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
- 1998-05-19 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 | $10.11 | $10.11 | 247,800 | — | — |
| 2020-12-30 | $9.69 | $9.69 | 130,700 | — | — |
| 2020-12-29 | $9.40 | $9.40 | 811,900 | — | — |
| 2020-12-28 | $10.03 | $10.03 | 544,600 | — | — |
| 2020-12-24 | $10.18 | $10.18 | 304,800 | — | — |
| 2020-12-23 | $9.26 | $9.26 | 411,700 | — | — |
| 2020-12-22 | $9.39 | $9.39 | 228,700 | — | — |
| 2020-12-21 | $9.50 | $9.50 | 247,000 | — | — |
| 2020-12-18 | $9.66 | $9.66 | 321,600 | — | — |
| 2020-12-17 | $9.44 | $9.44 | 319,400 | — | — |
| 2020-12-16 | $9.30 | $9.30 | 276,200 | — | — |
| 2020-12-15 | $9.79 | $9.79 | 239,300 | — | — |
| 2020-12-14 | $10.03 | $10.03 | 350,700 | — | — |
| 2020-12-11 | $10.27 | $10.27 | 583,600 | — | — |
| 2020-12-10 | $9.83 | $9.83 | 232,300 | — | — |
| 2020-12-09 | $9.63 | $9.63 | 159,700 | — | — |
| 2020-12-08 | $9.87 | $9.87 | 283,900 | — | — |
| 2020-12-07 | $9.83 | $9.83 | 315,700 | — | — |
| 2020-12-04 | $9.36 | $9.36 | 974,400 | — | — |
| 2020-12-03 | $9.50 | $9.50 | 450,300 | — | — |
| 2020-12-02 | $10.18 | $10.18 | 258,600 | — | — |
| 2020-12-01 | $10.31 | $10.31 | 512,000 | — | — |
| 2020-11-30 | $10.76 | $10.76 | 772,100 | — | — |
| 2020-11-27 | $11.11 | $11.11 | 2,287,000 | — | — |
| 2020-11-25 | $10.48 | $10.48 | 6,695,900 | — | — |
| 2020-11-24 | $8.22 | $8.22 | 670,200 | — | — |
| 2020-11-23 | $6.65 | $6.65 | 110,000 | — | — |
| 2020-11-20 | $6.91 | $6.91 | 70,100 | — | — |
| 2020-11-19 | $7.04 | $7.04 | 81,500 | — | — |
| 2020-11-18 | $7.16 | $7.16 | 121,000 | — | — |
| 2020-11-17 | $7.42 | $7.42 | 261,000 | — | — |
| 2020-11-16 | $8.17 | $8.17 | 194,600 | — | — |
| 2020-11-13 | $7.84 | $7.84 | 235,600 | — | — |
| 2020-11-12 | $7.18 | $7.18 | 68,100 | — | — |
| 2020-11-11 | $6.81 | $6.81 | 79,500 | — | — |
| 2020-11-10 | $6.58 | $6.58 | 60,500 | — | — |
| 2020-11-09 | $6.78 | $6.78 | 136,600 | — | — |
| 2020-11-06 | $6.50 | $6.50 | 38,450 | — | — |
| 2020-11-05 | $6.50 | $6.50 | 54,220 | — | — |
| 2020-11-04 | $6.40 | $6.40 | 59,870 | — | — |
| 2020-11-03 | $6.20 | $6.20 | 109,690 | — | — |
| 2020-11-02 | $6.10 | $6.10 | 96,630 | — | — |
| 2020-10-30 | $5.60 | $5.60 | 25,020 | — | — |
| 2020-10-29 | $5.60 | $5.60 | 36,300 | — | — |
| 2020-10-28 | $5.40 | $5.40 | 36,750 | — | — |
| 2020-10-27 | $5.50 | $5.50 | 40,820 | — | — |
| 2020-10-26 | $5.40 | $5.40 | 121,120 | — | — |
| 2020-10-23 | $5.50 | $5.50 | 29,780 | — | — |
