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
- 1993-10-25 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 | $5.26 | $9.09 | 36,500 | — | — |
| 2020-12-30 | $5.22 | $9.02 | 19,300 | — | — |
| 2020-12-29 | $5.20 | $8.98 | 35,900 | — | — |
| 2020-12-28 | $5.28 | $9.12 | 57,400 | — | — |
| 2020-12-24 | $5.27 | $9.10 | 16,700 | — | — |
| 2020-12-23 | $5.36 | $9.26 | 33,200 | — | — |
| 2020-12-22 | $5.13 | $8.86 | 50,500 | — | — |
| 2020-12-21 | $5.10 | $8.81 | 50,200 | — | — |
| 2020-12-18 | $5.16 | $8.91 | 208,700 | — | — |
| 2020-12-17 | $5.51 | $9.52 | 49,500 | — | — |
| 2020-12-16 | $5.41 | $9.35 | 39,200 | — | — |
| 2020-12-15 | $5.60 | $9.67 | 61,300 | — | — |
| 2020-12-14 | $5.36 | $9.26 | 61,800 | — | — |
| 2020-12-11 | $5.46 | $9.43 | 25,600 | — | — |
| 2020-12-10 | $5.51 | $9.52 | 46,300 | — | — |
| 2020-12-09 | $5.50 | $9.50 | 56,200 | — | — |
| 2020-12-08 | $5.42 | $9.36 | 55,500 | — | — |
| 2020-12-07 | $5.18 | $8.95 | 72,600 | — | — |
| 2020-12-04 | $5.36 | $9.26 | 40,500 | — | — |
| 2020-12-03 | $5.04 | $8.71 | 79,800 | — | — |
| 2020-12-02 | $5.05 | $8.72 | 34,400 | — | — |
| 2020-12-01 | $5.17 | $8.93 | 31,800 | — | — |
| 2020-11-30 | $5.28 | $9.12 | 50,100 | — | — |
| 2020-11-27 | $5.53 | $9.55 | 18,200 | — | — |
| 2020-11-25 | $5.63 | $9.73 | 13,700 | — | — |
| 2020-11-24 | $5.64 | $9.74 | 38,100 | — | — |
| 2020-11-23 | $5.30 | $9.16 | 42,000 | — | — |
| 2020-11-20 | $5.33 | $9.21 | 29,500 | — | — |
| 2020-11-19 | $5.33 | $9.21 | 21,000 | — | — |
| 2020-11-18 | $5.24 | $9.05 | 37,200 | — | — |
| 2020-11-17 | $5.45 | $9.41 | 32,100 | — | — |
| 2020-11-16 | $5.65 | $9.76 | 53,000 | — | — |
| 2020-11-13 | $5.51 | $9.52 | 50,500 | — | — |
| 2020-11-12 | $5.46 | $9.43 | 23,800 | — | — |
| 2020-11-11 | $5.61 | $9.69 | 22,800 | — | — |
| 2020-11-10 | $5.72 | $9.88 | 41,400 | — | — |
| 2020-11-09 | $5.42 | $9.36 | 72,700 | — | — |
| 2020-11-06 | $4.75 | $8.21 | 27,900 | — | — |
| 2020-11-05 | $4.85 | $8.38 | 17,700 | — | — |
| 2020-11-04 | $4.68 | $8.08 | 29,400 | — | — |
| 2020-11-03 | $4.89 | $8.45 | 34,300 | — | — |
| 2020-11-02 | $4.67 | $8.07 | 28,500 | — | — |
| 2020-10-30 | $4.69 | $8.10 | 29,400 | — | — |
| 2020-10-29 | $4.64 | $8.02 | 24,500 | — | — |
| 2020-10-28 | $4.64 | $8.02 | 33,900 | — | — |
| 2020-10-27 | $4.87 | $8.41 | 98,200 | — | — |
| 2020-10-26 | $5.06 | $8.74 | 52,600 | — | — |
| 2020-10-23 | $5.25 | $9.07 | 16,200 | — | — |
| 2020-10-22 | $5.26 | $9.09 | 29,200 | — | — |
