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
- 2007-10-10 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 | $4.64 | $4.64 | 279,700 | — | — |
| 2020-12-30 | $4.76 | $4.76 | 227,300 | — | — |
| 2020-12-29 | $4.71 | $4.71 | 273,300 | — | — |
| 2020-12-28 | $4.78 | $4.78 | 305,700 | — | — |
| 2020-12-24 | $4.83 | $4.83 | 200,200 | — | — |
| 2020-12-23 | $4.72 | $4.72 | 739,500 | — | — |
| 2020-12-22 | $4.91 | $4.91 | 261,800 | — | — |
| 2020-12-21 | $5.03 | $5.03 | 358,800 | — | — |
| 2020-12-18 | $5.16 | $5.16 | 389,500 | — | — |
| 2020-12-17 | $5.30 | $5.30 | 286,000 | — | — |
| 2020-12-16 | $5.16 | $5.16 | 277,200 | — | — |
| 2020-12-15 | $5.16 | $5.16 | 301,600 | — | — |
| 2020-12-14 | $5.09 | $5.09 | 273,800 | — | — |
| 2020-12-11 | $5.00 | $5.00 | 156,700 | — | — |
| 2020-12-10 | $5.03 | $5.03 | 285,400 | — | — |
| 2020-12-09 | $4.99 | $4.99 | 261,500 | — | — |
| 2020-12-08 | $5.17 | $5.17 | 485,900 | — | — |
| 2020-12-07 | $4.99 | $4.99 | 389,800 | — | — |
| 2020-12-04 | $5.04 | $5.04 | 526,700 | — | — |
| 2020-12-03 | $4.70 | $4.70 | 343,600 | — | — |
| 2020-12-02 | $4.78 | $4.78 | 436,300 | — | — |
| 2020-12-01 | $4.78 | $4.78 | 544,900 | — | — |
| 2020-11-30 | $4.89 | $4.89 | 1,437,500 | — | — |
| 2020-11-27 | $5.02 | $5.02 | 333,200 | — | — |
| 2020-11-25 | $5.00 | $5.00 | 477,000 | — | — |
| 2020-11-24 | $5.05 | $5.05 | 746,600 | — | — |
| 2020-11-23 | $4.85 | $4.85 | 846,600 | — | — |
| 2020-11-20 | $4.56 | $4.56 | 1,392,600 | — | — |
| 2020-11-19 | $4.50 | $4.50 | 2,462,900 | — | — |
| 2020-11-18 | $4.20 | $4.20 | 6,359,400 | — | — |
| 2020-11-17 | $6.14 | $6.14 | 1,027,800 | — | — |
| 2020-11-16 | $5.74 | $5.74 | 311,500 | — | — |
| 2020-11-13 | $5.44 | $5.44 | 220,200 | — | — |
| 2020-11-12 | $5.45 | $5.45 | 146,300 | — | — |
| 2020-11-11 | $5.57 | $5.57 | 308,400 | — | — |
| 2020-11-10 | $5.69 | $5.69 | 257,400 | — | — |
| 2020-11-09 | $5.59 | $5.59 | 355,700 | — | — |
| 2020-11-06 | $5.26 | $5.26 | 185,800 | — | — |
| 2020-11-05 | $5.31 | $5.31 | 164,700 | — | — |
| 2020-11-04 | $5.28 | $5.28 | 271,900 | — | — |
| 2020-11-03 | $5.16 | $5.16 | 223,000 | — | — |
| 2020-11-02 | $4.94 | $4.94 | 231,000 | — | — |
| 2020-10-30 | $4.76 | $4.76 | 311,000 | — | — |
| 2020-10-29 | $4.92 | $4.92 | 197,800 | — | — |
| 2020-10-28 | $4.81 | $4.81 | 286,900 | — | — |
| 2020-10-27 | $5.07 | $5.07 | 163,800 | — | — |
| 2020-10-26 | $5.25 | $5.25 | 288,100 | — | — |
| 2020-10-23 | $5.52 | $5.52 | 151,200 | — | — |
| 2020-10-22 | $5.63 | $5.63 | 203,300 | — | — |
