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
- 2005-09-01 to 2026-09-03
- 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 | $12.12 | $12.12 | 7,450 | — | — |
| 2020-12-30 | $12.68 | $12.68 | 15,375 | — | — |
| 2020-12-29 | $12.36 | $12.36 | 6,625 | — | — |
| 2020-12-28 | $11.76 | $11.76 | 17,950 | — | — |
| 2020-12-24 | $11.00 | $11.00 | 2,550 | — | — |
| 2020-12-23 | $11.20 | $11.20 | 3,025 | — | — |
| 2020-12-22 | $10.64 | $10.64 | 9,525 | — | — |
| 2020-12-21 | $11.32 | $11.32 | 5,175 | — | — |
| 2020-12-18 | $11.52 | $11.52 | 2,475 | — | — |
| 2020-12-17 | $11.44 | $11.44 | 12,675 | — | — |
| 2020-12-16 | $11.16 | $11.16 | 4,575 | — | — |
| 2020-12-15 | $10.96 | $10.96 | 13,700 | — | — |
| 2020-12-14 | $10.52 | $10.52 | 34,975 | — | — |
| 2020-12-11 | $9.56 | $9.56 | 1,800 | — | — |
| 2020-12-10 | $9.84 | $9.84 | 5,275 | — | — |
| 2020-12-09 | $9.60 | $9.60 | 13,850 | — | — |
| 2020-12-08 | $9.56 | $9.56 | 4,850 | — | — |
| 2020-12-07 | $9.60 | $9.60 | 475 | — | — |
| 2020-12-04 | $9.64 | $9.64 | 1,650 | — | — |
| 2020-12-03 | $9.68 | $9.68 | 1,525 | — | — |
| 2020-12-02 | $9.60 | $9.60 | 4,300 | — | — |
| 2020-12-01 | $9.68 | $9.68 | 4,925 | — | — |
| 2020-11-30 | $9.84 | $9.84 | 9,550 | — | — |
| 2020-11-27 | $10.04 | $10.04 | 1,825 | — | — |
| 2020-11-25 | $9.96 | $9.96 | 4,175 | — | — |
| 2020-11-24 | $9.60 | $9.60 | 2,650 | — | — |
| 2020-11-23 | $9.76 | $9.76 | 3,475 | — | — |
| 2020-11-20 | $9.64 | $9.64 | 1,575 | — | — |
| 2020-11-19 | $9.60 | $9.60 | 3,975 | — | — |
| 2020-11-18 | $9.16 | $9.16 | 1,575 | — | — |
| 2020-11-17 | $9.20 | $9.20 | 4,100 | — | — |
| 2020-11-16 | $9.52 | $9.52 | 5,200 | — | — |
| 2020-11-13 | $9.20 | $9.20 | 3,025 | — | — |
| 2020-11-12 | $9.16 | $9.16 | 1,000 | — | — |
| 2020-11-11 | $9.52 | $9.52 | 2,925 | — | — |
| 2020-11-10 | $9.44 | $9.44 | 4,650 | — | — |
| 2020-11-09 | $9.20 | $9.20 | 3,300 | — | — |
| 2020-11-06 | $9.12 | $9.12 | 2,050 | — | — |
| 2020-11-05 | $9.16 | $9.16 | 2,100 | — | — |
| 2020-11-04 | $8.80 | $8.80 | 5,725 | — | — |
| 2020-11-03 | $8.56 | $8.56 | 3,450 | — | — |
| 2020-11-02 | $8.68 | $8.68 | 2,700 | — | — |
| 2020-10-30 | $8.56 | $8.56 | 23,475 | — | — |
| 2020-10-29 | $8.80 | $8.80 | 35,425 | — | — |
| 2020-10-28 | $8.24 | $8.24 | 2,050 | — | — |
| 2020-10-27 | $8.48 | $8.48 | 1,525 | — | — |
| 2020-10-26 | $8.88 | $8.88 | 9,150 | — | — |
