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
- 2018-02-05 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 | $10.59 | $10.59 | 59,700 | — | — |
| 2020-12-30 | $10.62 | $10.62 | 50,300 | — | — |
| 2020-12-29 | $10.41 | $10.41 | 39,600 | — | — |
| 2020-12-28 | $10.21 | $10.21 | 42,200 | — | — |
| 2020-12-24 | $10.15 | $10.15 | 21,200 | — | — |
| 2020-12-23 | $10.06 | $10.06 | 41,900 | — | — |
| 2020-12-22 | $9.96 | $9.96 | 66,600 | — | — |
| 2020-12-21 | $10.06 | $10.06 | 86,700 | — | — |
| 2020-12-18 | $10.30 | $10.30 | 34,300 | — | — |
| 2020-12-17 | $10.35 | $10.35 | 42,200 | — | — |
| 2020-12-16 | $10.22 | $10.22 | 59,800 | — | — |
| 2020-12-15 | $10.29 | $10.29 | 29,400 | — | — |
| 2020-12-14 | $10.00 | $10.00 | 131,600 | — | — |
| 2020-12-11 | $10.01 | $10.01 | 53,500 | — | — |
| 2020-12-10 | $10.22 | $10.22 | 63,200 | — | — |
| 2020-12-09 | $9.92 | $9.92 | 88,900 | — | — |
| 2020-12-08 | $10.16 | $10.16 | 47,100 | — | — |
| 2020-12-07 | $10.17 | $10.17 | 172,900 | — | — |
| 2020-12-04 | $10.53 | $10.53 | 162,400 | — | — |
| 2020-12-03 | $10.27 | $10.27 | 127,200 | — | — |
| 2020-12-02 | $10.02 | $10.02 | 117,200 | — | — |
| 2020-12-01 | $9.91 | $9.91 | 111,900 | — | — |
| 2020-11-30 | $9.56 | $9.56 | 79,400 | — | — |
| 2020-11-27 | $9.55 | $9.55 | 14,000 | — | — |
| 2020-11-25 | $9.55 | $9.55 | 56,000 | — | — |
| 2020-11-24 | $9.45 | $9.45 | 63,200 | — | — |
| 2020-11-23 | $9.13 | $9.13 | 46,400 | — | — |
| 2020-11-20 | $9.43 | $9.43 | 172,900 | — | — |
| 2020-11-19 | $9.40 | $9.40 | 14,600 | — | — |
| 2020-11-18 | $9.33 | $9.33 | 21,700 | — | — |
| 2020-11-17 | $9.21 | $9.21 | 61,300 | — | — |
| 2020-11-16 | $9.14 | $9.14 | 53,300 | — | — |
| 2020-11-13 | $8.79 | $8.79 | 13,700 | — | — |
| 2020-11-12 | $8.67 | $8.67 | 17,200 | — | — |
| 2020-11-11 | $8.52 | $8.52 | 22,100 | — | — |
| 2020-11-10 | $8.70 | $8.70 | 31,800 | — | — |
| 2020-11-09 | $8.58 | $8.58 | 59,400 | — | — |
| 2020-11-06 | $8.84 | $8.84 | 25,800 | — | — |
| 2020-11-05 | $8.86 | $8.86 | 71,000 | — | — |
| 2020-11-04 | $8.58 | $8.58 | 7,900 | — | — |
| 2020-11-03 | $8.62 | $8.62 | 22,800 | — | — |
| 2020-11-02 | $8.52 | $8.52 | 5,800 | — | — |
| 2020-10-30 | $8.36 | $8.36 | 7,900 | — | — |
| 2020-10-29 | $8.40 | $8.40 | 14,000 | — | — |
| 2020-10-28 | $8.52 | $8.52 | 26,700 | — | — |
| 2020-10-27 | $8.73 | $8.73 | 7,300 | — | — |
| 2020-10-26 | $8.64 | $8.64 | 33,000 | — | — |
| 2020-10-23 | $8.96 | $8.96 | 38,600 | — | — |