| 2020-10-21 | $5.54 | $5.54 | 177,200 | — | — |
| 2020-10-20 | $5.71 | $5.71 | 106,500 | — | — |
| 2020-10-19 | $5.63 | $5.63 | 115,000 | — | — |
| 2020-10-16 | $5.77 | $5.77 | 135,500 | — | — |
| 2020-10-15 | $5.85 | $5.85 | 173,700 | — | — |
| 2020-10-14 | $5.77 | $5.77 | 159,900 | — | — |
| 2020-10-13 | $5.91 | $5.91 | 246,900 | — | — |
| 2020-10-12 | $6.04 | $6.04 | 437,500 | — | — |
| 2020-10-09 | $5.78 | $5.78 | 219,100 | — | — |
| 2020-10-08 | $5.82 | $5.82 | 184,700 | — | — |
| 2020-10-07 | $5.70 | $5.70 | 204,200 | — | — |
| 2020-10-06 | $5.59 | $5.59 | 275,600 | — | — |
| 2020-10-05 | $5.77 | $5.77 | 166,400 | — | — |
| 2020-10-02 | $5.65 | $5.65 | 189,400 | — | — |
| 2020-10-01 | $5.77 | $5.77 | 271,000 | — | — |
| 2020-09-30 | $5.68 | $5.68 | 209,000 | — | — |
| 2020-09-29 | $5.89 | $5.89 | 241,500 | — | — |
| 2020-09-28 | $5.85 | $5.85 | 238,700 | — | — |
| 2020-09-25 | $5.70 | $5.70 | 170,500 | — | — |
| 2020-09-24 | $5.55 | $5.55 | 233,500 | — | — |
| 2020-09-23 | $5.50 | $5.50 | 239,300 | — | — |
| 2020-09-22 | $5.74 | $5.74 | 243,000 | — | — |
| 2020-09-21 | $5.70 | $5.70 | 344,200 | — | — |
| 2020-09-18 | $5.87 | $5.87 | 491,300 | — | — |
| 2020-09-17 | $5.80 | $5.80 | 296,300 | — | — |
| 2020-09-16 | $5.95 | $5.95 | 475,800 | — | — |
| 2020-09-15 | $5.70 | $5.70 | 303,400 | — | — |
| 2020-09-14 | $5.61 | $5.61 | 422,400 | — | — |
| 2020-09-11 | $5.44 | $5.44 | 341,900 | — | — |
| 2020-09-10 | $5.53 | $5.53 | 336,600 | — | — |
| 2020-09-09 | $5.70 | $5.70 | 378,000 | — | — |
| 2020-09-08 | $5.62 | $5.62 | 810,900 | — | — |
| 2020-09-04 | $5.91 | $5.91 | 478,600 | — | — |
| 2020-09-03 | $6.28 | $6.28 | 495,800 | — | — |
| 2020-09-02 | $6.40 | $6.40 | 404,500 | — | — |
| 2020-09-01 | $6.44 | $6.44 | 304,100 | — | — |
| 2020-08-31 | $6.44 | $6.44 | 613,300 | — | — |
| 2020-08-28 | $6.73 | $6.73 | 276,400 | — | — |
| 2020-08-27 | $6.78 | $6.78 | 627,300 | — | — |
| 2020-08-26 | $6.97 | $6.97 | 397,000 | — | — |
| 2020-08-25 | $7.01 | $7.01 | 344,100 | — | — |
| 2020-08-24 | $7.02 | $7.02 | 967,700 | — | — |
| 2020-08-21 | $7.03 | $7.03 | 458,800 | — | — |
| 2020-08-20 | $7.00 | $7.00 | 663,700 | — | — |
| 2020-08-19 | $6.69 | $6.69 | 1,016,900 | — | — |
| 2020-08-18 | $6.91 | $6.91 | 1,193,500 | — | — |
| 2020-08-17 | $7.32 | $7.32 | 1,938,700 | — | — |
| 2020-08-14 | $8.06 | $8.06 | 3,808,300 | — | — |
| 2020-08-13 | $10.36 | $10.36 | 847,700 | — | — |
| 2020-08-12 | $9.94 | $9.94 | 426,000 | — | — |
| 2020-08-11 | $9.95 | $9.95 | 417,500 | — | — |