| 2020-10-23 | $9.48 | $9.48 | 500 | — | — |
| 2020-10-22 | $9.16 | $9.16 | 3,075 | — | — |
| 2020-10-21 | $9.40 | $9.40 | 2,525 | — | — |
| 2020-10-20 | $9.52 | $9.52 | 16,150 | — | — |
| 2020-10-19 | $8.12 | $8.12 | 2,250 | — | — |
| 2020-10-16 | $7.80 | $7.80 | 150 | — | — |
| 2020-10-15 | $8.00 | $8.00 | 450 | — | — |
| 2020-10-14 | $8.72 | $8.72 | 50 | — | — |
| 2020-10-13 | $8.28 | $8.28 | 450 | — | — |
| 2020-10-12 | $8.00 | $8.00 | 4,000 | — | — |
| 2020-10-09 | $8.60 | $8.60 | 5,275 | — | — |
| 2020-10-08 | $8.24 | $8.24 | 925 | — | — |
| 2020-10-07 | $8.00 | $8.00 | 450 | — | — |
| 2020-10-06 | $7.88 | $7.88 | 1,850 | — | — |
| 2020-10-05 | $7.80 | $7.80 | 1,400 | — | — |
| 2020-10-02 | $7.32 | $7.32 | 1,775 | — | — |
| 2020-10-01 | $7.40 | $7.40 | 1,425 | — | — |
| 2020-09-30 | $7.60 | $7.60 | 250 | — | — |
| 2020-09-29 | $7.56 | $7.56 | 600 | — | — |
| 2020-09-28 | $7.40 | $7.40 | 400 | — | — |
| 2020-09-25 | $7.44 | $7.44 | 975 | — | — |
| 2020-09-24 | $7.44 | $7.44 | 575 | — | — |
| 2020-09-23 | $7.96 | $7.96 | 525 | — | — |
| 2020-09-22 | $8.44 | $8.44 | 500 | — | — |
| 2020-09-21 | $8.28 | $8.28 | 5,075 | — | — |
| 2020-09-18 | $8.28 | $8.28 | 2,275 | — | — |
| 2020-09-17 | $8.44 | $8.44 | 2,725 | — | — |
| 2020-09-16 | $8.56 | $8.56 | 600 | — | — |
| 2020-09-15 | $8.68 | $8.68 | 450 | — | — |
| 2020-09-14 | $8.60 | $8.60 | 2,325 | — | — |
| 2020-09-11 | $8.32 | $8.32 | 2,325 | — | — |
| 2020-09-10 | $8.28 | $8.28 | 10,450 | — | — |
| 2020-09-09 | $8.84 | $8.84 | 34,800 | — | — |
| 2020-09-08 | $7.76 | $7.76 | 28,575 | — | — |
| 2020-09-04 | $7.00 | $7.00 | 14,450 | — | — |
| 2020-09-03 | $6.96 | $6.96 | 1,600 | — | — |
| 2020-09-02 | $7.24 | $7.24 | 1,225 | — | — |
| 2020-09-01 | $7.32 | $7.32 | 2,375 | — | — |
| 2020-08-31 | $6.80 | $6.80 | 4,000 | — | — |
| 2020-08-28 | $6.80 | $6.80 | 75 | — | — |
| 2020-08-27 | $6.44 | $6.44 | 975 | — | — |
| 2020-08-26 | $6.76 | $6.76 | 1,675 | — | — |
| 2020-08-25 | $6.44 | $6.44 | 1,800 | — | — |
| 2020-08-24 | $6.80 | $6.80 | 3,500 | — | — |
| 2020-08-21 | $7.00 | $7.00 | 425 | — | — |
| 2020-08-20 | $6.64 | $6.64 | 400 | — | — |
| 2020-08-19 | $6.80 | $6.80 | 2,800 | — | — |
| 2020-08-18 | $7.32 | $7.32 | 4,825 | — | — |
| 2020-08-17 | $6.80 | $6.80 | 950 | — | — |
| 2020-08-14 | $6.84 | $6.84 | 3,675 | — | — |
| 2020-08-13 | $7.24 | $7.24 | 4,250 | — | — |
