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
- 1983-03-16 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 | $6.66 | $11.18 | 63,900 | — | — |
| 2020-12-30 | $6.42 | $10.78 | 33,867 | — | — |
| 2020-12-29 | $6.24 | $10.47 | 30,200 | — | — |
| 2020-12-28 | $6.36 | $10.68 | 50,767 | — | — |
| 2020-12-24 | $6.36 | $10.68 | 67,233 | — | — |
| 2020-12-23 | $6.45 | $10.83 | 593,700 | — | — |
| 2020-12-22 | $5.79 | $9.72 | 89,633 | — | — |
| 2020-12-21 | $5.85 | $9.82 | 53,200 | — | — |
| 2020-12-18 | $5.73 | $9.62 | 28,133 | — | — |
| 2020-12-17 | $5.61 | $9.42 | 29,633 | — | — |
| 2020-12-16 | $5.67 | $9.52 | 10,100 | — | — |
| 2020-12-15 | $5.61 | $9.42 | 65,133 | — | — |
| 2020-12-14 | $5.76 | $9.67 | 16,733 | — | — |
| 2020-12-11 | $5.73 | $9.62 | 31,067 | — | — |
| 2020-12-10 | $5.94 | $9.97 | 27,200 | — | — |
| 2020-12-09 | $6.03 | $10.12 | 35,400 | — | — |
| 2020-12-08 | $6.12 | $10.27 | 17,367 | — | — |
| 2020-12-07 | $6.21 | $10.42 | 26,533 | — | — |
| 2020-12-04 | $6.12 | $10.27 | 62,833 | — | — |
| 2020-12-03 | $6.15 | $10.32 | 21,533 | — | — |
| 2020-12-02 | $5.97 | $10.02 | 9,933 | — | — |
| 2020-12-01 | $6.09 | $10.22 | 7,033 | — | — |
| 2020-11-30 | $6.03 | $10.12 | 13,900 | — | — |
| 2020-11-27 | $6.09 | $10.22 | 9,333 | — | — |
| 2020-11-25 | $6.18 | $10.37 | 11,433 | — | — |
| 2020-11-24 | $6.09 | $10.22 | 41,033 | — | — |
| 2020-11-23 | $5.97 | $10.02 | 43,833 | — | — |
| 2020-11-20 | $5.88 | $9.87 | 12,133 | — | — |
| 2020-11-19 | $5.85 | $9.82 | 22,667 | — | — |
| 2020-11-18 | $5.91 | $9.92 | 30,867 | — | — |
| 2020-11-17 | $5.58 | $9.37 | 12,100 | — | — |
| 2020-11-16 | $5.61 | $9.42 | 10,600 | — | — |
| 2020-11-13 | $5.58 | $9.37 | 5,100 | — | — |
| 2020-11-12 | $5.43 | $9.12 | 4,067 | — | — |
| 2020-11-11 | $5.52 | $9.27 | 13,233 | — | — |
| 2020-11-10 | $5.61 | $9.42 | 10,400 | — | — |
| 2020-11-09 | $5.49 | $9.22 | 39,667 | — | — |
| 2020-11-06 | $5.16 | $8.66 | 25,933 | — | — |
| 2020-11-05 | $5.19 | $8.71 | 16,133 | — | — |
| 2020-11-04 | $5.10 | $8.56 | 10,500 | — | — |
| 2020-11-03 | $5.13 | $8.61 | 20,900 | — | — |
| 2020-11-02 | $5.13 | $8.61 | 3,267 | — | — |
| 2020-10-30 | $5.10 | $8.56 | 3,033 | — | — |
| 2020-10-29 | $5.13 | $8.61 | 5,533 | — | — |
| 2020-10-28 | $5.13 | $8.61 | 15,167 | — | — |
| 2020-10-27 | $5.34 | $8.96 | 19,500 | — | — |
| 2020-10-26 | $5.46 | $9.17 | 6,167 | — | — |
| 2020-10-23 | $5.55 | $9.32 | 8,967 | — | — |
| 2020-10-22 | $5.58 | $9.37 | 3,467 | — | — |
