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
- 1980-03-17 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 | $8.64 | $13.83 | 104,900 | — | — |
| 2020-12-30 | $8.86 | $14.18 | 95,000 | — | — |
| 2020-12-29 | $8.79 | $14.05 | 97,500 | — | — |
| 2020-12-28 | $8.81 | $14.08 | 164,900 | — | — |
| 2020-12-24 | $8.71 | $13.92 | 71,700 | — | — |
| 2020-12-23 | $8.81 | $14.08 | 196,100 | — | — |
| 2020-12-22 | $8.36 | $13.36 | 328,600 | — | — |
| 2020-12-21 | $8.73 | $13.96 | 426,300 | — | — |
| 2020-12-18 | $9.11 | $14.56 | 1,437,600 | — | — |
| 2020-12-17 | $9.55 | $15.27 | 470,500 | — | — |
| 2020-12-16 | $9.41 | $15.04 | 378,000 | — | — |
| 2020-12-15 | $9.54 | $15.25 | 386,900 | — | — |
| 2020-12-14 | $9.50 | $15.19 | 514,000 | — | — |
| 2020-12-11 | $9.48 | $15.15 | 178,700 | — | — |
| 2020-12-10 | $9.54 | $15.25 | 219,900 | — | — |
| 2020-12-09 | $9.33 | $14.91 | 177,000 | — | — |
| 2020-12-08 | $9.63 | $15.39 | 159,900 | — | — |
| 2020-12-07 | $9.73 | $15.55 | 161,200 | — | — |
| 2020-12-04 | $10.10 | $16.15 | 242,900 | — | — |
| 2020-12-03 | $9.50 | $15.19 | 157,900 | — | — |
| 2020-12-02 | $9.59 | $15.33 | 213,000 | — | — |
| 2020-12-01 | $9.55 | $15.27 | 135,500 | — | — |
| 2020-11-30 | $9.51 | $15.20 | 161,200 | — | — |
| 2020-11-27 | $10.15 | $16.23 | 104,100 | — | — |
| 2020-11-25 | $10.52 | $16.82 | 128,400 | — | — |
| 2020-11-24 | $11.07 | $17.70 | 400,800 | — | — |
| 2020-11-23 | $11.17 | $17.86 | 334,900 | — | — |
| 2020-11-20 | $9.52 | $15.22 | 149,000 | — | — |
| 2020-11-19 | $9.53 | $15.23 | 172,000 | — | — |
| 2020-11-18 | $9.62 | $15.38 | 211,700 | — | — |
| 2020-11-17 | $9.32 | $14.90 | 133,000 | — | — |
| 2020-11-16 | $9.02 | $14.42 | 252,700 | — | — |
| 2020-11-13 | $7.90 | $12.63 | 116,400 | — | — |
| 2020-11-12 | $7.59 | $12.13 | 174,500 | — | — |
| 2020-11-11 | $7.98 | $12.76 | 107,300 | — | — |
| 2020-11-10 | $7.90 | $12.63 | 343,600 | — | — |
| 2020-11-09 | $7.00 | $11.19 | 331,900 | — | — |
| 2020-11-06 | $5.95 | $9.51 | 112,600 | — | — |
| 2020-11-05 | $6.02 | $9.62 | 120,700 | — | — |
| 2020-11-04 | $6.19 | $9.90 | 121,900 | — | — |
| 2020-11-03 | $6.47 | $10.34 | 114,600 | — | — |
| 2020-11-02 | $6.08 | $9.72 | 126,800 | — | — |
| 2020-10-30 | $5.86 | $9.37 | 94,900 | — | — |
| 2020-10-29 | $5.61 | $8.97 | 164,700 | — | — |
| 2020-10-28 | $5.65 | $9.03 | 163,200 | — | — |
| 2020-10-27 | $6.04 | $9.66 | 70,700 | — | — |
| 2020-10-26 | $6.20 | $9.91 | 90,900 | — | — |
| 2020-10-23 | $6.21 | $9.93 | 106,100 | — | — |
| 2020-10-22 | $6.15 | $9.83 | 234,400 | — | — |
