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
- 1995-12-13 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 | $9.45 | $10.56 | 7,200 | — | — |
| 2020-12-30 | $9.45 | $10.56 | 7,300 | — | — |
| 2020-12-29 | $9.25 | $10.34 | 11,100 | — | — |
| 2020-12-28 | $9.35 | $10.45 | 4,100 | — | — |
| 2020-12-24 | $9.08 | $10.15 | 5,100 | — | — |
| 2020-12-23 | $9.09 | $10.16 | 23,600 | — | — |
| 2020-12-22 | $9.14 | $10.22 | 5,600 | — | — |
| 2020-12-21 | $9.27 | $10.36 | 17,200 | — | — |
| 2020-12-18 | $9.15 | $10.23 | 3,900 | — | — |
| 2020-12-17 | $9.00 | $10.06 | 7,200 | — | — |
| 2020-12-16 | $8.98 | $10.04 | 13,300 | — | — |
| 2020-12-15 | $8.80 | $9.84 | 7,500 | — | — |
| 2020-12-14 | $8.91 | $9.96 | 10,700 | — | — |
| 2020-12-11 | $8.88 | $9.92 | 3,800 | — | — |
| 2020-12-10 | $8.94 | $9.99 | 3,600 | — | — |
| 2020-12-09 | $8.90 | $9.95 | 6,300 | — | — |
| 2020-12-08 | $8.98 | $10.04 | 18,400 | — | — |
| 2020-12-07 | $8.85 | $9.89 | 7,400 | — | — |
| 2020-12-04 | $8.75 | $9.78 | 9,000 | — | — |
| 2020-12-03 | $8.74 | $9.77 | 12,800 | — | — |
| 2020-12-02 | $8.65 | $9.67 | 26,500 | — | — |
| 2020-12-01 | $8.48 | $9.48 | 13,300 | — | — |
| 2020-11-30 | $8.42 | $9.41 | 6,600 | — | — |
| 2020-11-27 | $8.33 | $9.31 | 4,400 | — | — |
| 2020-11-25 | $8.32 | $9.30 | 8,900 | — | — |
| 2020-11-24 | $8.30 | $9.28 | 12,300 | — | — |
| 2020-11-23 | $8.07 | $9.02 | 2,200 | — | — |
| 2020-11-20 | $8.12 | $9.08 | 9,200 | — | — |
| 2020-11-19 | $7.95 | $8.89 | 14,100 | — | — |
| 2020-11-18 | $7.98 | $8.92 | 4,900 | — | — |
| 2020-11-17 | $8.08 | $9.03 | 4,700 | — | — |
| 2020-11-16 | $8.25 | $9.22 | 6,200 | — | — |
| 2020-11-13 | $8.20 | $9.16 | 16,100 | — | — |
| 2020-11-12 | $8.00 | $8.94 | 18,800 | — | — |
| 2020-11-11 | $7.90 | $8.83 | 6,800 | — | — |
| 2020-11-10 | $7.82 | $8.74 | 11,800 | — | — |
| 2020-11-09 | $7.20 | $8.05 | 1,100 | — | — |
| 2020-11-06 | $7.20 | $8.05 | 1,100 | — | — |
| 2020-11-05 | $7.19 | $8.04 | 7,500 | — | — |
| 2020-11-04 | $7.20 | $8.05 | 800 | — | — |
| 2020-11-03 | $7.25 | $8.10 | 3,400 | — | — |
| 2020-11-02 | $7.15 | $7.99 | 2,500 | — | — |
| 2020-10-30 | $7.15 | $7.99 | 2,500 | — | — |
| 2020-10-29 | $7.15 | $7.99 | 7,400 | — | — |
| 2020-10-28 | $7.09 | $7.92 | 2,100 | — | — |
| 2020-10-27 | $7.09 | $7.92 | 800 | — | — |
| 2020-10-26 | $7.05 | $7.88 | 1,300 | — | — |
| 2020-10-23 | $7.09 | $7.92 | 2,900 | — | — |