| 2020-10-21 | $5.09 | $8.79 | 16,500 | — | — |
| 2020-10-20 | $5.06 | $8.74 | 23,500 | — | — |
| 2020-10-19 | $4.92 | $8.50 | 18,200 | — | — |
| 2020-10-16 | $4.95 | $8.55 | 22,700 | — | — |
| 2020-10-15 | $5.08 | $8.78 | 42,900 | — | — |
| 2020-10-14 | $5.19 | $8.97 | 52,900 | — | — |
| 2020-10-13 | $5.22 | $9.02 | 42,500 | — | — |
| 2020-10-12 | $5.15 | $8.90 | 34,800 | — | — |
| 2020-10-09 | $5.13 | $8.86 | 67,200 | — | — |
| 2020-10-08 | $4.91 | $8.48 | 46,800 | — | — |
| 2020-10-07 | $4.92 | $8.50 | 145,000 | — | — |
| 2020-10-06 | $4.86 | $8.31 | 67,300 | — | — |
| 2020-10-05 | $4.77 | $8.16 | 44,600 | — | — |
| 2020-10-02 | $4.46 | $7.63 | 54,300 | — | — |
| 2020-10-01 | $4.21 | $7.20 | 33,100 | — | — |
| 2020-09-30 | $4.15 | $7.10 | 41,400 | — | — |
| 2020-09-29 | $4.10 | $7.01 | 40,800 | — | — |
| 2020-09-28 | $3.99 | $6.82 | 152,500 | — | — |
| 2020-09-25 | $4.03 | $6.89 | 45,900 | — | — |
| 2020-09-24 | $4.01 | $6.86 | 78,900 | — | — |
| 2020-09-23 | $3.89 | $6.65 | 69,500 | — | — |
| 2020-09-22 | $3.82 | $6.53 | 81,100 | — | — |
| 2020-09-21 | $3.91 | $6.68 | 100,800 | — | — |
| 2020-09-18 | $3.94 | $6.74 | 144,200 | — | — |
| 2020-09-17 | $4.05 | $6.92 | 16,800 | — | — |
| 2020-09-16 | $4.05 | $6.92 | 35,000 | — | — |
| 2020-09-15 | $4.01 | $6.86 | 37,700 | — | — |
| 2020-09-14 | $4.10 | $7.01 | 25,300 | — | — |
| 2020-09-11 | $4.01 | $6.86 | 61,300 | — | — |
| 2020-09-10 | $4.13 | $7.06 | 50,900 | — | — |
| 2020-09-09 | $4.11 | $7.03 | 38,600 | — | — |
| 2020-09-08 | $4.16 | $7.11 | 21,600 | — | — |
| 2020-09-04 | $4.26 | $7.28 | 83,200 | — | — |
| 2020-09-03 | $4.20 | $7.18 | 59,400 | — | — |
| 2020-09-02 | $4.21 | $7.20 | 68,300 | — | — |
| 2020-09-01 | $4.13 | $7.06 | 36,400 | — | — |
| 2020-08-31 | $4.13 | $7.06 | 77,900 | — | — |
| 2020-08-28 | $4.20 | $7.18 | 157,500 | — | — |
| 2020-08-27 | $4.15 | $7.10 | 67,800 | — | — |
| 2020-08-26 | $4.17 | $7.13 | 55,100 | — | — |
| 2020-08-25 | $4.31 | $7.37 | 42,700 | — | — |
| 2020-08-24 | $4.23 | $7.23 | 65,200 | — | — |
| 2020-08-21 | $4.21 | $7.20 | 42,900 | — | — |
| 2020-08-20 | $4.33 | $7.40 | 20,500 | — | — |
| 2020-08-19 | $4.40 | $7.52 | 44,100 | — | — |
| 2020-08-18 | $4.41 | $7.54 | 37,000 | — | — |
| 2020-08-17 | $4.54 | $7.76 | 38,800 | — | — |
| 2020-08-14 | $4.58 | $7.83 | 16,200 | — | — |
| 2020-08-13 | $4.56 | $7.80 | 28,700 | — | — |
| 2020-08-12 | $4.67 | $7.98 | 47,700 | — | — |
| 2020-08-11 | $4.46 | $7.63 | 78,600 | — | — |