| 2020-10-21 | $5.58 | $9.37 | 8,167 | — | — |
| 2020-10-20 | $5.58 | $9.37 | 8,133 | — | — |
| 2020-10-19 | $5.61 | $9.42 | 14,067 | — | — |
| 2020-10-16 | $5.64 | $9.47 | 13,967 | — | — |
| 2020-10-15 | $5.70 | $9.57 | 3,333 | — | — |
| 2020-10-14 | $5.73 | $9.62 | 10,400 | — | — |
| 2020-10-13 | $5.85 | $9.82 | 9,833 | — | — |
| 2020-10-12 | $5.88 | $9.87 | 9,400 | — | — |
| 2020-10-09 | $6.00 | $10.07 | 15,000 | — | — |
| 2020-10-08 | $6.00 | $10.07 | 55,367 | — | — |
| 2020-10-07 | $5.64 | $9.47 | 4,167 | — | — |
| 2020-10-06 | $5.58 | $9.37 | 13,867 | — | — |
| 2020-10-05 | $5.55 | $9.32 | 13,900 | — | — |
| 2020-10-02 | $5.55 | $9.32 | 17,867 | — | — |
| 2020-10-01 | $5.67 | $9.52 | 7,233 | — | — |
| 2020-09-30 | $5.67 | $9.52 | 3,100 | — | — |
| 2020-09-29 | $5.67 | $9.52 | 8,500 | — | — |
| 2020-09-28 | $5.76 | $9.67 | 3,300 | — | — |
| 2020-09-25 | $5.70 | $9.57 | 19,267 | — | — |
| 2020-09-24 | $5.64 | $9.47 | 11,667 | — | — |
| 2020-09-23 | $5.73 | $9.62 | 14,433 | — | — |
| 2020-09-22 | $5.82 | $9.77 | 2,400 | — | — |
| 2020-09-21 | $5.88 | $9.87 | 10,167 | — | — |
| 2020-09-18 | $5.91 | $9.92 | 4,767 | — | — |
| 2020-09-17 | $5.97 | $10.02 | 11,000 | — | — |
| 2020-09-16 | $5.94 | $9.97 | 25,100 | — | — |
| 2020-09-15 | $6.00 | $10.07 | 10,667 | — | — |
| 2020-09-14 | $6.00 | $10.07 | 4,967 | — | — |
| 2020-09-11 | $6.03 | $10.12 | 11,400 | — | — |
| 2020-09-10 | $6.06 | $10.17 | 22,533 | — | — |
| 2020-09-09 | $5.91 | $9.92 | 31,433 | — | — |
| 2020-09-08 | $5.58 | $9.37 | 10,800 | — | — |
| 2020-09-04 | $5.64 | $9.47 | 19,367 | — | — |
| 2020-09-03 | $5.67 | $9.52 | 16,100 | — | — |
| 2020-09-02 | $5.88 | $9.87 | 11,800 | — | — |
| 2020-09-01 | $5.76 | $9.67 | 18,367 | — | — |
| 2020-08-31 | $5.91 | $9.92 | 12,533 | — | — |
| 2020-08-28 | $5.94 | $9.97 | 17,500 | — | — |
| 2020-08-27 | $5.91 | $9.92 | 17,000 | — | — |
| 2020-08-26 | $5.82 | $9.77 | 101,933 | — | — |
| 2020-08-25 | $5.79 | $9.72 | 28,667 | — | — |
| 2020-08-24 | $5.79 | $9.72 | 25,567 | — | — |
| 2020-08-21 | $5.79 | $9.72 | 13,933 | — | — |
| 2020-08-20 | $5.82 | $9.77 | 6,767 | — | — |
| 2020-08-19 | $5.88 | $9.87 | 24,067 | — | — |
| 2020-08-18 | $5.97 | $10.02 | 21,800 | — | — |
| 2020-08-17 | $5.97 | $10.02 | 23,700 | — | — |
| 2020-08-14 | $5.94 | $9.97 | 55,500 | — | — |
| 2020-08-13 | $6.00 | $10.07 | 35,167 | — | — |
| 2020-08-12 | $5.85 | $9.82 | 37,700 | — | — |
| 2020-08-11 | $5.94 | $9.97 | 61,400 | — | — |