| 2020-10-22 | $7.00 | $7.82 | 11,300 | — | — |
| 2020-10-21 | $7.00 | $7.82 | 500 | — | — |
| 2020-10-20 | $6.90 | $7.71 | 600 | — | — |
| 2020-10-19 | $6.90 | $7.71 | 3,200 | — | — |
| 2020-10-16 | $6.90 | $7.71 | 4,100 | — | — |
| 2020-10-15 | $6.60 | $7.38 | 800 | — | — |
| 2020-10-14 | $6.85 | $7.66 | 900 | — | — |
| 2020-10-13 | $6.60 | $7.38 | 1,300 | — | — |
| 2020-10-12 | $6.50 | $7.26 | 1,300 | — | — |
| 2020-10-09 | $6.50 | $7.26 | 4,000 | — | — |
| 2020-10-08 | $6.40 | $7.15 | 800 | — | — |
| 2020-10-07 | $6.35 | $7.10 | 800 | — | — |
| 2020-10-06 | $6.21 | $6.94 | 4,600 | — | — |
| 2020-10-05 | $6.20 | $6.93 | 2,800 | — | — |
| 2020-10-02 | $6.20 | $6.93 | 2,900 | — | — |
| 2020-10-01 | $6.15 | $6.87 | 200 | — | — |
| 2020-09-30 | $6.15 | $6.87 | 1,000 | — | — |
| 2020-09-29 | $6.08 | $6.80 | 1,100 | — | — |
| 2020-09-28 | $6.00 | $6.71 | 2,100 | — | — |
| 2020-09-25 | $6.00 | $6.71 | 800 | — | — |
| 2020-09-24 | $6.00 | $6.71 | 1,000 | — | — |
| 2020-09-23 | $6.00 | $6.71 | 300 | — | — |
| 2020-09-22 | $6.00 | $6.71 | 2,100 | — | — |
| 2020-09-21 | $6.15 | $6.87 | 2,900 | — | — |
| 2020-09-18 | $6.13 | $6.85 | 3,500 | — | — |
| 2020-09-17 | $6.15 | $6.87 | 100 | — | — |
| 2020-09-16 | $6.15 | $6.87 | 600 | — | — |
| 2020-09-15 | $6.15 | $6.87 | 2,800 | — | — |
| 2020-09-14 | $6.06 | $6.77 | 200 | — | — |
| 2020-09-11 | $6.05 | $6.76 | 1,300 | — | — |
| 2020-09-10 | $6.05 | $6.76 | 900 | — | — |
| 2020-09-09 | $6.01 | $6.72 | 800 | — | — |
| 2020-09-08 | $5.95 | $6.65 | 100 | — | — |
| 2020-09-04 | $5.87 | $6.56 | 4,400 | — | — |
| 2020-09-03 | $5.80 | $6.48 | 500 | — | — |
| 2020-09-02 | $5.80 | $6.48 | 3,500 | — | — |
| 2020-09-01 | $5.85 | $6.54 | 1,800 | — | — |
| 2020-08-31 | $5.87 | $6.56 | 400 | — | — |
| 2020-08-28 | $5.92 | $6.62 | 1,300 | — | — |
| 2020-08-27 | $5.93 | $6.63 | 1,800 | — | — |
| 2020-08-26 | $5.95 | $6.65 | 0 | — | — |
| 2020-08-25 | $5.95 | $6.65 | 1,000 | — | — |
| 2020-08-24 | $5.99 | $6.69 | 0 | — | — |
| 2020-08-21 | $5.99 | $6.69 | 5,000 | — | — |
| 2020-08-20 | $5.89 | $6.58 | 700 | — | — |
| 2020-08-19 | $5.95 | $6.65 | 0 | — | — |
| 2020-08-18 | $5.95 | $6.65 | 700 | — | — |
| 2020-08-17 | $6.00 | $6.71 | 500 | — | — |
| 2020-08-14 | $6.03 | $6.74 | 2,900 | — | — |
| 2020-08-13 | $5.75 | $6.43 | 100 | — | — |
| 2020-08-12 | $5.84 | $6.53 | 0 | — | — |