| 2020-08-10 | $10.18 | $10.18 | 440,900 | — | — |
| 2020-08-07 | $10.14 | $10.14 | 801,300 | — | — |
| 2020-08-06 | $10.12 | $10.12 | 382,200 | — | — |
| 2020-08-05 | $9.89 | $9.89 | 660,100 | — | — |
| 2020-08-04 | $9.57 | $9.57 | 358,500 | — | — |
| 2020-08-03 | $9.54 | $9.54 | 635,800 | — | — |
| 2020-07-31 | $9.34 | $9.34 | 368,600 | — | — |
| 2020-07-30 | $9.25 | $9.25 | 349,600 | — | — |
| 2020-07-29 | $9.18 | $9.18 | 457,300 | — | — |
| 2020-07-28 | $8.76 | $8.76 | 337,800 | — | — |
| 2020-07-27 | $9.05 | $9.05 | 414,300 | — | — |
| 2020-07-24 | $8.73 | $8.73 | 334,100 | — | — |
| 2020-07-23 | $9.02 | $9.02 | 445,500 | — | — |
| 2020-07-22 | $9.28 | $9.28 | 341,400 | — | — |
| 2020-07-21 | $9.41 | $9.41 | 586,400 | — | — |
| 2020-07-20 | $9.45 | $9.45 | 374,500 | — | — |
| 2020-07-17 | $9.20 | $9.20 | 517,100 | — | — |
| 2020-07-16 | $9.07 | $9.07 | 444,300 | — | — |
| 2020-07-15 | $9.27 | $9.27 | 736,400 | — | — |
| 2020-07-14 | $8.80 | $8.80 | 527,900 | — | — |
| 2020-07-13 | $8.67 | $8.67 | 644,800 | — | — |
| 2020-07-10 | $9.20 | $9.20 | 483,400 | — | — |
| 2020-07-09 | $9.20 | $9.20 | 429,100 | — | — |
| 2020-07-08 | $9.45 | $9.45 | 564,200 | — | — |
| 2020-07-07 | $9.69 | $9.69 | 650,400 | — | — |
| 2020-07-06 | $9.99 | $9.99 | 992,700 | — | — |
| 2020-07-02 | $9.49 | $9.49 | 491,500 | — | — |
| 2020-07-01 | $9.38 | $9.38 | 728,000 | — | — |
| 2020-06-30 | $9.71 | $9.71 | 854,300 | — | — |
| 2020-06-29 | $9.45 | $9.45 | 877,600 | — | — |
| 2020-06-26 | $10.18 | $10.18 | 2,465,900 | — | — |
| 2020-06-25 | $10.60 | $10.60 | 10,198,400 | — | — |
| 2020-06-24 | $7.73 | $7.73 | 583,200 | — | — |
| 2020-06-23 | $8.14 | $8.14 | 652,500 | — | — |
| 2020-06-22 | $7.72 | $7.72 | 637,900 | — | — |
| 2020-06-19 | $8.01 | $8.01 | 1,038,200 | — | — |
| 2020-06-18 | $7.71 | $7.71 | 404,200 | — | — |
| 2020-06-17 | $7.59 | $7.59 | 339,700 | — | — |
| 2020-06-16 | $7.80 | $7.80 | 414,200 | — | — |
| 2020-06-15 | $7.57 | $7.57 | 399,300 | — | — |
| 2020-06-12 | $7.32 | $7.32 | 279,800 | — | — |
| 2020-06-11 | $7.14 | $7.14 | 601,700 | — | — |
| 2020-06-10 | $7.98 | $7.98 | 451,800 | — | — |
| 2020-06-09 | $8.24 | $8.24 | 408,600 | — | — |
| 2020-06-08 | $8.26 | $8.26 | 447,500 | — | — |
| 2020-06-05 | $8.14 | $8.14 | 693,000 | — | — |
| 2020-06-04 | $7.57 | $7.57 | 410,600 | — | — |
| 2020-06-03 | $7.58 | $7.58 | 671,400 | — | — |
| 2020-06-02 | $7.39 | $7.39 | 474,600 | — | — |
| 2020-06-01 | $7.04 | $7.04 | 396,700 | — | — |
| 2020-05-29 | $7.22 | $7.22 | 388,400 | — | — |