| 2020-08-10 | $4.38 | $7.49 | 44,500 | — | — |
| 2020-08-07 | $4.40 | $7.52 | 47,400 | — | — |
| 2020-08-06 | $4.31 | $7.37 | 58,600 | — | — |
| 2020-08-05 | $4.45 | $7.61 | 76,300 | — | — |
| 2020-08-04 | $4.60 | $7.86 | 55,000 | — | — |
| 2020-08-03 | $4.76 | $8.14 | 68,300 | — | — |
| 2020-07-31 | $4.88 | $8.34 | 115,500 | — | — |
| 2020-07-30 | $5.01 | $8.57 | 76,600 | — | — |
| 2020-07-29 | $5.06 | $8.65 | 49,100 | — | — |
| 2020-07-28 | $4.99 | $8.53 | 140,200 | — | — |
| 2020-07-27 | $5.00 | $8.55 | 68,400 | — | — |
| 2020-07-24 | $4.95 | $8.46 | 66,200 | — | — |
| 2020-07-23 | $4.89 | $8.36 | 60,600 | — | — |
| 2020-07-22 | $4.91 | $8.39 | 56,300 | — | — |
| 2020-07-21 | $4.89 | $8.36 | 73,300 | — | — |
| 2020-07-20 | $4.66 | $7.97 | 66,500 | — | — |
| 2020-07-17 | $4.80 | $8.21 | 60,400 | — | — |
| 2020-07-16 | $4.93 | $8.43 | 42,700 | — | — |
| 2020-07-15 | $4.99 | $8.53 | 149,000 | — | — |
| 2020-07-14 | $4.93 | $8.43 | 131,900 | — | — |
| 2020-07-13 | $4.94 | $8.45 | 42,500 | — | — |
| 2020-07-10 | $4.91 | $8.39 | 70,700 | — | — |
| 2020-07-09 | $4.78 | $8.17 | 56,200 | — | — |
| 2020-07-08 | $5.03 | $8.60 | 63,400 | — | — |
| 2020-07-07 | $5.10 | $8.63 | 86,900 | — | — |
| 2020-07-06 | $5.28 | $8.94 | 31,700 | — | — |
| 2020-07-02 | $5.23 | $8.85 | 39,600 | — | — |
| 2020-07-01 | $5.31 | $8.99 | 46,900 | — | — |
| 2020-06-30 | $5.65 | $9.57 | 107,100 | — | — |
| 2020-06-29 | $5.18 | $8.77 | 331,500 | — | — |
| 2020-06-26 | $5.44 | $9.21 | 332,800 | — | — |
| 2020-06-25 | $5.25 | $8.89 | 70,700 | — | — |
| 2020-06-24 | $5.04 | $8.53 | 62,700 | — | — |
| 2020-06-23 | $5.36 | $9.07 | 31,300 | — | — |
| 2020-06-22 | $5.35 | $9.06 | 50,800 | — | — |
| 2020-06-19 | $5.13 | $8.68 | 103,600 | — | — |
| 2020-06-18 | $5.09 | $8.62 | 40,100 | — | — |
| 2020-06-17 | $5.08 | $8.60 | 19,100 | — | — |
| 2020-06-16 | $5.38 | $9.11 | 39,200 | — | — |
| 2020-06-15 | $5.06 | $8.57 | 67,700 | — | — |
| 2020-06-12 | $5.14 | $8.70 | 53,700 | — | — |
| 2020-06-11 | $4.92 | $8.33 | 55,200 | — | — |
| 2020-06-10 | $5.61 | $9.50 | 43,400 | — | — |
| 2020-06-09 | $5.94 | $10.06 | 53,000 | — | — |
| 2020-06-08 | $6.12 | $10.36 | 42,300 | — | — |
| 2020-06-05 | $5.87 | $9.94 | 77,500 | — | — |
| 2020-06-04 | $5.39 | $9.12 | 55,100 | — | — |
| 2020-06-03 | $5.13 | $8.68 | 133,800 | — | — |
| 2020-06-02 | $4.93 | $8.35 | 21,500 | — | — |
| 2020-06-01 | $4.87 | $8.24 | 69,400 | — | — |
| 2020-05-29 | $5.00 | $8.46 | 44,400 | — | — |
| 2020-05-28 | $5.07 | $8.58 | 47,400 | — | — |