| 2020-10-22 | $5.50 | $5.50 | 26,530 | — | — |
| 2020-10-21 | $5.70 | $5.70 | 20,570 | — | — |
| 2020-10-20 | $5.60 | $5.60 | 27,130 | — | — |
| 2020-10-19 | $5.50 | $5.50 | 26,210 | — | — |
| 2020-10-16 | $5.60 | $5.60 | 47,430 | — | — |
| 2020-10-15 | $5.30 | $5.30 | 15,720 | — | — |
| 2020-10-14 | $5.50 | $5.50 | 26,030 | — | — |
| 2020-10-13 | $5.50 | $5.50 | 69,410 | — | — |
| 2020-10-12 | $5.10 | $5.10 | 33,620 | — | — |
| 2020-10-09 | $5.00 | $5.00 | 47,990 | — | — |
| 2020-10-08 | $5.10 | $5.10 | 41,510 | — | — |
| 2020-10-07 | $4.80 | $4.80 | 12,490 | — | — |
| 2020-10-06 | $4.80 | $4.80 | 20,440 | — | — |
| 2020-10-05 | $4.90 | $4.90 | 46,220 | — | — |
| 2020-10-02 | $4.90 | $4.90 | 27,290 | — | — |
| 2020-10-01 | $4.90 | $4.90 | 36,070 | — | — |
| 2020-09-30 | $5.00 | $5.00 | 41,510 | — | — |
| 2020-09-29 | $5.20 | $5.20 | 41,130 | — | — |
| 2020-09-28 | $5.10 | $5.10 | 18,130 | — | — |
| 2020-09-25 | $4.90 | $4.90 | 80,090 | — | — |
| 2020-09-24 | $4.90 | $4.90 | 78,780 | — | — |
| 2020-09-23 | $5.20 | $5.20 | 56,970 | — | — |
| 2020-09-22 | $5.20 | $5.20 | 32,320 | — | — |
| 2020-09-21 | $5.10 | $5.10 | 47,690 | — | — |
| 2020-09-18 | $5.40 | $5.40 | 44,290 | — | — |
| 2020-09-17 | $5.30 | $5.30 | 23,080 | — | — |
| 2020-09-16 | $5.30 | $5.30 | 66,220 | — | — |
| 2020-09-15 | $5.60 | $5.60 | 29,550 | — | — |
| 2020-09-14 | $5.30 | $5.30 | 31,950 | — | — |
| 2020-09-11 | $5.50 | $5.50 | 36,200 | — | — |
| 2020-09-10 | $5.70 | $5.70 | 66,060 | — | — |
| 2020-09-09 | $5.90 | $5.90 | 64,440 | — | — |
| 2020-09-08 | $5.90 | $5.90 | 118,250 | — | — |
| 2020-09-04 | $5.80 | $5.80 | 298,170 | — | — |
| 2020-09-03 | $5.40 | $5.40 | 311,260 | — | — |
| 2020-09-02 | $5.40 | $5.40 | 236,370 | — | — |
| 2020-09-01 | $5.00 | $5.00 | 55,670 | — | — |
| 2020-08-31 | $5.20 | $5.20 | 107,500 | — | — |
| 2020-08-28 | $5.40 | $5.40 | 55,620 | — | — |
| 2020-08-27 | $5.40 | $5.40 | 52,040 | — | — |
| 2020-08-26 | $5.40 | $5.40 | 74,420 | — | — |
| 2020-08-25 | $5.70 | $5.70 | 75,260 | — | — |
| 2020-08-24 | $5.40 | $5.40 | 184,970 | — | — |
| 2020-08-21 | $5.50 | $5.50 | 132,930 | — | — |
| 2020-08-20 | $5.50 | $5.50 | 235,210 | — | — |
| 2020-08-19 | $6.00 | $6.00 | 327,200 | — | — |
| 2020-08-18 | $6.70 | $6.70 | 128,110 | — | — |
| 2020-08-17 | $6.90 | $6.90 | 203,170 | — | — |
| 2020-08-14 | $7.50 | $7.50 | 403,300 | — | — |
| 2020-08-13 | $9.30 | $9.30 | 232,350 | — | — |
| 2020-08-12 | $8.80 | $8.80 | 108,890 | — | — |
