | 3,241,100 | — | — |
| 2020-06-05 | $1.00 | $1.00 | 3,812,100 | — | — |
| 2020-06-04 | $1.09 | $1.09 | 11,848,200 | — | — |
| 2020-06-03 | $0.92 | $0.92 | 12,774,800 | — | — |
| 2020-06-02 | $0.82 | $0.82 | 14,269,500 | — | — |
| 2020-06-01 | $0.73 | $0.73 | 4,256,700 | — | — |
| 2020-05-29 | $0.70 | $0.70 | 1,876,000 | — | — |
| 2020-05-28 | $0.73 | $0.73 | 2,828,700 | — | — |
| 2020-05-27 | $0.72 | $0.72 | 1,979,800 | — | — |
| 2020-05-26 | $0.72 | $0.72 | 1,907,200 | — | — |
| 2020-05-22 | $0.73 | $0.73 | 1,786,900 | — | — |
| 2020-05-21 | $0.71 | $0.71 | 3,494,300 | — | — |
| 2020-05-20 | $0.83 | $0.83 | 6,305,200 | — | — |
| 2020-05-19 | $0.81 | $0.81 | 2,770,600 | — | — |
| 2020-05-18 | $0.81 | $0.81 | 2,694,300 | — | — |
| 2020-05-15 | $0.80 | $0.80 | 3,576,400 | — | — |
| 2020-05-14 | $0.86 | $0.86 | 20,875,600 | — | — |
| 2020-05-13 | $0.74 | $0.74 | 7,863,000 | — | — |
| 2020-05-12 | $0.62 | $0.62 | 4,665,000 | — | — |
| 2020-05-11 | $0.76 | $0.76 | 9,327,000 | — | — |
| 2020-05-08 | $0.90 | $0.90 | 32,496,400 | — | — |
| 2020-05-07 | $0.67 | $0.67 | 9,859,100 | — | — |
| 2020-05-06 | $0.52 | $0.52 | 8,662,800 | — | — |
| 2020-05-05 | $0.45 | $0.45 | 6,301,500 | — | — |
| 2020-05-04 | $0.43 | $0.43 | 558,000 | — | — |
| 2020-05-01 | $0.44 | $0.44 | 483,800 | — | — |
| 2020-04-30 | $0.45 | $0.45 | 1,285,000 | — | — |
| 2020-04-29 | $0.48 | $0.48 | 3,810,800 | — | — |
| 2020-04-28 | $0.44 | $0.44 | 313,900 | — | — |
| 2020-04-27 | $0.46 | $0.46 | 581,400 | — | — |
| 2020-04-24 | $0.47 | $0.47 | 661,200 | — | — |
| 2020-04-23 | $0.50 | $0.50 | 3,280,300 | — | — |
| 2020-04-22 | $0.42 | $0.42 | 109,800 | — | — |
| 2020-04-21 | $0.42 | $0.42 | 342,700 | — | — |
| 2020-04-20 | $0.43 | $0.43 | 175,500 | — | — |
| 2020-04-17 | $0.43 | $0.43 | 219,900 | — | — |
| 2020-04-16 | $0.43 | $0.43 | 835,600 | — | — |
| 2020-04-15 | $0.45 | $0.45 | 173,500 | — | — |
| 2020-04-14 | $0.45 | $0.45 | 157,800 | — | — |
| 2020-04-13 | $0.44 | $0.44 | 128,200 | — | — |
| 2020-04-09 | $0.46 | $0.46 | 154,300 | — | — |
| 2020-04-08 | $0.48 | $0.48 | 227,100 | — | — |
| 2020-04-07 | $0.50 | $0.50 | 1,044,100 | — | — |
| 2020-04-06 | $0.50 | $0.50 | 914,900 | — | — |
| 2020-04-03 | $0.46 | $0.46 | 39,700 | — | — |
| 2020-04-02 | $0.45 | $0.45 | 208,100 | — | — |
| 2020-04-01 | $0.40 | $0.40 | 85,200 | — | — |
| 2020-03-31 | $0.45 | $0.45 | 99,200 | — | — |
| 2020-03-30 | $0.49 | $0.49 | 85,100 | — | — |
| 2020-03-27 | $0.50 | $0.50 | 125,400 | — | — |
| 2020-03-26 | $0.52 | $0.52 | 89,600 | — | — |
| 2020-03-25 | $0.50 | $0.50 | 88,400 | — | — |
| 2020-03-24 | $0.52 | $0.52 | 136,400 | — | — |
| 2020-03-23 | $0.45 | $0.45 | 97,300 | — | — |