| 2020-10-22 | $8.72 | $8.72 | 7,900 | — | — |
| 2020-10-21 | $8.81 | $8.81 | 20,200 | — | — |
| 2020-10-20 | $8.64 | $8.64 | 6,200 | — | — |
| 2020-10-19 | $8.47 | $8.47 | 6,500 | — | — |
| 2020-10-16 | $8.52 | $8.52 | 4,300 | — | — |
| 2020-10-15 | $8.53 | $8.53 | 8,900 | — | — |
| 2020-10-14 | $8.50 | $8.50 | 16,300 | — | — |
| 2020-10-13 | $8.57 | $8.57 | 10,300 | — | — |
| 2020-10-12 | $8.72 | $8.72 | 14,000 | — | — |
| 2020-10-09 | $8.81 | $8.81 | 18,900 | — | — |
| 2020-10-08 | $8.53 | $8.53 | 9,000 | — | — |
| 2020-10-07 | $8.52 | $8.52 | 35,900 | — | — |
| 2020-10-06 | $8.48 | $8.48 | 47,500 | — | — |
| 2020-10-05 | $8.86 | $8.86 | 22,400 | — | — |
| 2020-10-02 | $8.70 | $8.70 | 16,400 | — | — |
| 2020-10-01 | $8.94 | $8.94 | 13,100 | — | — |
| 2020-09-30 | $8.87 | $8.87 | 15,900 | — | — |
| 2020-09-29 | $8.76 | $8.76 | 26,400 | — | — |
| 2020-09-28 | $8.74 | $8.74 | 25,200 | — | — |
| 2020-09-25 | $8.41 | $8.41 | 17,900 | — | — |
| 2020-09-24 | $8.42 | $8.42 | 26,000 | — | — |
| 2020-09-23 | $8.24 | $8.24 | 46,100 | — | — |
| 2020-09-22 | $8.58 | $8.58 | 41,700 | — | — |
| 2020-09-21 | $8.74 | $8.74 | 144,500 | — | — |
| 2020-09-18 | $9.22 | $9.22 | 22,000 | — | — |
| 2020-09-17 | $9.25 | $9.25 | 98,600 | — | — |
| 2020-09-16 | $9.60 | $9.60 | 31,500 | — | — |
| 2020-09-15 | $9.60 | $9.60 | 57,800 | — | — |
| 2020-09-14 | $9.45 | $9.45 | 59,000 | — | — |
| 2020-09-11 | $9.20 | $9.20 | 20,500 | — | — |
| 2020-09-10 | $9.15 | $9.15 | 18,900 | — | — |
| 2020-09-09 | $9.09 | $9.09 | 32,900 | — | — |
| 2020-09-08 | $8.90 | $8.90 | 45,600 | — | — |
| 2020-09-04 | $8.94 | $8.94 | 28,500 | — | — |
| 2020-09-03 | $8.85 | $8.85 | 39,900 | — | — |
| 2020-09-02 | $9.00 | $9.00 | 90,700 | — | — |
| 2020-09-01 | $9.33 | $9.33 | 48,500 | — | — |
| 2020-08-31 | $9.20 | $9.20 | 48,700 | — | — |
| 2020-08-28 | $9.22 | $9.22 | 40,500 | — | — |
| 2020-08-27 | $9.19 | $9.19 | 18,800 | — | — |
| 2020-08-26 | $9.27 | $9.27 | 28,300 | — | — |
| 2020-08-25 | $9.21 | $9.21 | 20,900 | — | — |
| 2020-08-24 | $9.08 | $9.08 | 38,600 | — | — |
| 2020-08-21 | $9.16 | $9.16 | 33,600 | — | — |
| 2020-08-20 | $9.11 | $9.11 | 40,900 | — | — |
| 2020-08-19 | $9.19 | $9.19 | 38,300 | — | — |
| 2020-08-18 | $9.56 | $9.56 | 82,000 | — | — |
| 2020-08-17 | $9.51 | $9.51 | 84,500 | — | — |
| 2020-08-14 | $9.43 | $9.43 | 89,800 | — | — |
| 2020-08-13 | $9.51 | $9.51 | 60,800 | — | — |
| 2020-08-12 | $9.16 | $9.16 | 62,400 | — | — |