| 2020-08-10 | $5.70 | $9.57 | 52,633 | — | — |
| 2020-08-07 | $5.58 | $9.37 | 23,000 | — | — |
| 2020-08-06 | $5.43 | $9.12 | 31,300 | — | — |
| 2020-08-05 | $5.34 | $8.96 | 28,200 | — | — |
| 2020-08-04 | $5.25 | $8.81 | 13,267 | — | — |
| 2020-08-03 | $5.19 | $8.71 | 8,733 | — | — |
| 2020-07-31 | $5.19 | $8.71 | 7,733 | — | — |
| 2020-07-30 | $5.22 | $8.76 | 6,833 | — | — |
| 2020-07-29 | $5.28 | $8.86 | 12,033 | — | — |
| 2020-07-28 | $5.28 | $8.86 | 6,833 | — | — |
| 2020-07-27 | $5.28 | $8.86 | 13,033 | — | — |
| 2020-07-24 | $5.25 | $8.81 | 15,167 | — | — |
| 2020-07-23 | $5.25 | $8.81 | 4,500 | — | — |
| 2020-07-22 | $5.25 | $8.81 | 14,400 | — | — |
| 2020-07-21 | $5.28 | $8.86 | 23,967 | — | — |
| 2020-07-20 | $5.19 | $8.71 | 24,467 | — | — |
| 2020-07-17 | $5.04 | $8.46 | 11,167 | — | — |
| 2020-07-16 | $4.98 | $8.36 | 9,700 | — | — |
| 2020-07-15 | $4.98 | $8.36 | 21,667 | — | — |
| 2020-07-14 | $5.01 | $8.41 | 10,833 | — | — |
| 2020-07-13 | $5.01 | $8.41 | 9,400 | — | — |
| 2020-07-10 | $5.01 | $8.41 | 8,667 | — | — |
| 2020-07-09 | $5.04 | $8.46 | 9,533 | — | — |
| 2020-07-08 | $5.22 | $8.76 | 4,233 | — | — |
| 2020-07-07 | $5.16 | $8.66 | 17,967 | — | — |
| 2020-07-06 | $5.31 | $8.91 | 7,800 | — | — |
| 2020-07-02 | $5.34 | $8.96 | 5,467 | — | — |
| 2020-07-01 | $5.31 | $8.91 | 7,667 | — | — |
| 2020-06-30 | $5.22 | $8.76 | 6,667 | — | — |
| 2020-06-29 | $5.25 | $8.81 | 5,633 | — | — |
| 2020-06-26 | $5.34 | $8.96 | 31,500 | — | — |
| 2020-06-25 | $5.52 | $9.27 | 13,267 | — | — |
| 2020-06-24 | $5.37 | $9.01 | 11,433 | — | — |
| 2020-06-23 | $5.49 | $9.22 | 10,100 | — | — |
| 2020-06-22 | $5.61 | $9.42 | 7,600 | — | — |
| 2020-06-19 | $5.58 | $9.37 | 13,900 | — | — |
| 2020-06-18 | $5.49 | $9.22 | 9,633 | — | — |
| 2020-06-17 | $5.43 | $9.12 | 12,000 | — | — |
| 2020-06-16 | $5.46 | $9.17 | 21,833 | — | — |
| 2020-06-15 | $5.49 | $9.22 | 5,267 | — | — |
| 2020-06-12 | $5.43 | $9.12 | 18,767 | — | — |
| 2020-06-11 | $5.22 | $8.76 | 31,967 | — | — |
| 2020-06-10 | $5.58 | $9.37 | 35,000 | — | — |
| 2020-06-09 | $5.37 | $9.01 | 37,000 | — | — |
| 2020-06-08 | $5.31 | $8.91 | 89,933 | — | — |
| 2020-06-05 | $5.16 | $8.66 | 40,167 | — | — |
| 2020-06-04 | $5.19 | $8.71 | 26,500 | — | — |
| 2020-06-03 | $5.07 | $8.51 | 33,933 | — | — |
| 2020-06-02 | $4.98 | $8.36 | 26,333 | — | — |
| 2020-06-01 | $4.98 | $8.36 | 38,933 | — | — |
| 2020-05-29 | $4.95 | $8.31 | 21,067 | — | — |