| 2020-08-11 | $5.84 | $6.53 | 1,000 | — | — |
| 2020-08-10 | $5.84 | $6.53 | 0 | — | — |
| 2020-08-07 | $5.84 | $6.53 | 300 | — | — |
| 2020-08-06 | $5.84 | $6.53 | 200 | — | — |
| 2020-08-05 | $5.84 | $6.53 | 100 | — | — |
| 2020-08-04 | $5.80 | $6.48 | 2,300 | — | — |
| 2020-08-03 | $5.59 | $6.25 | 700 | — | — |
| 2020-07-31 | $5.65 | $6.31 | 300 | — | — |
| 2020-07-30 | $5.65 | $6.31 | 0 | — | — |
| 2020-07-29 | $5.65 | $6.31 | 1,400 | — | — |
| 2020-07-28 | $5.50 | $6.15 | 100 | — | — |
| 2020-07-27 | $5.52 | $6.17 | 4,500 | — | — |
| 2020-07-24 | $5.79 | $6.47 | 600 | — | — |
| 2020-07-23 | $5.57 | $6.23 | 1,100 | — | — |
| 2020-07-22 | $5.70 | $6.37 | 500 | — | — |
| 2020-07-21 | $5.70 | $6.37 | 2,600 | — | — |
| 2020-07-20 | $5.32 | $5.95 | 0 | — | — |
| 2020-07-17 | $5.32 | $5.95 | 100 | — | — |
| 2020-07-16 | $5.50 | $6.15 | 200 | — | — |
| 2020-07-15 | $5.40 | $6.04 | 1,700 | — | — |
| 2020-07-14 | $5.42 | $6.06 | 0 | — | — |
| 2020-07-13 | $5.42 | $6.06 | 900 | — | — |
| 2020-07-10 | $5.35 | $5.98 | 4,000 | — | — |
| 2020-07-09 | $5.33 | $5.96 | 900 | — | — |
| 2020-07-08 | $5.40 | $6.04 | 1,100 | — | — |
| 2020-07-07 | $5.60 | $6.26 | 3,000 | — | — |
| 2020-07-06 | $5.78 | $6.46 | 700 | — | — |
| 2020-07-02 | $5.78 | $6.46 | 0 | — | — |
| 2020-07-01 | $5.78 | $6.46 | 400 | — | — |
| 2020-06-30 | $5.67 | $6.34 | 500 | — | — |
| 2020-06-29 | $5.77 | $6.45 | 300 | — | — |
| 2020-06-26 | $5.78 | $6.46 | 400 | — | — |
| 2020-06-25 | $5.75 | $6.43 | 1,200 | — | — |
| 2020-06-24 | $5.65 | $6.31 | 300 | — | — |
| 2020-06-23 | $5.80 | $6.48 | 3,500 | — | — |
| 2020-06-22 | $5.50 | $6.15 | 3,100 | — | — |
| 2020-06-19 | $5.94 | $6.64 | 2,100 | — | — |
| 2020-06-18 | $5.40 | $6.04 | 4,700 | — | — |
| 2020-06-17 | $5.45 | $6.09 | 1,400 | — | — |
| 2020-06-16 | $5.50 | $6.15 | 12,700 | — | — |
| 2020-06-15 | $5.20 | $5.81 | 100 | — | — |
| 2020-06-12 | $5.20 | $5.81 | 3,600 | — | — |
| 2020-06-11 | $4.90 | $5.48 | 8,000 | — | — |
| 2020-06-10 | $5.00 | $5.59 | 15,600 | — | — |
| 2020-06-09 | $5.14 | $5.74 | 10,200 | — | — |
| 2020-06-08 | $5.00 | $5.59 | 26,500 | — | — |
| 2020-06-05 | $4.75 | $5.31 | 13,200 | — | — |
| 2020-06-04 | $4.67 | $5.22 | 11,700 | — | — |
| 2020-06-03 | $4.50 | $5.03 | 11,100 | — | — |
| 2020-06-02 | $4.45 | $4.97 | 127,600 | — | — |
| 2020-06-01 | $4.75 | $5.31 | 1,600 | — | — |
| 2020-05-29 | $4.80 | $5.36 | 4,200 | — | — |