| 2020-08-11 | $9.33 | $9.33 | 149,600 | — | — |
| 2020-08-10 | $9.81 | $9.81 | 150,100 | — | — |
| 2020-08-07 | $9.56 | $9.56 | 77,800 | — | — |
| 2020-08-06 | $9.89 | $9.89 | 136,900 | — | — |
| 2020-08-05 | $9.64 | $9.64 | 122,400 | — | — |
| 2020-08-04 | $9.34 | $9.34 | 46,900 | — | — |
| 2020-08-03 | $9.11 | $9.11 | 39,400 | — | — |
| 2020-07-31 | $8.95 | $8.95 | 36,200 | — | — |
| 2020-07-30 | $8.95 | $8.95 | 69,100 | — | — |
| 2020-07-29 | $9.30 | $9.30 | 70,700 | — | — |
| 2020-07-28 | $9.47 | $9.47 | 111,300 | — | — |
| 2020-07-27 | $9.38 | $9.38 | 104,900 | — | — |
| 2020-07-24 | $9.11 | $9.11 | 44,600 | — | — |
| 2020-07-23 | $9.07 | $9.07 | 83,700 | — | — |
| 2020-07-22 | $9.19 | $9.19 | 145,500 | — | — |
| 2020-07-21 | $8.75 | $8.75 | 77,800 | — | — |
| 2020-07-20 | $8.39 | $8.39 | 62,900 | — | — |
| 2020-07-17 | $8.31 | $8.31 | 17,900 | — | — |
| 2020-07-16 | $8.17 | $8.17 | 11,000 | — | — |
| 2020-07-15 | $8.24 | $8.24 | 14,200 | — | — |
| 2020-07-14 | $8.22 | $8.22 | 14,600 | — | — |
| 2020-07-13 | $8.26 | $8.26 | 50,600 | — | — |
| 2020-07-10 | $8.26 | $8.26 | 6,500 | — | — |
| 2020-07-09 | $8.32 | $8.32 | 22,600 | — | — |
| 2020-07-08 | $8.40 | $8.40 | 23,900 | — | — |
| 2020-07-07 | $8.35 | $8.35 | 25,700 | — | — |
| 2020-07-06 | $8.18 | $8.18 | 22,400 | — | — |
| 2020-07-02 | $8.05 | $8.05 | 11,700 | — | — |
| 2020-07-01 | $8.16 | $8.16 | 21,500 | — | — |
| 2020-06-30 | $8.19 | $8.19 | 39,300 | — | — |
| 2020-06-29 | $8.06 | $8.06 | 30,100 | — | — |
| 2020-06-26 | $8.02 | $8.02 | 9,200 | — | — |
| 2020-06-25 | $7.97 | $7.97 | 15,700 | — | — |
| 2020-06-24 | $7.98 | $7.98 | 38,600 | — | — |
| 2020-06-23 | $8.25 | $8.25 | 43,100 | — | — |
| 2020-06-22 | $8.16 | $8.16 | 15,600 | — | — |
| 2020-06-19 | $8.13 | $8.13 | 13,100 | — | — |
| 2020-06-18 | $8.08 | $8.08 | 19,000 | — | — |
| 2020-06-17 | $8.16 | $8.16 | 5,200 | — | — |
| 2020-06-16 | $8.20 | $8.20 | 8,500 | — | — |
| 2020-06-15 | $8.11 | $8.11 | 24,800 | — | — |
| 2020-06-12 | $8.02 | $8.02 | 11,400 | — | — |
| 2020-06-11 | $7.98 | $7.98 | 21,000 | — | — |
| 2020-06-10 | $8.33 | $8.33 | 20,700 | — | — |
| 2020-06-09 | $8.27 | $8.27 | 5,300 | — | — |
| 2020-06-08 | $8.27 | $8.27 | 18,400 | — | — |
| 2020-06-05 | $8.13 | $8.13 | 41,300 | — | — |
| 2020-06-04 | $8.34 | $8.34 | 12,400 | — | — |
| 2020-06-03 | $8.26 | $8.26 | 17,500 | — | — |
| 2020-06-02 | $8.40 | $8.40 | 16,100 | — | — |
| 2020-06-01 | $8.52 | $8.52 | 18,300 | — | — |
| 2020-05-29 | $8.27 | $8.27 | 12,900 | — | — |