| 2020-05-28 | $4.89 | $8.21 | 217,567 | — | — |
| 2020-05-27 | $4.71 | $7.91 | 149,500 | — | — |
| 2020-05-26 | $4.68 | $7.86 | 63,200 | — | — |
| 2020-05-22 | $4.68 | $7.86 | 31,833 | — | — |
| 2020-05-21 | $4.62 | $7.76 | 35,700 | — | — |
| 2020-05-20 | $4.80 | $8.06 | 7,000 | — | — |
| 2020-05-19 | $4.77 | $8.01 | 11,800 | — | — |
| 2020-05-18 | $4.80 | $8.06 | 26,067 | — | — |
| 2020-05-15 | $4.71 | $7.91 | 46,933 | — | — |
| 2020-05-14 | $4.71 | $7.91 | 22,400 | — | — |
| 2020-05-13 | $4.74 | $7.96 | 17,800 | — | — |
| 2020-05-12 | $4.86 | $8.16 | 31,300 | — | — |
| 2020-05-11 | $4.92 | $8.26 | 29,367 | — | — |
| 2020-05-08 | $4.95 | $8.31 | 50,867 | — | — |
| 2020-05-07 | $5.04 | $8.46 | 63,700 | — | — |
| 2020-05-06 | $4.80 | $8.06 | 90,400 | — | — |
| 2020-05-05 | $4.29 | $7.20 | 70,500 | — | — |
| 2020-05-04 | $4.02 | $6.75 | 19,667 | — | — |
| 2020-05-01 | $4.08 | $6.85 | 27,700 | — | — |
| 2020-04-30 | $3.96 | $6.65 | 26,567 | — | — |
| 2020-04-29 | $4.05 | $6.80 | 35,333 | — | — |
| 2020-04-28 | $3.99 | $6.70 | 13,700 | — | — |
| 2020-04-27 | $4.05 | $6.80 | 18,800 | — | — |
| 2020-04-24 | $4.02 | $6.75 | 9,400 | — | — |
| 2020-04-23 | $3.96 | $6.65 | 24,700 | — | — |
| 2020-04-22 | $4.05 | $6.80 | 7,667 | — | — |
| 2020-04-21 | $4.05 | $6.80 | 9,200 | — | — |
| 2020-04-20 | $4.11 | $6.90 | 5,100 | — | — |
| 2020-04-17 | $4.17 | $7.00 | 28,833 | — | — |
| 2020-04-16 | $3.93 | $6.60 | 2,633 | — | — |
| 2020-04-15 | $3.99 | $6.70 | 8,300 | — | — |
| 2020-04-14 | $4.11 | $6.90 | 13,533 | — | — |
| 2020-04-13 | $4.17 | $7.00 | 13,300 | — | — |
| 2020-04-09 | $4.11 | $6.90 | 40,233 | — | — |
| 2020-04-08 | $4.02 | $6.75 | 14,067 | — | — |
| 2020-04-07 | $3.90 | $6.55 | 27,233 | — | — |
| 2020-04-06 | $3.87 | $6.50 | 26,233 | — | — |
| 2020-04-03 | $3.54 | $5.94 | 30,100 | — | — |
| 2020-04-02 | $3.81 | $6.40 | 15,367 | — | — |
| 2020-04-01 | $4.02 | $6.75 | 13,467 | — | — |
| 2020-03-31 | $4.08 | $6.85 | 9,067 | — | — |
| 2020-03-30 | $4.05 | $6.80 | 26,633 | — | — |
| 2020-03-27 | $4.05 | $6.80 | 7,633 | — | — |
| 2020-03-26 | $4.08 | $6.85 | 18,467 | — | — |
| 2020-03-25 | $3.96 | $6.65 | 13,500 | — | — |
| 2020-03-24 | $3.72 | $6.24 | 14,033 | — | — |
| 2020-03-23 | $3.33 | $5.59 | 68,267 | — | — |
| 2020-03-20 | $3.87 | $6.50 | 15,200 | — | — |
| 2020-03-19 | $3.84 | $6.45 | 11,833 | — | — |
| 2020-03-18 | $3.57 | $5.99 | 37,333 | — | — |
| 2020-03-17 | $4.50 | $7.55 | 16,900 | — | — |