| 2020-10-21 | $6.05 | $9.67 | 84,700 | — | — |
| 2020-10-20 | $6.15 | $9.83 | 172,600 | — | — |
| 2020-10-19 | $5.97 | $9.54 | 91,000 | — | — |
| 2020-10-16 | $6.12 | $9.78 | 70,500 | — | — |
| 2020-10-15 | $6.23 | $9.96 | 191,500 | — | — |
| 2020-10-14 | $6.20 | $9.91 | 103,300 | — | — |
| 2020-10-13 | $6.25 | $9.99 | 58,200 | — | — |
| 2020-10-12 | $6.45 | $10.31 | 98,900 | — | — |
| 2020-10-09 | $6.50 | $10.39 | 288,800 | — | — |
| 2020-10-08 | $6.58 | $10.52 | 163,300 | — | — |
| 2020-10-07 | $6.40 | $10.23 | 145,800 | — | — |
| 2020-10-06 | $6.20 | $9.91 | 105,900 | — | — |
| 2020-10-05 | $6.40 | $10.23 | 111,500 | — | — |
| 2020-10-02 | $6.41 | $10.25 | 134,500 | — | — |
| 2020-10-01 | $6.60 | $10.55 | 162,600 | — | — |
| 2020-09-30 | $6.71 | $10.73 | 122,400 | — | — |
| 2020-09-29 | $6.81 | $10.89 | 334,700 | — | — |
| 2020-09-28 | $6.87 | $10.98 | 109,300 | — | — |
| 2020-09-25 | $6.35 | $10.15 | 158,400 | — | — |
| 2020-09-24 | $6.60 | $10.55 | 148,500 | — | — |
| 2020-09-23 | $6.45 | $10.31 | 169,500 | — | — |
| 2020-09-22 | $7.10 | $11.35 | 158,500 | — | — |
| 2020-09-21 | $7.07 | $11.30 | 327,500 | — | — |
| 2020-09-18 | $7.52 | $12.02 | 495,000 | — | — |
| 2020-09-17 | $7.19 | $11.49 | 79,600 | — | — |
| 2020-09-16 | $7.10 | $11.35 | 131,600 | — | — |
| 2020-09-15 | $6.72 | $10.74 | 116,200 | — | — |
| 2020-09-14 | $6.32 | $10.10 | 167,600 | — | — |
| 2020-09-11 | $6.45 | $10.31 | 86,000 | — | — |
| 2020-09-10 | $6.72 | $10.74 | 88,200 | — | — |
| 2020-09-09 | $6.71 | $10.73 | 112,800 | — | — |
| 2020-09-08 | $6.99 | $11.17 | 130,200 | — | — |
| 2020-09-04 | $7.28 | $11.64 | 75,800 | — | — |
| 2020-09-03 | $6.94 | $11.09 | 95,900 | — | — |
| 2020-09-02 | $6.90 | $11.03 | 85,600 | — | — |
| 2020-09-01 | $7.05 | $11.27 | 68,200 | — | — |
| 2020-08-31 | $6.87 | $10.98 | 132,400 | — | — |
| 2020-08-28 | $7.29 | $11.65 | 99,600 | — | — |
| 2020-08-27 | $6.89 | $11.01 | 93,900 | — | — |
| 2020-08-26 | $7.08 | $11.32 | 100,300 | — | — |
| 2020-08-25 | $7.31 | $11.69 | 98,400 | — | — |
| 2020-08-24 | $7.16 | $11.45 | 163,200 | — | — |
| 2020-08-21 | $6.75 | $10.79 | 182,700 | — | — |
| 2020-08-20 | $7.14 | $11.41 | 41,400 | — | — |
| 2020-08-19 | $7.29 | $11.65 | 67,200 | — | — |
| 2020-08-18 | $7.32 | $11.70 | 106,100 | — | — |
| 2020-08-17 | $7.71 | $12.32 | 93,900 | — | — |
| 2020-08-14 | $7.79 | $12.45 | 114,800 | — | — |
| 2020-08-13 | $7.52 | $12.02 | 90,400 | — | — |
| 2020-08-12 | $7.81 | $12.48 | 133,500 | — | — |
| 2020-08-11 | $7.93 | $12.68 | 339,100 | — | — |