| 2020-08-11 | $8.90 | $8.90 | 107,850 | — | — |
| 2020-08-10 | $8.70 | $8.70 | 211,550 | — | — |
| 2020-08-07 | $8.10 | $8.10 | 77,510 | — | — |
| 2020-08-06 | $8.30 | $8.30 | 103,770 | — | — |
| 2020-08-05 | $7.80 | $7.80 | 108,810 | — | — |
| 2020-08-04 | $7.40 | $7.40 | 53,750 | — | — |
| 2020-08-03 | $7.30 | $7.30 | 59,120 | — | — |
| 2020-07-31 | $7.10 | $7.10 | 41,160 | — | — |
| 2020-07-30 | $7.10 | $7.10 | 91,830 | — | — |
| 2020-07-29 | $7.20 | $7.20 | 553,840 | — | — |
| 2020-07-28 | $6.70 | $6.70 | 52,320 | — | — |
| 2020-07-27 | $6.60 | $6.60 | 44,730 | — | — |
| 2020-07-24 | $6.50 | $6.50 | 31,300 | — | — |
| 2020-07-23 | $6.60 | $6.60 | 44,450 | — | — |
| 2020-07-22 | $6.70 | $6.70 | 38,890 | — | — |
| 2020-07-21 | $6.70 | $6.70 | 39,210 | — | — |
| 2020-07-20 | $6.70 | $6.70 | 67,300 | — | — |
| 2020-07-17 | $6.60 | $6.60 | 44,510 | — | — |
| 2020-07-16 | $6.60 | $6.60 | 88,870 | — | — |
| 2020-07-15 | $6.50 | $6.50 | 93,200 | — | — |
| 2020-07-14 | $6.60 | $6.60 | 231,050 | — | — |
| 2020-07-13 | $6.50 | $6.50 | 135,740 | — | — |
| 2020-07-10 | $6.90 | $6.90 | 65,640 | — | — |
| 2020-07-09 | $7.00 | $7.00 | 94,830 | — | — |
| 2020-07-08 | $7.10 | $7.10 | 243,260 | — | — |
| 2020-07-07 | $7.40 | $7.40 | 599,570 | — | — |
| 2020-07-06 | $7.00 | $7.00 | 60,560 | — | — |
| 2020-07-02 | $7.00 | $7.00 | 41,710 | — | — |
| 2020-07-01 | $6.80 | $6.80 | 55,650 | — | — |
| 2020-06-30 | $7.00 | $7.00 | 47,590 | — | — |
| 2020-06-29 | $6.90 | $6.90 | 86,650 | — | — |
| 2020-06-26 | $6.60 | $6.60 | 66,420 | — | — |
| 2020-06-25 | $6.90 | $6.90 | 73,530 | — | — |
| 2020-06-24 | $7.00 | $7.00 | 180,140 | — | — |
| 2020-06-23 | $6.70 | $6.70 | 82,060 | — | — |
| 2020-06-22 | $7.00 | $7.00 | 132,540 | — | — |
| 2020-06-19 | $7.30 | $7.30 | 186,770 | — | — |
| 2020-06-18 | $7.90 | $7.90 | 565,700 | — | — |
| 2020-06-17 | $8.40 | $8.40 | 954,330 | — | — |
| 2020-06-16 | $7.00 | $7.00 | 104,390 | — | — |
| 2020-06-15 | $6.50 | $6.50 | 29,830 | — | — |
| 2020-06-12 | $6.20 | $6.20 | 55,710 | — | — |
| 2020-06-11 | $5.90 | $5.90 | 55,160 | — | — |
| 2020-06-10 | $6.30 | $6.30 | 55,140 | — | — |
| 2020-06-09 | $6.60 | $6.60 | 81,470 | — | — |
| 2020-06-08 | $6.00 | $6.00 | 104,230 | — | — |
| 2020-06-05 | $5.50 | $5.50 | 82,030 | — | — |
| 2020-06-04 | $5.50 | $5.50 | 90,850 | — | — |
| 2020-06-03 | $5.60 | $5.60 | 48,580 | — | — |
| 2020-06-02 | $5.80 | $5.80 | 43,670 | — | — |
| 2020-06-01 | $5.90 | $5.90 | 71,210 | — | — |
