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
- 1995-10-12 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 | $8.10 | $8.10 | 89,900 | — | — |
| 2020-12-30 | $8.20 | $8.20 | 108,100 | — | — |
| 2020-12-29 | $7.87 | $7.87 | 173,100 | — | — |
| 2020-12-28 | $8.14 | $8.14 | 259,900 | — | — |
| 2020-12-24 | $7.98 | $7.98 | 77,300 | — | — |
| 2020-12-23 | $8.06 | $8.06 | 206,000 | — | — |
| 2020-12-22 | $7.61 | $7.61 | 155,100 | — | — |
| 2020-12-21 | $7.77 | $7.77 | 153,700 | — | — |
| 2020-12-18 | $7.46 | $7.46 | 191,900 | — | — |
| 2020-12-17 | $7.62 | $7.62 | 162,500 | — | — |
| 2020-12-16 | $7.94 | $7.94 | 149,500 | — | — |
| 2020-12-15 | $7.90 | $7.90 | 136,000 | — | — |
| 2020-12-14 | $7.86 | $7.86 | 143,900 | — | — |
| 2020-12-11 | $7.69 | $7.69 | 131,400 | — | — |
| 2020-12-10 | $7.68 | $7.68 | 142,700 | — | — |
| 2020-12-09 | $7.67 | $7.67 | 280,600 | — | — |
| 2020-12-08 | $7.76 | $7.76 | 308,700 | — | — |
| 2020-12-07 | $7.63 | $7.63 | 595,900 | — | — |
| 2020-12-04 | $7.24 | $7.24 | 437,600 | — | — |
| 2020-12-03 | $7.19 | $7.19 | 1,573,100 | — | — |
| 2020-12-02 | $7.59 | $7.59 | 549,800 | — | — |
| 2020-12-01 | $8.59 | $8.59 | 175,500 | — | — |
| 2020-11-30 | $8.62 | $8.62 | 194,800 | — | — |
| 2020-11-27 | $9.10 | $9.10 | 65,500 | — | — |
| 2020-11-25 | $9.07 | $9.07 | 40,800 | — | — |
| 2020-11-24 | $8.93 | $8.93 | 68,800 | — | — |
| 2020-11-23 | $9.27 | $9.27 | 125,900 | — | — |
| 2020-11-20 | $9.08 | $9.08 | 189,800 | — | — |
| 2020-11-19 | $9.00 | $9.00 | 158,900 | — | — |
| 2020-11-18 | $9.25 | $9.25 | 183,100 | — | — |
| 2020-11-17 | $9.35 | $9.35 | 434,100 | — | — |
| 2020-11-16 | $10.36 | $10.36 | 1,464,400 | — | — |
| 2020-11-13 | $9.71 | $9.71 | 372,400 | — | — |
| 2020-11-12 | $9.04 | $9.04 | 193,200 | — | — |
| 2020-11-11 | $9.44 | $9.44 | 1,189,100 | — | — |
| 2020-11-10 | $8.62 | $8.62 | 77,500 | — | — |
| 2020-11-09 | $8.00 | $8.00 | 60,500 | — | — |
| 2020-11-06 | $8.21 | $8.21 | 40,800 | — | — |
| 2020-11-05 | $8.55 | $8.55 | 72,200 | — | — |
| 2020-11-04 | $8.12 | $8.12 | 29,500 | — | — |
| 2020-11-03 | $8.09 | $8.09 | 24,700 | — | — |
| 2020-11-02 | $7.89 | $7.89 | 56,900 | — | — |
| 2020-10-30 | $7.86 | $7.86 | 60,100 | — | — |
| 2020-10-29 | $8.17 | $8.17 | 34,400 | — | — |
| 2020-10-28 | $8.18 | $8.18 | 48,400 | — | — |
| 2020-10-27 | $8.18 | $8.18 | 48,000 | — | — |
| 2020-10-26 | $8.36 | $8.36 | 40,900 | — | — |
| 2020-10-23 | $8.86 | $8.86 | 21,800 | — | — |
| 2020-10-22 | $8.98 | $8.98 | 36,200 | — | — |