| 2020-08-12 | $7.60 | $7.60 | 12,225 | — | — |
| 2020-08-11 | $6.72 | $6.72 | 1,100 | — | — |
| 2020-08-10 | $6.84 | $6.84 | 1,100 | — | — |
| 2020-08-07 | $6.80 | $6.80 | 1,200 | — | — |
| 2020-08-06 | $6.88 | $6.88 | 775 | — | — |
| 2020-08-05 | $6.84 | $6.84 | 500 | — | — |
| 2020-08-04 | $6.52 | $6.52 | 2,675 | — | — |
| 2020-08-03 | $6.44 | $6.44 | 2,100 | — | — |
| 2020-07-31 | $6.32 | $6.32 | 3,575 | — | — |
| 2020-07-30 | $6.32 | $6.32 | 550 | — | — |
| 2020-07-29 | $6.52 | $6.52 | 6,350 | — | — |
| 2020-07-28 | $7.24 | $7.24 | 51,600 | — | — |
| 2020-07-27 | $6.24 | $6.24 | 1,800 | — | — |
| 2020-07-24 | $5.80 | $5.80 | 100 | — | — |
| 2020-07-23 | $6.00 | $6.00 | 2,475 | — | — |
| 2020-07-22 | $6.00 | $6.00 | 7,900 | — | — |
| 2020-07-21 | $5.68 | $5.68 | 775 | — | — |
| 2020-07-20 | $5.88 | $5.88 | 725 | — | — |
| 2020-07-17 | $5.96 | $5.96 | 125 | — | — |
| 2020-07-16 | $5.68 | $5.68 | 1,725 | — | — |
| 2020-07-15 | $6.00 | $6.00 | 1,650 | — | — |
| 2020-07-14 | $6.12 | $6.12 | 1,075 | — | — |
| 2020-07-13 | $5.96 | $5.96 | 5,000 | — | — |
| 2020-07-10 | $5.92 | $5.92 | 1,400 | — | — |
| 2020-07-09 | $5.48 | $5.48 | 1,800 | — | — |
| 2020-07-08 | $5.88 | $5.88 | 4,075 | — | — |
| 2020-07-07 | $6.08 | $6.08 | 650 | — | — |
| 2020-07-06 | $6.36 | $6.36 | 1,650 | — | — |
| 2020-07-02 | $6.36 | $6.36 | 3,250 | — | — |
| 2020-07-01 | $6.36 | $6.36 | 1,600 | — | — |
| 2020-06-30 | $6.36 | $6.36 | 7,875 | — | — |
| 2020-06-29 | $6.20 | $6.20 | 11,225 | — | — |
| 2020-06-26 | $5.84 | $5.84 | 5,025 | — | — |
| 2020-06-25 | $5.64 | $5.64 | 6,275 | — | — |
| 2020-06-24 | $5.20 | $5.20 | 17,875 | — | — |
| 2020-06-23 | $6.36 | $6.36 | 10,150 | — | — |
| 2020-06-22 | $6.48 | $6.48 | 58,000 | — | — |
| 2020-06-19 | $6.00 | $6.00 | 3,050 | — | — |
| 2020-06-18 | $5.88 | $5.88 | 2,825 | — | — |
| 2020-06-17 | $5.96 | $5.96 | 6,500 | — | — |
| 2020-06-16 | $6.60 | $6.60 | 44,025 | — | — |
| 2020-06-15 | $6.52 | $6.52 | 62,000 | — | — |
| 2020-06-12 | $5.52 | $5.52 | 50 | — | — |
| 2020-06-11 | $5.36 | $5.36 | 500 | — | — |
| 2020-06-10 | $5.52 | $5.52 | 625 | — | — |
| 2020-06-09 | $5.36 | $5.36 | 750 | — | — |
| 2020-06-08 | $5.44 | $5.44 | 550 | — | — |
| 2020-06-05 | $5.00 | $5.00 | 0 | — | — |
| 2020-06-04 | $5.00 | $5.00 | 0 | — | — |
| 2020-06-03 | $5.00 | $5.00 | 50 | — | — |
| 2020-06-02 | $5.00 | $5.00 | 100 | — | — |