| 2020-03-16 | $4.65 | $7.81 | 26,233 | — | — |
| 2020-03-13 | $5.01 | $8.41 | 9,467 | — | — |
| 2020-03-12 | $4.68 | $7.86 | 44,433 | — | — |
| 2020-03-11 | $5.37 | $9.01 | 11,233 | — | — |
| 2020-03-10 | $5.58 | $9.37 | 12,100 | — | — |
| 2020-03-09 | $5.73 | $9.62 | 13,000 | — | — |
| 2020-03-06 | $5.88 | $9.87 | 11,567 | — | — |
| 2020-03-05 | $5.97 | $10.02 | 5,733 | — | — |
| 2020-03-04 | $6.09 | $10.22 | 7,600 | — | — |
| 2020-03-03 | $5.97 | $10.02 | 5,867 | — | — |
| 2020-03-02 | $6.03 | $10.12 | 13,067 | — | — |
| 2020-02-28 | $6.03 | $10.12 | 82,267 | — | — |
| 2020-02-27 | $6.24 | $10.47 | 9,967 | — | — |
| 2020-02-26 | $6.12 | $10.27 | 43,767 | — | — |
| 2020-02-25 | $6.21 | $10.42 | 26,133 | — | — |
| 2020-02-24 | $6.39 | $10.73 | 13,400 | — | — |
| 2020-02-21 | $6.45 | $10.83 | 31,300 | — | — |
| 2020-02-20 | $6.48 | $10.88 | 20,100 | — | — |
| 2020-02-19 | $6.36 | $10.68 | 7,033 | — | — |
| 2020-02-18 | $6.45 | $10.83 | 9,133 | — | — |
| 2020-02-14 | $6.42 | $10.78 | 11,967 | — | — |
| 2020-02-13 | $6.60 | $11.08 | 2,700 | — | — |
| 2020-02-12 | $6.60 | $11.08 | 64,133 | — | — |
| 2020-02-11 | $6.42 | $10.78 | 9,167 | — | — |
| 2020-02-10 | $6.48 | $10.88 | 23,033 | — | — |
| 2020-02-07 | $6.51 | $10.93 | 12,567 | — | — |
| 2020-02-06 | $6.51 | $10.93 | 11,767 | — | — |
| 2020-02-05 | $6.48 | $10.88 | 31,267 | — | — |
| 2020-02-04 | $6.42 | $10.78 | 5,167 | — | — |
| 2020-02-03 | $6.45 | $10.83 | 6,733 | — | — |
| 2020-01-31 | $6.60 | $11.08 | 5,000 | — | — |
| 2020-01-30 | $6.54 | $10.98 | 7,467 | — | — |
| 2020-01-29 | $6.60 | $11.08 | 3,833 | — | — |
| 2020-01-28 | $6.57 | $11.03 | 3,167 | — | — |
| 2020-01-27 | $6.63 | $11.13 | 3,033 | — | — |
| 2020-01-24 | $6.63 | $11.13 | 6,033 | — | — |
| 2020-01-23 | $6.57 | $11.03 | 7,233 | — | — |
| 2020-01-22 | $6.90 | $11.58 | 41,133 | — | — |
| 2020-01-21 | $6.51 | $10.93 | 13,133 | — | — |
| 2020-01-17 | $6.48 | $10.88 | 9,800 | — | — |
| 2020-01-16 | $6.51 | $10.93 | 4,867 | — | — |
| 2020-01-15 | $6.45 | $10.83 | 7,833 | — | — |
| 2020-01-14 | $6.54 | $10.98 | 11,233 | — | — |
| 2020-01-13 | $6.48 | $10.88 | 9,100 | — | — |
| 2020-01-10 | $6.48 | $10.88 | 4,933 | — | — |
| 2020-01-09 | $6.45 | $10.83 | 4,533 | — | — |
| 2020-01-08 | $6.42 | $10.78 | 5,467 | — | — |
| 2020-01-07 | $6.39 | $10.73 | 8,067 | — | — |
| 2020-01-06 | $6.48 | $10.88 | 23,100 | — | — |
| 2020-01-03 | $6.51 | $10.93 | 8,533 | — | — |
| 2020-01-02 | $6.51 | $10.93 | 10,567 | — | — |