| 2020-05-28 | $8.26 | $8.26 | 10,300 | — | — |
| 2020-05-27 | $8.24 | $8.24 | 8,400 | — | — |
| 2020-05-26 | $8.21 | $8.21 | 8,000 | — | — |
| 2020-05-22 | $8.24 | $8.24 | 10,400 | — | — |
| 2020-05-21 | $8.28 | $8.28 | 45,500 | — | — |
| 2020-05-20 | $8.50 | $8.50 | 56,300 | — | — |
| 2020-05-19 | $8.35 | $8.35 | 71,700 | — | — |
| 2020-05-18 | $8.15 | $8.15 | 116,000 | — | — |
| 2020-05-15 | $7.91 | $7.91 | 29,300 | — | — |
| 2020-05-14 | $7.62 | $7.62 | 27,600 | — | — |
| 2020-05-13 | $7.53 | $7.53 | 9,100 | — | — |
| 2020-05-12 | $7.55 | $7.55 | 4,300 | — | — |
| 2020-05-11 | $7.58 | $7.58 | 11,100 | — | — |
| 2020-05-08 | $7.61 | $7.61 | 33,300 | — | — |
| 2020-05-07 | $7.56 | $7.56 | 17,400 | — | — |
| 2020-05-06 | $7.43 | $7.43 | 29,900 | — | — |
| 2020-05-05 | $7.63 | $7.62 | 11,700 | — | — |
| 2020-05-04 | $7.61 | $7.61 | 5,600 | — | — |
| 2020-05-01 | $7.58 | $7.58 | 46,700 | — | — |
| 2020-04-30 | $7.83 | $7.83 | 23,700 | — | — |
| 2020-04-29 | $7.81 | $7.81 | 20,800 | — | — |
| 2020-04-28 | $7.70 | $7.70 | 12,400 | — | — |
| 2020-04-27 | $7.55 | $7.55 | 10,100 | — | — |
| 2020-04-24 | $7.57 | $7.57 | 6,700 | — | — |
| 2020-04-23 | $7.63 | $7.63 | 89,300 | — | — |
| 2020-04-22 | $7.54 | $7.54 | 18,600 | — | — |
| 2020-04-21 | $7.39 | $7.39 | 34,200 | — | — |
| 2020-04-20 | $7.68 | $7.68 | 21,800 | — | — |
| 2020-04-17 | $7.71 | $7.71 | 28,900 | — | — |
| 2020-04-16 | $7.81 | $7.81 | 33,900 | — | — |
| 2020-04-15 | $7.74 | $7.74 | 31,700 | — | — |
| 2020-04-14 | $7.73 | $7.73 | 60,500 | — | — |
| 2020-04-13 | $7.47 | $7.47 | 33,200 | — | — |
| 2020-04-09 | $7.40 | $7.40 | 32,300 | — | — |
| 2020-04-08 | $7.29 | $7.29 | 12,800 | — | — |
| 2020-04-07 | $7.30 | $7.30 | 51,200 | — | — |
| 2020-04-06 | $7.35 | $7.35 | 16,000 | — | — |
| 2020-04-03 | $7.16 | $7.16 | 5,500 | — | — |
| 2020-04-02 | $7.23 | $7.23 | 28,000 | — | — |
| 2020-04-01 | $7.09 | $7.09 | 32,500 | — | — |
| 2020-03-31 | $7.16 | $7.16 | 25,200 | — | — |
| 2020-03-30 | $7.14 | $7.14 | 96,700 | — | — |
| 2020-03-27 | $7.28 | $7.28 | 22,500 | — | — |
| 2020-03-26 | $7.27 | $7.27 | 18,800 | — | — |
| 2020-03-25 | $7.24 | $7.24 | 400,300 | — | — |
| 2020-03-24 | $6.99 | $6.99 | 104,700 | — | — |
| 2020-03-23 | $6.37 | $6.37 | 84,400 | — | — |
| 2020-03-20 | $6.07 | $6.07 | 55,800 | — | — |
| 2020-03-19 | $5.85 | $5.85 | 63,700 | — | — |
| 2020-03-18 | $6.30 | $6.30 | 64,200 | — | — |
| 2020-03-17 | $6.51 | $6.51 | 65,700 | — | — |