| 2020-05-28 | $7.06 | $7.06 | 330,400 | — | — |
| 2020-05-27 | $7.19 | $7.19 | 403,000 | — | — |
| 2020-05-26 | $7.38 | $7.38 | 963,900 | — | — |
| 2020-05-22 | $7.14 | $7.14 | 379,100 | — | — |
| 2020-05-21 | $7.10 | $7.10 | 329,400 | — | — |
| 2020-05-20 | $7.10 | $7.10 | 348,600 | — | — |
| 2020-05-19 | $7.46 | $7.46 | 443,000 | — | — |
| 2020-05-18 | $7.28 | $7.28 | 485,800 | — | — |
| 2020-05-15 | $7.19 | $7.19 | 567,800 | — | — |
| 2020-05-14 | $7.33 | $7.33 | 738,600 | — | — |
| 2020-05-13 | $6.54 | $6.54 | 732,400 | — | — |
| 2020-05-12 | $7.11 | $7.11 | 640,200 | — | — |
| 2020-05-11 | $7.44 | $7.44 | 535,400 | — | — |
| 2020-05-08 | $7.72 | $7.72 | 820,300 | — | — |
| 2020-05-07 | $8.34 | $8.34 | 739,500 | — | — |
| 2020-05-06 | $8.17 | $8.17 | 528,500 | — | — |
| 2020-05-05 | $7.79 | $7.79 | 614,500 | — | — |
| 2020-05-04 | $7.77 | $7.77 | 570,600 | — | — |
| 2020-05-01 | $8.17 | $8.17 | 609,500 | — | — |
| 2020-04-30 | $8.60 | $8.60 | 569,700 | — | — |
| 2020-04-29 | $8.35 | $8.35 | 783,900 | — | — |
| 2020-04-28 | $7.69 | $7.69 | 680,600 | — | — |
| 2020-04-27 | $7.31 | $7.31 | 426,900 | — | — |
| 2020-04-24 | $6.83 | $6.83 | 401,500 | — | — |
| 2020-04-23 | $6.95 | $6.95 | 640,700 | — | — |
| 2020-04-22 | $6.53 | $6.53 | 638,800 | — | — |
| 2020-04-21 | $6.31 | $6.31 | 1,060,200 | — | — |
| 2020-04-20 | $6.57 | $6.57 | 640,600 | — | — |
| 2020-04-17 | $6.90 | $6.90 | 647,900 | — | — |
| 2020-04-16 | $6.76 | $6.76 | 320,700 | — | — |
| 2020-04-15 | $6.54 | $6.54 | 658,700 | — | — |
| 2020-04-14 | $7.27 | $7.27 | 885,900 | — | — |
| 2020-04-13 | $6.61 | $6.61 | 1,145,000 | — | — |
| 2020-04-09 | $6.37 | $6.37 | 2,672,800 | — | — |
| 2020-04-08 | $7.37 | $7.37 | 1,633,700 | — | — |
| 2020-04-07 | $6.27 | $6.27 | 1,693,200 | — | — |
| 2020-04-06 | $5.13 | $5.13 | 819,700 | — | — |
| 2020-04-03 | $4.51 | $4.51 | 1,869,800 | — | — |
| 2020-04-02 | $4.03 | $4.03 | 910,900 | — | — |
| 2020-04-01 | $4.35 | $4.35 | 1,332,200 | — | — |
| 2020-03-31 | $5.16 | $5.16 | 708,800 | — | — |
| 2020-03-30 | $5.57 | $5.57 | 473,600 | — | — |
| 2020-03-27 | $5.44 | $5.44 | 530,200 | — | — |
| 2020-03-26 | $5.55 | $5.55 | 616,100 | — | — |
| 2020-03-25 | $5.17 | $5.17 | 1,247,800 | — | — |
| 2020-03-24 | $4.44 | $4.44 | 891,900 | — | — |
| 2020-03-23 | $3.87 | $3.87 | 832,200 | — | — |
| 2020-03-20 | $4.29 | $4.29 | 475,900 | — | — |
| 2020-03-19 | $4.21 | $4.21 | 707,200 | — | — |
| 2020-03-18 | $4.06 | $4.06 | 715,300 | — | — |
| 2020-03-17 | $4.42 | $4.42 | 1,421,600 | — | — |