| 2020-05-28 | $4.75 | $5.31 | 2,100 | — | — |
| 2020-05-27 | $4.73 | $5.29 | 2,600 | — | — |
| 2020-05-26 | $4.70 | $5.25 | 1,400 | — | — |
| 2020-05-22 | $4.71 | $5.26 | 900 | — | — |
| 2020-05-21 | $4.71 | $5.26 | 3,200 | — | — |
| 2020-05-20 | $4.75 | $5.31 | 100 | — | — |
| 2020-05-19 | $4.75 | $5.31 | 100 | — | — |
| 2020-05-18 | $4.75 | $5.31 | 2,100 | — | — |
| 2020-05-15 | $4.70 | $5.25 | 1,000 | — | — |
| 2020-05-14 | $4.60 | $5.14 | 4,400 | — | — |
| 2020-05-13 | $5.05 | $5.64 | 800 | — | — |
| 2020-05-12 | $5.05 | $5.64 | 1,300 | — | — |
| 2020-05-11 | $5.00 | $5.59 | 1,900 | — | — |
| 2020-05-08 | $5.05 | $5.64 | 2,300 | — | — |
| 2020-05-07 | $4.99 | $5.58 | 0 | — | — |
| 2020-05-06 | $4.99 | $5.58 | 400 | — | — |
| 2020-05-05 | $5.00 | $5.59 | 3,900 | — | — |
| 2020-05-04 | $5.00 | $5.59 | 100 | — | — |
| 2020-05-01 | $5.00 | $5.59 | 2,300 | — | — |
| 2020-04-30 | $5.00 | $5.59 | 2,200 | — | — |
| 2020-04-29 | $4.90 | $5.48 | 12,900 | — | — |
| 2020-04-28 | $4.53 | $5.06 | 2,700 | — | — |
| 2020-04-27 | $4.50 | $5.03 | 10,300 | — | — |
| 2020-04-24 | $4.62 | $5.16 | 5,500 | — | — |
| 2020-04-23 | $4.70 | $5.25 | 1,000 | — | — |
| 2020-04-22 | $4.63 | $5.17 | 1,100 | — | — |
| 2020-04-21 | $4.64 | $5.19 | 2,000 | — | — |
| 2020-04-20 | $4.57 | $5.11 | 2,600 | — | — |
| 2020-04-17 | $4.79 | $5.35 | 4,100 | — | — |
| 2020-04-16 | $4.80 | $5.36 | 5,800 | — | — |
| 2020-04-15 | $4.80 | $5.36 | 5,300 | — | — |
| 2020-04-14 | $4.80 | $5.36 | 2,900 | — | — |
| 2020-04-13 | $4.80 | $5.36 | 10,600 | — | — |
| 2020-04-09 | $4.95 | $5.53 | 2,500 | — | — |
| 2020-04-08 | $4.90 | $5.48 | 5,200 | — | — |
| 2020-04-07 | $4.95 | $5.53 | 8,000 | — | — |
| 2020-04-06 | $4.90 | $5.48 | 1,700 | — | — |
| 2020-04-03 | $4.79 | $5.35 | 600 | — | — |
| 2020-04-02 | $5.00 | $5.59 | 900 | — | — |
| 2020-04-01 | $4.99 | $5.58 | 400 | — | — |
| 2020-03-31 | $4.92 | $5.50 | 6,500 | — | — |
| 2020-03-30 | $4.98 | $5.57 | 700 | — | — |
| 2020-03-27 | $4.97 | $5.55 | 3,400 | — | — |
| 2020-03-26 | $4.99 | $5.58 | 5,000 | — | — |
| 2020-03-25 | $5.00 | $5.59 | 1,200 | — | — |
| 2020-03-24 | $5.00 | $5.59 | 300 | — | — |
| 2020-03-23 | $5.00 | $5.59 | 1,800 | — | — |
| 2020-03-20 | $5.00 | $5.59 | 16,000 | — | — |
| 2020-03-19 | $5.00 | $5.59 | 7,500 | — | — |
| 2020-03-18 | $4.45 | $4.97 | 7,200 | — | — |
| 2020-03-17 | $4.99 | $5.58 | 1,000 | — | — |