| 2020-06-01 | $5.24 | $5.24 | 75 | — | — |
| 2020-05-29 | $5.36 | $5.36 | 1,100 | — | — |
| 2020-05-28 | $5.48 | $5.48 | 300 | — | — |
| 2020-05-27 | $5.80 | $5.80 | 725 | — | — |
| 2020-05-26 | $5.24 | $5.24 | 2,875 | — | — |
| 2020-05-22 | $4.48 | $4.48 | 0 | — | — |
| 2020-05-21 | $4.48 | $4.48 | 50 | — | — |
| 2020-05-20 | $5.24 | $5.24 | 425 | — | — |
| 2020-05-19 | $5.60 | $5.60 | 3,700 | — | — |
| 2020-05-18 | $5.56 | $5.56 | 125 | — | — |
| 2020-05-15 | $5.56 | $5.56 | 0 | — | — |
| 2020-05-14 | $5.56 | $5.56 | 425 | — | — |
| 2020-05-13 | $5.20 | $5.20 | 100 | — | — |
| 2020-05-12 | $5.80 | $5.80 | 1,125 | — | — |
| 2020-05-11 | $5.76 | $5.76 | 0 | — | — |
| 2020-05-08 | $5.76 | $5.76 | 0 | — | — |
| 2020-05-07 | $5.76 | $5.76 | 0 | — | — |
| 2020-05-06 | $5.76 | $5.76 | 150 | — | — |
| 2020-05-05 | $5.76 | $5.76 | 3,350 | — | — |
| 2020-05-04 | $4.92 | $4.92 | 400 | — | — |
| 2020-05-01 | $4.64 | $4.64 | 100 | — | — |
| 2020-04-30 | $4.84 | $4.84 | 0 | — | — |
| 2020-04-29 | $4.84 | $4.84 | 1,400 | — | — |
| 2020-04-28 | $5.28 | $5.28 | 575 | — | — |
| 2020-04-27 | $4.72 | $4.72 | 1,325 | — | — |
| 2020-04-24 | $3.80 | $3.80 | 50 | — | — |
| 2020-04-23 | $4.16 | $4.16 | 50 | — | — |
| 2020-04-22 | $4.16 | $4.16 | 250 | — | — |
| 2020-04-21 | $4.40 | $4.40 | 2,050 | — | — |
| 2020-04-20 | $4.80 | $4.80 | 50 | — | — |
| 2020-04-17 | $4.52 | $4.52 | 75 | — | — |
| 2020-04-16 | $4.44 | $4.44 | 125 | — | — |
| 2020-04-15 | $4.60 | $4.60 | 0 | — | — |
| 2020-04-14 | $4.60 | $4.60 | 400 | — | — |
| 2020-04-13 | $4.68 | $4.68 | 150 | — | — |
| 2020-04-09 | $4.16 | $4.16 | 725 | — | — |
| 2020-04-08 | $4.84 | $4.84 | 2,175 | — | — |
| 2020-04-07 | $3.68 | $3.68 | 0 | — | — |
| 2020-04-06 | $3.68 | $3.68 | 400 | — | — |
| 2020-04-03 | $4.00 | $4.00 | 50 | — | — |
| 2020-04-02 | $3.96 | $3.96 | 475 | — | — |
| 2020-04-01 | $4.00 | $4.00 | 4,025 | — | — |
| 2020-03-31 | $4.72 | $4.72 | 575 | — | — |
| 2020-03-30 | $4.72 | $4.72 | 1,375 | — | — |
| 2020-03-27 | $3.60 | $3.60 | 100 | — | — |
| 2020-03-26 | $4.12 | $4.12 | 1,500 | — | — |
| 2020-03-25 | $4.00 | $4.00 | 50 | — | — |
| 2020-03-24 | $4.00 | $4.00 | 125 | — | — |
| 2020-03-23 | $4.00 | $4.00 | 275 | — | — |
| 2020-03-20 | $4.00 | $4.00 | 100 | — | — |
| 2020-03-19 | $3.92 | $3.92 | 300 | — | — |
| 2020-03-18 | $3.84 | $3.84 | 2,475 | — | — |