| 2020-03-16 | $4.59 | $4.59 | 1,807,300 | — | — |
| 2020-03-13 | $5.52 | $5.52 | 1,495,300 | — | — |
| 2020-03-12 | $6.45 | $6.45 | 1,365,600 | — | — |
| 2020-03-11 | $6.71 | $6.71 | 828,100 | — | — |
| 2020-03-10 | $7.22 | $7.22 | 734,400 | — | — |
| 2020-03-09 | $7.40 | $7.40 | 694,600 | — | — |
| 2020-03-06 | $8.36 | $8.36 | 546,800 | — | — |
| 2020-03-05 | $8.13 | $8.13 | 635,100 | — | — |
| 2020-03-04 | $8.84 | $8.84 | 330,300 | — | — |
| 2020-03-03 | $8.51 | $8.51 | 739,200 | — | — |
| 2020-03-02 | $8.51 | $8.51 | 612,600 | — | — |
| 2020-02-28 | $8.03 | $8.03 | 744,400 | — | — |
| 2020-02-27 | $7.94 | $7.94 | 778,100 | — | — |
| 2020-02-26 | $8.71 | $8.71 | 479,700 | — | — |
| 2020-02-25 | $8.16 | $8.16 | 918,700 | — | — |
| 2020-02-24 | $8.81 | $8.81 | 679,500 | — | — |
| 2020-02-21 | $9.58 | $9.58 | 334,900 | — | — |
| 2020-02-20 | $10.05 | $10.05 | 651,600 | — | — |
| 2020-02-19 | $9.99 | $9.99 | 507,400 | — | — |
| 2020-02-18 | $9.57 | $9.57 | 303,000 | — | — |
| 2020-02-14 | $9.34 | $9.34 | 204,900 | — | — |
| 2020-02-13 | $9.45 | $9.45 | 298,100 | — | — |
| 2020-02-12 | $9.29 | $9.29 | 280,300 | — | — |
| 2020-02-11 | $9.06 | $9.06 | 260,500 | — | — |
| 2020-02-10 | $9.07 | $9.07 | 265,800 | — | — |
| 2020-02-07 | $9.20 | $9.20 | 435,700 | — | — |
| 2020-02-06 | $8.92 | $8.92 | 1,027,500 | — | — |
| 2020-02-05 | $8.44 | $8.44 | 782,900 | — | — |
| 2020-02-04 | $8.49 | $8.49 | 876,400 | — | — |
| 2020-02-03 | $8.76 | $8.76 | 512,100 | — | — |
| 2020-01-31 | $8.74 | $8.74 | 764,900 | — | — |
| 2020-01-30 | $9.13 | $9.13 | 425,600 | — | — |
| 2020-01-29 | $9.61 | $9.61 | 232,800 | — | — |
| 2020-01-28 | $9.64 | $9.64 | 259,000 | — | — |
| 2020-01-27 | $9.40 | $9.40 | 435,300 | — | — |
| 2020-01-24 | $9.65 | $9.65 | 283,500 | — | — |
| 2020-01-23 | $9.75 | $9.75 | 237,400 | — | — |
| 2020-01-22 | $9.77 | $9.77 | 389,400 | — | — |
| 2020-01-21 | $9.62 | $9.62 | 284,800 | — | — |
| 2020-01-17 | $9.39 | $9.39 | 376,300 | — | — |
| 2020-01-16 | $9.69 | $9.69 | 436,200 | — | — |
| 2020-01-15 | $9.59 | $9.59 | 505,600 | — | — |
| 2020-01-14 | $9.28 | $9.28 | 326,000 | — | — |
| 2020-01-13 | $9.42 | $9.42 | 455,500 | — | — |
| 2020-01-10 | $9.33 | $9.33 | 1,023,000 | — | — |
| 2020-01-09 | $9.00 | $9.00 | 806,000 | — | — |
| 2020-01-08 | $9.10 | $9.10 | 549,300 | — | — |
| 2020-01-07 | $9.21 | $9.21 | 315,800 | — | — |
| 2020-01-06 | $9.50 | $9.50 | 496,100 | — | — |
| 2020-01-03 | $9.31 | $9.31 | 1,078,100 | — | — |
| 2020-01-02 | $9.87 | $9.87 | 542,600 | — | — |