| 2020-05-29 | $5.70 | $5.70 | 34,340 | — | — |
| 2020-05-28 | $5.60 | $5.60 | 98,710 | — | — |
| 2020-05-27 | $5.30 | $5.30 | 112,310 | — | — |
| 2020-05-26 | $5.30 | $5.30 | 276,330 | — | — |
| 2020-05-22 | $6.20 | $6.20 | 118,930 | — | — |
| 2020-05-21 | $5.90 | $5.90 | 179,320 | — | — |
| 2020-05-20 | $6.50 | $6.50 | 284,560 | — | — |
| 2020-05-19 | $7.10 | $7.10 | 398,810 | — | — |
| 2020-05-18 | $6.10 | $6.10 | 201,470 | — | — |
| 2020-05-15 | $5.90 | $5.90 | 128,880 | — | — |
| 2020-05-14 | $5.60 | $5.60 | 161,400 | — | — |
| 2020-05-13 | $5.20 | $5.20 | 39,060 | — | — |
| 2020-05-12 | $5.30 | $5.30 | 31,280 | — | — |
| 2020-05-11 | $5.20 | $5.20 | 42,350 | — | — |
| 2020-05-08 | $5.30 | $5.30 | 50,720 | — | — |
| 2020-05-07 | $5.20 | $5.20 | 17,080 | — | — |
| 2020-05-06 | $5.30 | $5.30 | 83,380 | — | — |
| 2020-05-05 | $5.50 | $5.50 | 162,070 | — | — |
| 2020-05-04 | $4.70 | $4.70 | 37,470 | — | — |
| 2020-05-01 | $4.40 | $4.40 | 12,260 | — | — |
| 2020-04-30 | $4.40 | $4.40 | 25,600 | — | — |
| 2020-04-29 | $4.40 | $4.40 | 35,260 | — | — |
| 2020-04-28 | $4.10 | $4.10 | 21,940 | — | — |
| 2020-04-27 | $4.10 | $4.10 | 22,870 | — | — |
| 2020-04-24 | $4.00 | $4.00 | 14,870 | — | — |
| 2020-04-23 | $4.00 | $4.00 | 42,470 | — | — |
| 2020-04-22 | $4.10 | $4.10 | 22,670 | — | — |
| 2020-04-21 | $3.80 | $3.80 | 19,300 | — | — |
| 2020-04-20 | $4.00 | $4.00 | 5,830 | — | — |
| 2020-04-17 | $3.70 | $3.70 | 21,450 | — | — |
| 2020-04-16 | $3.80 | $3.80 | 17,550 | — | — |
| 2020-04-15 | $3.90 | $3.90 | 17,780 | — | — |
| 2020-04-14 | $4.00 | $4.00 | 23,220 | — | — |
| 2020-04-13 | $4.00 | $4.00 | 57,620 | — | — |
| 2020-04-09 | $4.00 | $4.00 | 30,240 | — | — |
| 2020-04-08 | $3.80 | $3.80 | 37,050 | — | — |
| 2020-04-07 | $3.70 | $3.70 | 25,800 | — | — |
| 2020-04-06 | $3.50 | $3.50 | 19,100 | — | — |
| 2020-04-03 | $3.50 | $3.50 | 19,730 | — | — |
| 2020-04-02 | $3.50 | $3.50 | 22,930 | — | — |
| 2020-04-01 | $3.50 | $3.50 | 17,320 | — | — |
| 2020-03-31 | $3.70 | $3.70 | 43,320 | — | — |
| 2020-03-30 | $3.80 | $3.80 | 16,500 | — | — |
| 2020-03-27 | $3.70 | $3.70 | 23,570 | — | — |
| 2020-03-26 | $3.90 | $3.90 | 26,190 | — | — |
| 2020-03-25 | $3.80 | $3.80 | 53,970 | — | — |
| 2020-03-24 | $3.50 | $3.50 | 35,860 | — | — |
| 2020-03-23 | $3.30 | $3.30 | 21,090 | — | — |
| 2020-03-20 | $3.40 | $3.40 | 8,070 | — | — |
| 2020-03-19 | $3.30 | $3.30 | 11,190 | — | — |
| 2020-03-18 | $3.10 | $3.10 | 17,940 | — | — |