| 2020-05-27 | $5.25 | $8.89 | 212,500 | — | — |
| 2020-05-26 | $5.07 | $8.58 | 76,700 | — | — |
| 2020-05-22 | $4.95 | $8.38 | 34,100 | — | — |
| 2020-05-21 | $5.03 | $8.52 | 46,000 | — | — |
| 2020-05-20 | $5.01 | $8.48 | 91,400 | — | — |
| 2020-05-19 | $4.92 | $8.33 | 51,600 | — | — |
| 2020-05-18 | $5.00 | $8.46 | 95,400 | — | — |
| 2020-05-15 | $4.82 | $8.16 | 46,900 | — | — |
| 2020-05-14 | $4.87 | $8.24 | 62,000 | — | — |
| 2020-05-13 | $4.85 | $8.21 | 52,000 | — | — |
| 2020-05-12 | $4.93 | $8.35 | 67,900 | — | — |
| 2020-05-11 | $5.26 | $8.90 | 58,500 | — | — |
| 2020-05-08 | $5.29 | $8.96 | 68,100 | — | — |
| 2020-05-07 | $4.90 | $8.30 | 47,000 | — | — |
| 2020-05-06 | $4.84 | $8.19 | 48,700 | — | — |
| 2020-05-05 | $5.03 | $8.52 | 51,100 | — | — |
| 2020-05-04 | $5.25 | $8.89 | 49,400 | — | — |
| 2020-05-01 | $5.42 | $9.18 | 60,100 | — | — |
| 2020-04-30 | $5.53 | $9.36 | 67,500 | — | — |
| 2020-04-29 | $5.80 | $9.82 | 108,000 | — | — |
| 2020-04-28 | $5.30 | $8.97 | 66,400 | — | — |
| 2020-04-27 | $5.16 | $8.74 | 77,700 | — | — |
| 2020-04-24 | $4.96 | $8.40 | 41,000 | — | — |
| 2020-04-23 | $4.82 | $8.16 | 54,300 | — | — |
| 2020-04-22 | $4.77 | $8.08 | 39,800 | — | — |
| 2020-04-21 | $4.79 | $8.11 | 55,700 | — | — |
| 2020-04-20 | $4.91 | $8.31 | 68,500 | — | — |
| 2020-04-17 | $5.08 | $8.60 | 100,700 | — | — |
| 2020-04-16 | $4.78 | $8.09 | 89,000 | — | — |
| 2020-04-15 | $4.84 | $8.19 | 94,100 | — | — |
| 2020-04-14 | $5.08 | $8.60 | 236,500 | — | — |
| 2020-04-13 | $5.02 | $8.50 | 163,300 | — | — |
| 2020-04-09 | $5.34 | $9.04 | 97,000 | — | — |
| 2020-04-08 | $4.87 | $8.24 | 105,100 | — | — |
| 2020-04-07 | $4.68 | $7.84 | 78,800 | — | — |
| 2020-04-06 | $4.66 | $7.80 | 71,200 | — | — |
| 2020-04-03 | $4.26 | $7.13 | 91,500 | — | — |
| 2020-04-02 | $4.39 | $7.35 | 77,900 | — | — |
| 2020-04-01 | $4.20 | $7.03 | 184,800 | — | — |
| 2020-03-31 | $5.01 | $8.39 | 134,600 | — | — |
| 2020-03-30 | $4.81 | $8.06 | 104,400 | — | — |
| 2020-03-27 | $4.97 | $8.32 | 133,300 | — | — |
| 2020-03-26 | $5.66 | $9.48 | 129,600 | — | — |
| 2020-03-25 | $4.96 | $8.31 | 104,200 | — | — |
| 2020-03-24 | $4.84 | $8.11 | 119,600 | — | — |
| 2020-03-23 | $4.47 | $7.49 | 112,500 | — | — |
| 2020-03-20 | $4.90 | $8.21 | 136,600 | — | — |
| 2020-03-19 | $4.99 | $8.36 | 85,600 | — | — |
| 2020-03-18 | $4.91 | $8.22 | 117,100 | — | — |
| 2020-03-17 | $5.34 | $8.94 | 140,400 | — | — |
| 2020-03-16 | $4.61 | $7.72 | 206,000 | — | — |