| 2020-03-20 | $0.52 | $0.52 | 115,900 | — | — |
| 2020-03-19 | $0.48 | $0.48 | 85,800 | — | — |
| 2020-03-18 | $0.40 | $0.40 | 49,200 | — | — |
| 2020-03-17 | $0.48 | $0.48 | 73,700 | — | — |
| 2020-03-16 | $0.49 | $0.49 | 136,000 | — | — |
| 2020-03-13 | $0.60 | $0.60 | 89,000 | — | — |
| 2020-03-12 | $0.54 | $0.54 | 162,500 | — | — |
| 2020-03-11 | $0.72 | $0.72 | 60,600 | — | — |
| 2020-03-10 | $0.74 | $0.74 | 52,700 | — | — |
| 2020-03-09 | $0.72 | $0.72 | 161,500 | — | — |
| 2020-03-06 | $0.89 | $0.89 | 82,000 | — | — |
| 2020-03-05 | $0.91 | $0.91 | 59,000 | — | — |
| 2020-03-04 | $0.91 | $0.91 | 27,800 | — | — |
| 2020-03-03 | $0.90 | $0.90 | 81,200 | — | — |
| 2020-03-02 | $0.88 | $0.88 | 59,800 | — | — |
| 2020-02-28 | $0.86 | $0.86 | 141,600 | — | — |
| 2020-02-27 | $0.93 | $0.93 | 197,500 | — | — |
| 2020-02-26 | $0.96 | $0.96 | 113,700 | — | — |
| 2020-02-25 | $0.95 | $0.95 | 48,900 | — | — |
| 2020-02-24 | $0.98 | $0.98 | 150,400 | — | — |
| 2020-02-21 | $1.03 | $1.03 | 86,600 | — | — |
| 2020-02-20 | $1.04 | $1.04 | 101,500 | — | — |
| 2020-02-19 | $1.07 | $1.07 | 224,400 | — | — |
| 2020-02-18 | $1.11 | $1.11 | 303,000 | — | — |
| 2020-02-14 | $1.25 | $1.25 | 92,800 | — | — |
| 2020-02-13 | $1.25 | $1.25 | 128,800 | — | — |
| 2020-02-12 | $1.26 | $1.26 | 449,400 | — | — |
| 2020-02-11 | $1.18 | $1.18 | 415,300 | — | — |
| 2020-02-10 | $1.11 | $1.11 | 199,700 | — | — |
| 2020-02-07 | $1.14 | $1.14 | 96,100 | — | — |
| 2020-02-06 | $1.11 | $1.11 | 259,200 | — | — |
| 2020-02-05 | $1.15 | $1.15 | 433,700 | — | — |
| 2020-02-04 | $1.02 | $1.02 | 63,300 | — | — |
| 2020-02-03 | $1.02 | $1.02 | 102,900 | — | — |
| 2020-01-31 | $1.04 | $1.04 | 163,500 | — | — |
| 2020-01-30 | $1.07 | $1.07 | 238,100 | — | — |
| 2020-01-29 | $0.99 | $0.99 | 85,200 | — | — |
| 2020-01-28 | $1.01 | $1.01 | 510,700 | — | — |
| 2020-01-27 | $0.95 | $0.95 | 102,800 | — | — |
| 2020-01-24 | $0.93 | $0.93 | 91,100 | — | — |
| 2020-01-23 | $0.94 | $0.94 | 78,000 | — | — |
| 2020-01-22 | $0.98 | $0.98 | 55,000 | — | — |
| 2020-01-21 | $0.98 | $0.98 | 138,100 | — | — |
| 2020-01-17 | $1.03 | $1.03 | 139,900 | — | — |
| 2020-01-16 | $1.02 | $1.02 | 138,100 | — | — |
| 2020-01-15 | $0.99 | $0.99 | 107,100 | — | — |
| 2020-01-14 | $0.99 | $0.99 | 346,300 | — | — |
| 2020-01-13 | $0.91 | $0.91 | 92,500 | — | — |
| 2020-01-10 | $0.93 | $0.93 | 186,400 | — | — |
| 2020-01-09 | $0.93 | $0.93 | 129,500 | — | — |
| 2020-01-08 | $0.95 | $0.95 | 487,700 | — | — |
| 2020-01-07 | $1.09 | $1.09 | 1,039,100 | — | — |
| 2020-01-06 | $0.97 | $0.97 | 192,100 | — | — |
| 2020-01-03 | $0.96 | $0.96 | 128,000 | — | — |
| 2020-01-02 | $1.05 | $1.05 | 447,600 | — | — |