| 2020-03-17 | $3.40 | $3.40 | 22,860 | — | — |
| 2020-03-16 | $3.40 | $3.40 | 15,200 | — | — |
| 2020-03-13 | $3.50 | $3.50 | 15,930 | — | — |
| 2020-03-12 | $3.40 | $3.40 | 26,100 | — | — |
| 2020-03-11 | $3.80 | $3.80 | 20,560 | — | — |
| 2020-03-10 | $3.90 | $3.90 | 33,340 | — | — |
| 2020-03-09 | $3.90 | $3.90 | 53,590 | — | — |
| 2020-03-06 | $4.30 | $4.30 | 22,070 | — | — |
| 2020-03-05 | $4.50 | $4.50 | 10,240 | — | — |
| 2020-03-04 | $4.50 | $4.50 | 22,450 | — | — |
| 2020-03-03 | $4.70 | $4.70 | 18,100 | — | — |
| 2020-03-02 | $4.80 | $4.80 | 34,600 | — | — |
| 2020-02-28 | $4.60 | $4.60 | 39,440 | — | — |
| 2020-02-27 | $4.30 | $4.30 | 27,930 | — | — |
| 2020-02-26 | $4.60 | $4.60 | 27,250 | — | — |
| 2020-02-25 | $4.70 | $4.70 | 35,250 | — | — |
| 2020-02-24 | $4.90 | $4.90 | 20,000 | — | — |
| 2020-02-21 | $5.10 | $5.10 | 45,780 | — | — |
| 2020-02-20 | $5.00 | $5.00 | 50,260 | — | — |
| 2020-02-19 | $4.70 | $4.70 | 31,050 | — | — |
| 2020-02-18 | $4.70 | $4.70 | 11,250 | — | — |
| 2020-02-14 | $4.70 | $4.70 | 9,570 | — | — |
| 2020-02-13 | $4.60 | $4.60 | 7,940 | — | — |
| 2020-02-12 | $4.60 | $4.60 | 10,020 | — | — |
| 2020-02-11 | $4.70 | $4.70 | 7,120 | — | — |
| 2020-02-10 | $4.70 | $4.70 | 13,720 | — | — |
| 2020-02-07 | $4.50 | $4.50 | 17,450 | — | — |
| 2020-02-06 | $4.50 | $4.50 | 9,350 | — | — |
| 2020-02-05 | $4.50 | $4.50 | 19,820 | — | — |
| 2020-02-04 | $4.50 | $4.50 | 7,100 | — | — |
| 2020-02-03 | $4.50 | $4.50 | 12,310 | — | — |
| 2020-01-31 | $4.50 | $4.50 | 13,400 | — | — |
| 2020-01-30 | $4.60 | $4.60 | 10,040 | — | — |
| 2020-01-29 | $4.70 | $4.70 | 12,670 | — | — |
| 2020-01-28 | $4.70 | $4.70 | 25,420 | — | — |
| 2020-01-27 | $4.80 | $4.80 | 66,930 | — | — |
| 2020-01-24 | $4.70 | $4.70 | 18,380 | — | — |
| 2020-01-23 | $4.60 | $4.60 | 38,320 | — | — |
| 2020-01-22 | $4.30 | $4.30 | 13,730 | — | — |
| 2020-01-21 | $4.30 | $4.30 | 9,430 | — | — |
| 2020-01-17 | $4.30 | $4.30 | 9,440 | — | — |
| 2020-01-16 | $4.40 | $4.40 | 25,570 | — | — |
| 2020-01-15 | $4.20 | $4.20 | 26,790 | — | — |
| 2020-01-14 | $4.00 | $4.00 | 6,100 | — | — |
| 2020-01-13 | $4.10 | $4.10 | 4,910 | — | — |
| 2020-01-10 | $4.00 | $4.00 | 36,260 | — | — |
| 2020-01-09 | $4.10 | $4.10 | 17,550 | — | — |
| 2020-01-08 | $4.10 | $4.10 | 15,470 | — | — |
| 2020-01-07 | $4.10 | $4.10 | 4,070 | — | — |
| 2020-01-06 | $4.00 | $4.00 | 17,280 | — | — |
| 2020-01-03 | $3.80 | $3.80 | 15,630 | — | — |
| 2020-01-02 | $4.10 | $4.10 | 9,930 | — | — |