| 2020-03-13 | $5.12 | $8.58 | 103,100 | — | — |
| 2020-03-12 | $4.62 | $7.74 | 84,700 | — | — |
| 2020-03-11 | $5.34 | $8.94 | 129,700 | — | — |
| 2020-03-10 | $6.04 | $10.12 | 72,600 | — | — |
| 2020-03-09 | $5.71 | $9.56 | 105,800 | — | — |
| 2020-03-06 | $6.34 | $10.62 | 58,900 | — | — |
| 2020-03-05 | $6.28 | $10.52 | 89,400 | — | — |
| 2020-03-04 | $6.66 | $11.15 | 162,100 | — | — |
| 2020-03-03 | $6.49 | $10.87 | 71,900 | — | — |
| 2020-03-02 | $6.72 | $11.25 | 33,800 | — | — |
| 2020-02-28 | $6.45 | $10.80 | 93,300 | — | — |
| 2020-02-27 | $6.58 | $11.02 | 112,000 | — | — |
| 2020-02-26 | $6.95 | $11.64 | 74,800 | — | — |
| 2020-02-25 | $7.03 | $11.77 | 54,800 | — | — |
| 2020-02-24 | $7.17 | $12.01 | 38,000 | — | — |
| 2020-02-21 | $7.32 | $12.26 | 42,100 | — | — |
| 2020-02-20 | $7.23 | $12.11 | 13,800 | — | — |
| 2020-02-19 | $7.25 | $12.14 | 11,600 | — | — |
| 2020-02-18 | $7.21 | $12.08 | 35,100 | — | — |
| 2020-02-14 | $7.21 | $12.08 | 49,400 | — | — |
| 2020-02-13 | $7.24 | $12.13 | 22,900 | — | — |
| 2020-02-12 | $7.23 | $12.11 | 21,500 | — | — |
| 2020-02-11 | $7.22 | $12.09 | 40,500 | — | — |
| 2020-02-10 | $7.16 | $11.99 | 34,800 | — | — |
| 2020-02-07 | $7.09 | $11.87 | 40,000 | — | — |
| 2020-02-06 | $7.15 | $11.98 | 41,600 | — | — |
| 2020-02-05 | $7.24 | $12.13 | 46,800 | — | — |
| 2020-02-04 | $7.27 | $12.18 | 45,400 | — | — |
| 2020-02-03 | $7.36 | $12.33 | 63,900 | — | — |
| 2020-01-31 | $7.36 | $12.33 | 74,100 | — | — |
| 2020-01-30 | $7.35 | $12.31 | 58,400 | — | — |
| 2020-01-29 | $7.35 | $12.31 | 29,600 | — | — |
| 2020-01-28 | $7.39 | $12.38 | 27,500 | — | — |
| 2020-01-27 | $7.36 | $12.33 | 39,100 | — | — |
| 2020-01-24 | $7.47 | $12.51 | 75,800 | — | — |
| 2020-01-23 | $7.46 | $12.49 | 33,500 | — | — |
| 2020-01-22 | $7.51 | $12.58 | 38,100 | — | — |
| 2020-01-21 | $7.57 | $12.68 | 46,500 | — | — |
| 2020-01-17 | $7.68 | $12.86 | 57,500 | — | — |
| 2020-01-16 | $7.55 | $12.65 | 43,100 | — | — |
| 2020-01-15 | $7.46 | $12.49 | 133,300 | — | — |
| 2020-01-14 | $7.52 | $12.59 | 48,700 | — | — |
| 2020-01-13 | $7.62 | $12.76 | 62,600 | — | — |
| 2020-01-10 | $7.77 | $13.01 | 47,000 | — | — |
| 2020-01-09 | $7.98 | $13.37 | 14,100 | — | — |
| 2020-01-08 | $7.97 | $13.35 | 17,900 | — | — |
| 2020-01-07 | $8.05 | $13.40 | 19,600 | — | — |
| 2020-01-06 | $8.08 | $13.45 | 34,500 | — | — |
| 2020-01-03 | $8.16 | $13.58 | 29,500 | — | — |
| 2020-01-02 | $8.20 | $13.65 | 31,500 | — | — |