| 2020-08-10 | $7.51 | $12.01 | 200,900 | — | — |
| 2020-08-07 | $6.92 | $11.06 | 102,700 | — | — |
| 2020-08-06 | $6.89 | $11.01 | 104,300 | — | — |
| 2020-08-05 | $6.93 | $11.08 | 141,700 | — | — |
| 2020-08-04 | $6.51 | $10.41 | 122,700 | — | — |
| 2020-08-03 | $6.34 | $10.13 | 175,400 | — | — |
| 2020-07-31 | $6.22 | $9.94 | 231,900 | — | — |
| 2020-07-30 | $6.18 | $9.88 | 184,700 | — | — |
| 2020-07-29 | $6.40 | $10.23 | 137,900 | — | — |
| 2020-07-28 | $6.25 | $9.99 | 73,300 | — | — |
| 2020-07-27 | $6.31 | $10.09 | 117,900 | — | — |
| 2020-07-24 | $6.41 | $10.25 | 149,500 | — | — |
| 2020-07-23 | $6.27 | $10.02 | 115,900 | — | — |
| 2020-07-22 | $5.95 | $9.51 | 110,000 | — | — |
| 2020-07-21 | $6.12 | $9.78 | 190,600 | — | — |
| 2020-07-20 | $5.40 | $8.63 | 98,400 | — | — |
| 2020-07-17 | $5.52 | $8.82 | 101,200 | — | — |
| 2020-07-16 | $5.61 | $8.97 | 73,500 | — | — |
| 2020-07-15 | $5.67 | $9.06 | 210,000 | — | — |
| 2020-07-14 | $5.37 | $8.58 | 148,800 | — | — |
| 2020-07-13 | $5.07 | $8.10 | 177,100 | — | — |
| 2020-07-10 | $5.01 | $8.01 | 204,600 | — | — |
| 2020-07-09 | $4.85 | $7.75 | 308,300 | — | — |
| 2020-07-08 | $5.29 | $8.46 | 198,900 | — | — |
| 2020-07-07 | $5.29 | $8.46 | 219,600 | — | — |
| 2020-07-06 | $5.61 | $8.97 | 121,700 | — | — |
| 2020-07-02 | $5.45 | $8.71 | 169,800 | — | — |
| 2020-07-01 | $5.32 | $8.50 | 167,500 | — | — |
| 2020-06-30 | $5.59 | $8.94 | 177,000 | — | — |
| 2020-06-29 | $5.42 | $8.66 | 205,300 | — | — |
| 2020-06-26 | $5.28 | $8.44 | 306,000 | — | — |
| 2020-06-25 | $5.56 | $8.89 | 191,500 | — | — |
| 2020-06-24 | $5.21 | $8.33 | 378,100 | — | — |
| 2020-06-23 | $5.83 | $9.32 | 203,600 | — | — |
| 2020-06-22 | $5.66 | $9.05 | 337,400 | — | — |
| 2020-06-19 | $5.94 | $9.50 | 761,000 | — | — |
| 2020-06-18 | $5.87 | $9.38 | 251,100 | — | — |
| 2020-06-17 | $5.72 | $9.14 | 319,000 | — | — |
| 2020-06-16 | $6.18 | $9.88 | 304,000 | — | — |
| 2020-06-15 | $6.25 | $9.99 | 314,900 | — | — |
| 2020-06-12 | $6.52 | $10.42 | 265,600 | — | — |
| 2020-06-11 | $6.06 | $9.69 | 422,200 | — | — |
| 2020-06-10 | $6.80 | $10.87 | 251,000 | — | — |
| 2020-06-09 | $7.48 | $11.96 | 307,400 | — | — |
| 2020-06-08 | $8.26 | $13.20 | 575,200 | — | — |
| 2020-06-05 | $7.85 | $12.55 | 864,500 | — | — |
| 2020-06-04 | $6.64 | $10.61 | 524,700 | — | — |
| 2020-06-03 | $5.43 | $8.68 | 361,700 | — | — |
| 2020-06-02 | $5.00 | $7.99 | 182,200 | — | — |
| 2020-06-01 | $4.94 | $7.90 | 230,800 | — | — |
| 2020-05-29 | $4.77 | $7.63 | 618,400 | — | — |
| 2020-05-28 | $5.23 | $8.36 | 221,900 | — | — |