| 2020-10-21 | $8.75 | $8.75 | 55,500 | — | — |
| 2020-10-20 | $8.45 | $8.45 | 45,700 | — | — |
| 2020-10-19 | $8.51 | $8.51 | 61,200 | — | — |
| 2020-10-16 | $8.90 | $8.90 | 48,600 | — | — |
| 2020-10-15 | $8.77 | $8.77 | 42,200 | — | — |
| 2020-10-14 | $8.92 | $8.92 | 84,000 | — | — |
| 2020-10-13 | $9.30 | $9.30 | 93,300 | — | — |
| 2020-10-12 | $9.78 | $9.78 | 203,400 | — | — |
| 2020-10-09 | $9.62 | $9.62 | 60,500 | — | — |
| 2020-10-08 | $9.87 | $9.87 | 149,900 | — | — |
| 2020-10-07 | $9.21 | $9.21 | 193,800 | — | — |
| 2020-10-06 | $8.58 | $8.58 | 90,500 | — | — |
| 2020-10-05 | $8.66 | $8.66 | 113,300 | — | — |
| 2020-10-02 | $8.41 | $8.41 | 133,800 | — | — |
| 2020-10-01 | $8.57 | $8.57 | 169,200 | — | — |
| 2020-09-30 | $8.37 | $8.37 | 86,600 | — | — |
| 2020-09-29 | $8.71 | $8.71 | 94,600 | — | — |
| 2020-09-28 | $8.84 | $8.84 | 140,100 | — | — |
| 2020-09-25 | $9.16 | $9.16 | 90,500 | — | — |
| 2020-09-24 | $8.64 | $8.64 | 112,800 | — | — |
| 2020-09-23 | $8.93 | $8.93 | 148,000 | — | — |
| 2020-09-22 | $9.43 | $9.43 | 117,500 | — | — |
| 2020-09-21 | $9.28 | $9.28 | 278,600 | — | — |
| 2020-09-18 | $10.23 | $10.23 | 1,813,300 | — | — |
| 2020-09-17 | $10.97 | $10.97 | 621,700 | — | — |
| 2020-09-16 | $9.98 | $9.98 | 228,400 | — | — |
| 2020-09-15 | $9.90 | $9.90 | 321,400 | — | — |
| 2020-09-14 | $8.96 | $8.96 | 163,600 | — | — |
| 2020-09-11 | $7.98 | $7.98 | 198,100 | — | — |
| 2020-09-10 | $8.05 | $8.05 | 217,700 | — | — |
| 2020-09-09 | $7.31 | $7.31 | 189,700 | — | — |
| 2020-09-08 | $7.55 | $7.55 | 123,900 | — | — |
| 2020-09-04 | $7.36 | $7.36 | 255,000 | — | — |
| 2020-09-03 | $7.39 | $7.39 | 252,400 | — | — |
| 2020-09-02 | $7.64 | $7.64 | 216,400 | — | — |
| 2020-09-01 | $7.82 | $7.82 | 217,900 | — | — |
| 2020-08-31 | $8.17 | $8.17 | 137,300 | — | — |
| 2020-08-28 | $8.15 | $8.15 | 160,500 | — | — |
| 2020-08-27 | $7.92 | $7.92 | 284,100 | — | — |
| 2020-08-26 | $8.11 | $8.11 | 211,300 | — | — |
| 2020-08-25 | $8.61 | $8.61 | 308,500 | — | — |
| 2020-08-24 | $7.94 | $7.94 | 396,100 | — | — |
| 2020-08-21 | $8.45 | $8.45 | 331,500 | — | — |
| 2020-08-20 | $8.80 | $8.80 | 624,500 | — | — |
| 2020-08-19 | $8.62 | $8.62 | 435,900 | — | — |
| 2020-08-18 | $9.03 | $9.03 | 265,000 | — | — |
| 2020-08-17 | $9.24 | $9.24 | 233,500 | — | — |
| 2020-08-14 | $9.17 | $9.17 | 254,700 | — | — |
| 2020-08-13 | $8.87 | $8.87 | 377,900 | — | — |
| 2020-08-12 | $9.27 | $9.27 | 338,900 | — | — |
| 2020-08-11 | $9.84 | $9.84 | 344,000 | — | — |