| 2020-03-17 | $4.04 | $4.04 | 1,700 | — | — |
| 2020-03-16 | $4.20 | $4.20 | 0 | — | — |
| 2020-03-13 | $4.20 | $4.20 | 450 | — | — |
| 2020-03-12 | $3.76 | $3.76 | 275 | — | — |
| 2020-03-11 | $4.12 | $4.12 | 500 | — | — |
| 2020-03-10 | $4.28 | $4.28 | 7,225 | — | — |
| 2020-03-09 | $5.12 | $5.12 | 7,700 | — | — |
| 2020-03-06 | $4.76 | $4.76 | 5,925 | — | — |
| 2020-03-05 | $5.00 | $5.00 | 475 | — | — |
| 2020-03-04 | $5.24 | $5.24 | 875 | — | — |
| 2020-03-03 | $5.24 | $5.24 | 325 | — | — |
| 2020-03-02 | $5.24 | $5.24 | 100 | — | — |
| 2020-02-28 | $5.36 | $5.36 | 0 | — | — |
| 2020-02-27 | $5.36 | $5.36 | 3,625 | — | — |
| 2020-02-26 | $5.60 | $5.60 | 15,375 | — | — |
| 2020-02-25 | $5.84 | $5.84 | 1,700 | — | — |
| 2020-02-24 | $5.92 | $5.92 | 725 | — | — |
| 2020-02-21 | $6.00 | $6.00 | 50 | — | — |
| 2020-02-20 | $5.72 | $5.72 | 775 | — | — |
| 2020-02-19 | $5.72 | $5.72 | 2,225 | — | — |
| 2020-02-18 | $5.88 | $5.88 | 7,850 | — | — |
| 2020-02-14 | $5.60 | $5.60 | 0 | — | — |
| 2020-02-13 | $5.60 | $5.60 | 600 | — | — |
| 2020-02-12 | $5.48 | $5.48 | 3,750 | — | — |
| 2020-02-11 | $5.80 | $5.80 | 0 | — | — |
| 2020-02-10 | $5.80 | $5.80 | 225 | — | — |
| 2020-02-07 | $5.60 | $5.60 | 9,000 | — | — |
| 2020-02-06 | $6.00 | $6.00 | 600 | — | — |
| 2020-02-05 | $6.04 | $6.04 | 25 | — | — |
| 2020-02-04 | $6.00 | $6.00 | 1,750 | — | — |
| 2020-02-03 | $6.40 | $6.40 | 1,250 | — | — |
| 2020-01-31 | $6.56 | $6.56 | 11,100 | — | — |
| 2020-01-30 | $6.16 | $6.16 | 4,425 | — | — |
| 2020-01-29 | $5.92 | $5.92 | 1,150 | — | — |
| 2020-01-28 | $5.44 | $5.44 | 1,450 | — | — |
| 2020-01-27 | $5.44 | $5.44 | 1,125 | — | — |
| 2020-01-24 | $5.24 | $5.24 | 575 | — | — |
| 2020-01-23 | $5.44 | $5.44 | 2,900 | — | — |
| 2020-01-22 | $5.12 | $5.12 | 1,575 | — | — |
| 2020-01-21 | $5.32 | $5.32 | 13,525 | — | — |
| 2020-01-17 | $5.20 | $5.20 | 0 | — | — |
| 2020-01-16 | $5.20 | $5.20 | 300 | — | — |
| 2020-01-15 | $5.20 | $5.20 | 75 | — | — |
| 2020-01-14 | $5.20 | $5.20 | 2,675 | — | — |
| 2020-01-13 | $4.84 | $4.84 | 2,100 | — | — |
| 2020-01-10 | $5.12 | $5.12 | 3,950 | — | — |
| 2020-01-09 | $5.20 | $5.20 | 1,475 | — | — |
| 2020-01-08 | $5.04 | $5.04 | 3,200 | — | — |
| 2020-01-07 | $5.64 | $5.64 | 1,625 | — | — |
| 2020-01-06 | $5.68 | $5.68 | 975 | — | — |
| 2020-01-03 | $5.64 | $5.64 | 725 | — | — |
| 2020-01-02 | $5.20 | $5.20 | 1,275 | — | — |