| 2020-05-27 | $5.30 | $8.47 | 370,600 | — | — |
| 2020-05-26 | $5.25 | $8.39 | 285,400 | — | — |
| 2020-05-22 | $5.12 | $8.18 | 262,000 | — | — |
| 2020-05-21 | $5.18 | $8.28 | 392,700 | — | — |
| 2020-05-20 | $5.30 | $8.47 | 504,400 | — | — |
| 2020-05-19 | $4.67 | $7.47 | 424,900 | — | — |
| 2020-05-18 | $4.51 | $7.21 | 606,900 | — | — |
| 2020-05-15 | $4.13 | $6.60 | 273,000 | — | — |
| 2020-05-14 | $4.26 | $6.81 | 449,000 | — | — |
| 2020-05-13 | $4.71 | $7.53 | 459,500 | — | — |
| 2020-05-12 | $4.76 | $7.61 | 873,900 | — | — |
| 2020-05-11 | $4.92 | $7.86 | 290,000 | — | — |
| 2020-05-08 | $5.16 | $8.25 | 334,200 | — | — |
| 2020-05-07 | $4.79 | $7.66 | 223,100 | — | — |
| 2020-05-06 | $4.73 | $7.56 | 351,600 | — | — |
| 2020-05-05 | $5.11 | $8.17 | 319,400 | — | — |
| 2020-05-04 | $5.19 | $8.30 | 250,000 | — | — |
| 2020-05-01 | $5.24 | $8.38 | 325,100 | — | — |
| 2020-04-30 | $5.76 | $9.21 | 429,500 | — | — |
| 2020-04-29 | $6.07 | $9.70 | 718,200 | — | — |
| 2020-04-28 | $5.42 | $8.66 | 702,700 | — | — |
| 2020-04-27 | $5.80 | $9.27 | 535,000 | — | — |
| 2020-04-24 | $5.74 | $9.18 | 223,100 | — | — |
| 2020-04-23 | $5.73 | $9.16 | 339,900 | — | — |
| 2020-04-22 | $5.23 | $8.36 | 218,900 | — | — |
| 2020-04-21 | $5.07 | $8.10 | 360,300 | — | — |
| 2020-04-20 | $5.18 | $8.28 | 408,400 | — | — |
| 2020-04-17 | $5.32 | $8.50 | 273,800 | — | — |
| 2020-04-16 | $4.97 | $7.94 | 346,500 | — | — |
| 2020-04-15 | $5.81 | $9.29 | 203,000 | — | — |
| 2020-04-14 | $6.54 | $10.45 | 181,000 | — | — |
| 2020-04-13 | $7.19 | $11.49 | 195,200 | — | — |
| 2020-04-09 | $7.68 | $12.28 | 298,400 | — | — |
| 2020-04-08 | $6.70 | $10.71 | 243,900 | — | — |
| 2020-04-07 | $6.58 | $10.52 | 296,600 | — | — |
| 2020-04-06 | $6.53 | $10.44 | 283,600 | — | — |
| 2020-04-03 | $6.24 | $9.97 | 246,300 | — | — |
| 2020-04-02 | $6.45 | $10.31 | 306,900 | — | — |
| 2020-04-01 | $6.04 | $9.66 | 287,600 | — | — |
| 2020-03-31 | $7.08 | $11.32 | 490,400 | — | — |
| 2020-03-30 | $6.48 | $10.36 | 341,100 | — | — |
| 2020-03-27 | $6.23 | $9.96 | 502,300 | — | — |
| 2020-03-26 | $6.71 | $10.73 | 453,400 | — | — |
| 2020-03-25 | $6.18 | $9.88 | 326,500 | — | — |
| 2020-03-24 | $6.50 | $10.39 | 258,300 | — | — |
| 2020-03-23 | $6.09 | $9.74 | 288,800 | — | — |
| 2020-03-20 | $6.32 | $10.10 | 579,900 | — | — |
| 2020-03-19 | $5.49 | $8.78 | 1,819,500 | — | — |
| 2020-03-18 | $5.31 | $8.49 | 763,100 | — | — |
| 2020-03-17 | $6.09 | $9.74 | 663,900 | — | — |
| 2020-03-16 | $6.28 | $10.04 | 343,100 | — | — |