| 2020-08-10 | $11.13 | $11.13 | 296,100 | — | — |
| 2020-08-07 | $10.99 | $10.99 | 910,200 | — | — |
| 2020-08-06 | $11.70 | $11.70 | 310,500 | — | — |
| 2020-08-05 | $11.73 | $11.73 | 567,500 | — | — |
| 2020-08-04 | $10.73 | $10.73 | 848,000 | — | — |
| 2020-08-03 | $11.72 | $11.72 | 895,200 | — | — |
| 2020-07-31 | $13.63 | $13.63 | 8,525,900 | — | — |
| 2020-07-30 | $12.00 | $12.00 | 3,488,020 | — | — |
| 2020-07-29 | $14.00 | $14.00 | 4,569,710 | — | — |
| 2020-07-28 | $11.40 | $11.40 | 886,595 | — | — |
| 2020-07-27 | $9.80 | $9.80 | 193,835 | — | — |
| 2020-07-24 | $9.80 | $9.80 | 314,780 | — | — |
| 2020-07-23 | $9.20 | $9.20 | 357,300 | — | — |
| 2020-07-22 | $10.40 | $10.40 | 1,505,470 | — | — |
| 2020-07-21 | $10.80 | $10.80 | 876,935 | — | — |
| 2020-07-20 | $8.60 | $8.60 | 116,170 | — | — |
| 2020-07-17 | $8.60 | $8.60 | 160,130 | — | — |
| 2020-07-16 | $8.00 | $8.00 | 56,810 | — | — |
| 2020-07-15 | $7.80 | $7.80 | 74,105 | — | — |
| 2020-07-14 | $8.00 | $8.00 | 185,900 | — | — |
| 2020-07-13 | $7.60 | $7.60 | 191,425 | — | — |
| 2020-07-10 | $8.00 | $8.00 | 90,100 | — | — |
| 2020-07-09 | $8.20 | $8.20 | 163,785 | — | — |
| 2020-07-08 | $8.20 | $8.20 | 335,450 | — | — |
| 2020-07-07 | $8.40 | $8.40 | 315,130 | — | — |
| 2020-07-06 | $8.00 | $8.00 | 205,430 | — | — |
| 2020-07-02 | $8.00 | $8.00 | 113,140 | — | — |
| 2020-07-01 | $8.00 | $8.00 | 85,035 | — | — |
| 2020-06-30 | $8.00 | $8.00 | 141,610 | — | — |
| 2020-06-29 | $7.80 | $7.80 | 361,535 | — | — |
| 2020-06-26 | $8.20 | $8.20 | 38,090 | — | — |
| 2020-06-25 | $8.40 | $8.40 | 25,095 | — | — |
| 2020-06-24 | $8.20 | $8.20 | 28,190 | — | — |
| 2020-06-23 | $8.40 | $8.40 | 64,910 | — | — |
| 2020-06-22 | $8.40 | $8.40 | 20,200 | — | — |
| 2020-06-19 | $8.20 | $8.20 | 27,570 | — | — |
| 2020-06-18 | $8.40 | $8.40 | 45,580 | — | — |
| 2020-06-17 | $8.60 | $8.60 | 56,050 | — | — |
| 2020-06-16 | $8.80 | $8.80 | 30,325 | — | — |
| 2020-06-15 | $8.40 | $8.40 | 39,410 | — | — |
| 2020-06-12 | $8.20 | $8.20 | 46,710 | — | — |
| 2020-06-11 | $8.20 | $8.20 | 106,545 | — | — |
| 2020-06-10 | $9.20 | $9.20 | 228,015 | — | — |
| 2020-06-09 | $9.00 | $9.00 | 82,320 | — | — |
| 2020-06-08 | $9.40 | $9.40 | 80,390 | — | — |
| 2020-06-05 | $9.40 | $9.40 | 108,810 | — | — |
| 2020-06-04 | $9.00 | $9.00 | 83,985 | — | — |
| 2020-06-03 | $8.40 | $8.40 | 22,870 | — | — |
| 2020-06-02 | $8.40 | $8.40 | 30,135 | — | — |
| 2020-06-01 | $8.20 | $8.20 | 15,745 | — | — |
| 2020-05-29 | $8.20 | $8.20 | 15,260 | — | — |