| 2020-03-16 | $4.99 | $5.58 | 3,300 | — | — |
| 2020-03-13 | $5.20 | $5.81 | 3,200 | — | — |
| 2020-03-12 | $5.20 | $5.81 | 10,800 | — | — |
| 2020-03-11 | $5.49 | $6.14 | 5,400 | — | — |
| 2020-03-10 | $5.45 | $6.09 | 2,900 | — | — |
| 2020-03-09 | $5.50 | $6.15 | 11,100 | — | — |
| 2020-03-06 | $6.09 | $6.81 | 4,700 | — | — |
| 2020-03-05 | $5.68 | $6.35 | 9,500 | — | — |
| 2020-03-04 | $5.70 | $6.37 | 10,200 | — | — |
| 2020-03-03 | $6.05 | $6.76 | 2,600 | — | — |
| 2020-03-02 | $5.90 | $6.59 | 2,100 | — | — |
| 2020-02-28 | $5.98 | $6.68 | 300 | — | — |
| 2020-02-27 | $6.00 | $6.71 | 6,100 | — | — |
| 2020-02-26 | $5.75 | $6.43 | 800 | — | — |
| 2020-02-25 | $5.80 | $6.48 | 1,500 | — | — |
| 2020-02-24 | $5.98 | $6.68 | 5,500 | — | — |
| 2020-02-21 | $6.13 | $6.85 | 8,900 | — | — |
| 2020-02-20 | $6.16 | $6.88 | 4,700 | — | — |
| 2020-02-19 | $6.42 | $7.18 | 2,900 | — | — |
| 2020-02-18 | $6.05 | $6.76 | 7,900 | — | — |
| 2020-02-14 | $5.65 | $6.31 | 6,500 | — | — |
| 2020-02-13 | $5.65 | $6.31 | 700 | — | — |
| 2020-02-12 | $5.61 | $6.27 | 100 | — | — |
| 2020-02-11 | $5.60 | $6.26 | 118,400 | — | — |
| 2020-02-10 | $5.61 | $6.27 | 5,400 | — | — |
| 2020-02-07 | $5.78 | $6.46 | 2,100 | — | — |
| 2020-02-06 | $5.65 | $6.31 | 7,000 | — | — |
| 2020-02-05 | $5.75 | $6.43 | 1,100 | — | — |
| 2020-02-04 | $5.80 | $6.48 | 7,600 | — | — |
| 2020-02-03 | $5.91 | $6.61 | 400 | — | — |
| 2020-01-31 | $5.99 | $6.69 | 3,500 | — | — |
| 2020-01-30 | $6.00 | $6.71 | 9,100 | — | — |
| 2020-01-29 | $5.92 | $6.62 | 300 | — | — |
| 2020-01-28 | $5.98 | $6.68 | 1,100 | — | — |
| 2020-01-27 | $5.95 | $6.65 | 0 | — | — |
| 2020-01-24 | $5.95 | $6.65 | 700 | — | — |
| 2020-01-23 | $5.83 | $6.52 | 4,100 | — | — |
| 2020-01-22 | $5.95 | $6.65 | 1,600 | — | — |
| 2020-01-21 | $6.00 | $6.71 | 6,700 | — | — |
| 2020-01-17 | $6.04 | $6.75 | 300 | — | — |
| 2020-01-16 | $5.99 | $6.69 | 400 | — | — |
| 2020-01-15 | $5.99 | $6.69 | 300 | — | — |
| 2020-01-14 | $5.99 | $6.69 | 200 | — | — |
| 2020-01-13 | $5.99 | $6.69 | 3,000 | — | — |
| 2020-01-10 | $6.04 | $6.75 | 1,900 | — | — |
| 2020-01-09 | $6.07 | $6.78 | 2,400 | — | — |
| 2020-01-08 | $6.10 | $6.82 | 200 | — | — |
| 2020-01-07 | $6.10 | $6.82 | 3,800 | — | — |
| 2020-01-06 | $6.10 | $6.82 | 4,200 | — | — |
| 2020-01-03 | $6.10 | $6.82 | 2,400 | — | — |
| 2020-01-02 | $6.10 | $6.82 | 1,300 | — | — |