| 2020-03-13 | $6.68 | $10.68 | 523,000 | — | — |
| 2020-03-12 | $6.41 | $10.25 | 605,100 | — | — |
| 2020-03-11 | $7.46 | $11.93 | 315,200 | — | — |
| 2020-03-10 | $8.76 | $14.00 | 395,500 | — | — |
| 2020-03-09 | $9.32 | $14.90 | 423,300 | — | — |
| 2020-03-06 | $11.96 | $19.12 | 313,500 | — | — |
| 2020-03-05 | $12.89 | $20.61 | 225,800 | — | — |
| 2020-03-04 | $13.56 | $21.68 | 186,200 | — | — |
| 2020-03-03 | $14.02 | $22.41 | 246,700 | — | — |
| 2020-03-02 | $14.19 | $22.68 | 223,300 | — | — |
| 2020-02-28 | $13.89 | $22.20 | 266,200 | — | — |
| 2020-02-27 | $12.93 | $20.67 | 285,300 | — | — |
| 2020-02-26 | $13.53 | $21.63 | 117,600 | — | — |
| 2020-02-25 | $13.74 | $21.96 | 213,700 | — | — |
| 2020-02-24 | $14.62 | $23.37 | 135,400 | — | — |
| 2020-02-21 | $15.82 | $25.29 | 97,600 | — | — |
| 2020-02-20 | $16.38 | $26.18 | 156,300 | — | — |
| 2020-02-19 | $16.22 | $25.93 | 189,300 | — | — |
| 2020-02-18 | $16.08 | $25.70 | 68,000 | — | — |
| 2020-02-14 | $16.19 | $25.88 | 104,700 | — | — |
| 2020-02-13 | $16.03 | $25.62 | 131,800 | — | — |
| 2020-02-12 | $16.14 | $25.80 | 142,000 | — | — |
| 2020-02-11 | $16.17 | $25.85 | 73,200 | — | — |
| 2020-02-10 | $15.73 | $25.15 | 50,200 | — | — |
| 2020-02-07 | $15.74 | $25.16 | 77,100 | — | — |
| 2020-02-06 | $16.00 | $25.58 | 113,700 | — | — |
| 2020-02-05 | $16.01 | $25.59 | 103,000 | — | — |
| 2020-02-04 | $15.67 | $25.05 | 70,700 | — | — |
| 2020-02-03 | $15.32 | $24.49 | 139,400 | — | — |
| 2020-01-31 | $15.18 | $24.27 | 165,600 | — | — |
| 2020-01-30 | $15.81 | $25.27 | 155,000 | — | — |
| 2020-01-29 | $15.95 | $25.50 | 101,200 | — | — |
| 2020-01-28 | $16.10 | $25.74 | 106,500 | — | — |
| 2020-01-27 | $16.01 | $25.59 | 137,400 | — | — |
| 2020-01-24 | $16.12 | $25.77 | 159,600 | — | — |
| 2020-01-23 | $16.09 | $25.72 | 147,600 | — | — |
| 2020-01-22 | $16.13 | $25.78 | 94,800 | — | — |
| 2020-01-21 | $16.76 | $26.79 | 159,400 | — | — |
| 2020-01-17 | $17.39 | $27.80 | 98,900 | — | — |
| 2020-01-16 | $17.57 | $28.09 | 111,500 | — | — |
| 2020-01-15 | $17.30 | $27.65 | 97,100 | — | — |
| 2020-01-14 | $17.38 | $27.78 | 116,800 | — | — |
| 2020-01-13 | $17.54 | $28.04 | 139,000 | — | — |
| 2020-01-10 | $17.59 | $28.12 | 103,400 | — | — |
| 2020-01-09 | $18.04 | $28.84 | 125,700 | — | — |
| 2020-01-08 | $18.27 | $29.21 | 106,100 | — | — |
| 2020-01-07 | $19.38 | $30.98 | 93,200 | — | — |
| 2020-01-06 | $20.22 | $32.32 | 170,600 | — | — |
| 2020-01-03 | $19.61 | $31.35 | 177,500 | — | — |
| 2020-01-02 | $18.87 | $30.16 | 119,700 | — | — |