| 2020-05-28 | $8.20 | $8.20 | 12,395 | — | — |
| 2020-05-27 | $8.20 | $8.20 | 24,385 | — | — |
| 2020-05-26 | $8.40 | $8.40 | 22,980 | — | — |
| 2020-05-22 | $8.40 | $8.40 | 42,125 | — | — |
| 2020-05-21 | $8.20 | $8.20 | 27,125 | — | — |
| 2020-05-20 | $8.00 | $8.00 | 22,355 | — | — |
| 2020-05-19 | $8.00 | $8.00 | 21,550 | — | — |
| 2020-05-18 | $7.60 | $7.60 | 31,275 | — | — |
| 2020-05-15 | $7.40 | $7.40 | 42,815 | — | — |
| 2020-05-14 | $7.80 | $7.80 | 51,845 | — | — |
| 2020-05-13 | $7.80 | $7.80 | 69,210 | — | — |
| 2020-05-12 | $8.60 | $8.60 | 23,875 | — | — |
| 2020-05-11 | $9.00 | $9.00 | 50,595 | — | — |
| 2020-05-08 | $8.40 | $8.40 | 79,295 | — | — |
| 2020-05-07 | $8.40 | $8.40 | 15,590 | — | — |
| 2020-05-06 | $8.20 | $8.20 | 30,025 | — | — |
| 2020-05-05 | $8.80 | $8.80 | 34,400 | — | — |
| 2020-05-04 | $9.20 | $9.20 | 32,345 | — | — |
| 2020-05-01 | $9.20 | $9.20 | 130,405 | — | — |
| 2020-04-30 | $8.40 | $8.40 | 58,040 | — | — |
| 2020-04-29 | $8.40 | $8.40 | 26,170 | — | — |
| 2020-04-28 | $8.40 | $8.40 | 21,730 | — | — |
| 2020-04-27 | $8.00 | $8.00 | 63,195 | — | — |
| 2020-04-24 | $7.60 | $7.60 | 114,110 | — | — |
| 2020-04-23 | $6.80 | $6.80 | 20,435 | — | — |
| 2020-04-22 | $7.00 | $7.00 | 26,425 | — | — |
| 2020-04-21 | $7.20 | $7.20 | 29,060 | — | — |
| 2020-04-20 | $7.60 | $7.60 | 37,675 | — | — |
| 2020-04-17 | $7.00 | $7.00 | 17,995 | — | — |
| 2020-04-16 | $6.80 | $6.80 | 21,450 | — | — |
| 2020-04-15 | $7.20 | $7.20 | 33,555 | — | — |
| 2020-04-14 | $7.00 | $7.00 | 20,495 | — | — |
| 2020-04-13 | $6.80 | $6.80 | 12,415 | — | — |
| 2020-04-09 | $6.40 | $6.40 | 20,040 | — | — |
| 2020-04-08 | $6.60 | $6.60 | 13,765 | — | — |
| 2020-04-07 | $6.60 | $6.60 | 27,785 | — | — |
| 2020-04-06 | $6.60 | $6.60 | 131,910 | — | — |
| 2020-04-03 | $6.40 | $6.40 | 21,420 | — | — |
| 2020-04-02 | $6.20 | $6.20 | 17,725 | — | — |
| 2020-04-01 | $6.40 | $6.40 | 27,050 | — | — |
| 2020-03-31 | $6.60 | $6.60 | 40,005 | — | — |
| 2020-03-30 | $6.20 | $6.20 | 18,685 | — | — |
| 2020-03-27 | $6.20 | $6.20 | 26,585 | — | — |
| 2020-03-26 | $5.80 | $5.80 | 33,625 | — | — |
| 2020-03-25 | $6.00 | $6.00 | 59,090 | — | — |
| 2020-03-24 | $5.80 | $5.80 | 58,970 | — | — |
| 2020-03-23 | $5.80 | $5.80 | 17,000 | — | — |
| 2020-03-20 | $6.00 | $6.00 | 63,225 | — | — |
| 2020-03-19 | $6.00 | $6.00 | 61,115 | — | — |
| 2020-03-18 | $6.00 | $6.00 | 100,760 | — | — |
| 2020-03-17 | $5.40 | $5.40 | 46,655 | — | — |
| 2020-03-16 | $4.60 | $4.60 | 77,685 | — | — |