| 2020-03-16 | $6.56 | $6.56 | 129,700 | — | — |
| 2020-03-13 | $7.57 | $7.57 | 49,600 | — | — |
| 2020-03-12 | $7.55 | $7.55 | 40,100 | — | — |
| 2020-03-11 | $8.50 | $8.50 | 35,000 | — | — |
| 2020-03-10 | $8.55 | $8.55 | 17,000 | — | — |
| 2020-03-09 | $8.51 | $8.51 | 42,300 | — | — |
| 2020-03-06 | $9.00 | $9.00 | 41,700 | — | — |
| 2020-03-05 | $8.58 | $8.58 | 21,600 | — | — |
| 2020-03-04 | $8.57 | $8.57 | 19,100 | — | — |
| 2020-03-03 | $8.67 | $8.67 | 12,800 | — | — |
| 2020-03-02 | $8.48 | $8.48 | 31,600 | — | — |
| 2020-02-28 | $8.53 | $8.53 | 41,700 | — | — |
| 2020-02-27 | $8.94 | $8.94 | 48,400 | — | — |
| 2020-02-26 | $9.04 | $9.04 | 28,800 | — | — |
| 2020-02-25 | $9.11 | $9.11 | 62,600 | — | — |
| 2020-02-24 | $9.58 | $9.58 | 29,500 | — | — |
| 2020-02-21 | $9.69 | $9.69 | 19,900 | — | — |
| 2020-02-20 | $9.71 | $9.71 | 48,600 | — | — |
| 2020-02-19 | $9.99 | $9.99 | 28,200 | — | — |
| 2020-02-18 | $9.83 | $9.83 | 57,600 | — | — |
| 2020-02-14 | $9.54 | $9.54 | 7,200 | — | — |
| 2020-02-13 | $9.59 | $9.59 | 10,600 | — | — |
| 2020-02-12 | $9.54 | $9.54 | 7,400 | — | — |
| 2020-02-11 | $9.61 | $9.61 | 4,500 | — | — |
| 2020-02-10 | $9.52 | $9.52 | 15,100 | — | — |
| 2020-02-07 | $9.59 | $9.59 | 10,400 | — | — |
| 2020-02-06 | $9.54 | $9.54 | 17,800 | — | — |
| 2020-02-05 | $9.76 | $9.76 | 7,400 | — | — |
| 2020-02-04 | $9.58 | $9.58 | 19,200 | — | — |
| 2020-02-03 | $9.59 | $9.59 | 14,000 | — | — |
| 2020-01-31 | $9.47 | $9.47 | 20,700 | — | — |
| 2020-01-30 | $9.71 | $9.71 | 23,500 | — | — |
| 2020-01-29 | $9.67 | $9.67 | 36,400 | — | — |
| 2020-01-28 | $9.79 | $9.79 | 11,600 | — | — |
| 2020-01-27 | $9.77 | $9.77 | 342,100 | — | — |
| 2020-01-24 | $9.98 | $9.98 | 17,700 | — | — |
| 2020-01-23 | $9.94 | $9.94 | 39,300 | — | — |
| 2020-01-22 | $10.06 | $10.06 | 18,800 | — | — |
| 2020-01-21 | $9.94 | $9.94 | 45,200 | — | — |
| 2020-01-17 | $10.13 | $10.13 | 43,300 | — | — |
| 2020-01-16 | $10.00 | $10.00 | 60,700 | — | — |
| 2020-01-15 | $10.12 | $10.12 | 36,300 | — | — |
| 2020-01-14 | $9.75 | $9.75 | 1,400 | — | — |
| 2020-01-13 | $9.73 | $9.73 | 9,200 | — | — |
| 2020-01-10 | $9.69 | $9.69 | 7,400 | — | — |
| 2020-01-09 | $9.58 | $9.58 | 58,800 | — | — |
| 2020-01-08 | $9.46 | $9.46 | 22,200 | — | — |
| 2020-01-07 | $9.63 | $9.63 | 9,300 | — | — |
| 2020-01-06 | $9.54 | $9.54 | 24,500 | — | — |
| 2020-01-03 | $9.73 | $9.73 | 31,200 | — | — |
| 2020-01-02 | $9.72 | $9.72 | 58,700 | — | — |