| 2020-03-13 | $6.20 | $6.20 | 58,645 | — | — |
| 2020-03-12 | $7.00 | $7.00 | 47,495 | — | — |
| 2020-03-11 | $8.40 | $8.40 | 48,165 | — | — |
| 2020-03-10 | $8.60 | $8.60 | 16,145 | — | — |
| 2020-03-09 | $8.60 | $8.60 | 29,520 | — | — |
| 2020-03-06 | $9.40 | $9.40 | 26,245 | — | — |
| 2020-03-05 | $9.80 | $9.80 | 27,530 | — | — |
| 2020-03-04 | $10.00 | $10.00 | 35,105 | — | — |
| 2020-03-03 | $10.00 | $10.00 | 45,050 | — | — |
| 2020-03-02 | $10.60 | $10.60 | 87,025 | — | — |
| 2020-02-28 | $9.60 | $9.60 | 58,440 | — | — |
| 2020-02-27 | $9.40 | $9.40 | 81,090 | — | — |
| 2020-02-26 | $9.80 | $9.80 | 117,755 | — | — |
| 2020-02-25 | $10.40 | $10.40 | 457,540 | — | — |
| 2020-02-24 | $10.00 | $10.00 | 26,335 | — | — |
| 2020-02-21 | $10.00 | $10.00 | 23,975 | — | — |
| 2020-02-20 | $10.00 | $10.00 | 73,005 | — | — |
| 2020-02-19 | $10.20 | $10.20 | 33,760 | — | — |
| 2020-02-18 | $10.40 | $10.40 | 21,255 | — | — |
| 2020-02-14 | $10.60 | $10.60 | 49,745 | — | — |
| 2020-02-13 | $10.40 | $10.40 | 33,650 | — | — |
| 2020-02-12 | $10.60 | $10.60 | 33,060 | — | — |
| 2020-02-11 | $10.60 | $10.60 | 49,695 | — | — |
| 2020-02-10 | $10.40 | $10.40 | 58,895 | — | — |
| 2020-02-07 | $10.80 | $10.80 | 105,615 | — | — |
| 2020-02-06 | $11.60 | $11.60 | 146,345 | — | — |
| 2020-02-05 | $12.00 | $12.00 | 99,645 | — | — |
| 2020-02-04 | $12.00 | $12.00 | 183,235 | — | — |
| 2020-02-03 | $11.40 | $11.40 | 55,175 | — | — |
| 2020-01-31 | $11.20 | $11.20 | 34,440 | — | — |
| 2020-01-30 | $11.00 | $11.00 | 45,490 | — | — |
| 2020-01-29 | $11.40 | $11.40 | 51,060 | — | — |
| 2020-01-28 | $11.20 | $11.20 | 34,370 | — | — |
| 2020-01-27 | $11.20 | $11.20 | 64,505 | — | — |
| 2020-01-24 | $11.40 | $11.40 | 122,015 | — | — |
| 2020-01-23 | $11.80 | $11.80 | 228,950 | — | — |
| 2020-01-22 | $12.00 | $12.00 | 70,060 | — | — |
| 2020-01-21 | $12.20 | $12.20 | 120,100 | — | — |
| 2020-01-17 | $12.80 | $12.80 | 340,195 | — | — |
| 2020-01-16 | $12.00 | $12.00 | 249,465 | — | — |
| 2020-01-15 | $11.00 | $11.00 | 71,540 | — | — |
| 2020-01-14 | $11.40 | $11.40 | 59,750 | — | — |
| 2020-01-13 | $11.40 | $11.40 | 227,645 | — | — |
| 2020-01-10 | $12.40 | $12.40 | 271,205 | — | — |
| 2020-01-09 | $11.20 | $11.20 | 203,605 | — | — |
| 2020-01-08 | $11.20 | $11.20 | 63,665 | — | — |
| 2020-01-07 | $11.00 | $11.00 | 94,530 | — | — |
| 2020-01-06 | $11.60 | $11.60 | 243,215 | — | — |
| 2020-01-03 | $11.20 | $11.20 | 200,690 | — | — |
| 2020-01-02 | $10.40 | $10.40 | 46,415 | — | — |