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
- 2018-01-19 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 | $7.85 | $9.01 | 2,405,600 | — | — |
| 2020-12-30 | $7.93 | $9.10 | 2,193,900 | — | — |
| 2020-12-29 | $7.81 | $8.97 | 2,960,300 | — | — |
| 2020-12-28 | $8.00 | $9.18 | 3,440,000 | — | — |
| 2020-12-24 | $8.10 | $9.30 | 1,399,300 | — | — |
| 2020-12-23 | $8.17 | $9.38 | 1,640,500 | — | — |
| 2020-12-22 | $8.13 | $9.33 | 3,064,100 | — | — |
| 2020-12-21 | $8.19 | $9.40 | 3,764,900 | — | — |
| 2020-12-18 | $8.43 | $9.68 | 6,407,600 | — | — |
| 2020-12-17 | $8.41 | $9.61 | 4,061,400 | — | — |
| 2020-12-16 | $8.49 | $9.71 | 2,042,200 | — | — |
| 2020-12-15 | $8.62 | $9.85 | 3,450,200 | — | — |
| 2020-12-14 | $8.36 | $9.56 | 3,711,500 | — | — |
| 2020-12-11 | $8.46 | $9.67 | 3,623,700 | — | — |
| 2020-12-10 | $8.69 | $9.93 | 9,481,800 | — | — |
| 2020-12-09 | $8.63 | $9.87 | 7,342,100 | — | — |
| 2020-12-08 | $8.48 | $9.69 | 6,279,600 | — | — |
| 2020-12-07 | $8.12 | $9.28 | 3,972,900 | — | — |
| 2020-12-04 | $8.45 | $9.66 | 6,286,000 | — | — |
| 2020-12-03 | $7.76 | $8.87 | 5,354,000 | — | — |
| 2020-12-02 | $7.95 | $9.09 | 6,447,400 | — | — |
| 2020-12-01 | $7.76 | $8.87 | 2,518,800 | — | — |
| 2020-11-30 | $7.77 | $8.88 | 2,903,800 | — | — |
| 2020-11-27 | $8.08 | $9.24 | 1,368,400 | — | — |
| 2020-11-25 | $8.01 | $9.16 | 2,819,800 | — | — |
| 2020-11-24 | $8.16 | $9.33 | 3,019,300 | — | — |
| 2020-11-23 | $8.02 | $9.17 | 2,675,300 | — | — |
| 2020-11-20 | $7.76 | $8.87 | 4,166,100 | — | — |
| 2020-11-19 | $8.03 | $9.18 | 4,823,400 | — | — |
| 2020-11-18 | $7.68 | $8.78 | 4,804,900 | — | — |
| 2020-11-17 | $7.63 | $8.72 | 3,166,900 | — | — |
| 2020-11-16 | $7.57 | $8.65 | 3,299,500 | — | — |
| 2020-11-13 | $7.54 | $8.62 | 2,871,000 | — | — |
| 2020-11-12 | $7.31 | $8.36 | 2,983,900 | — | — |
| 2020-11-11 | $7.56 | $8.64 | 3,701,800 | — | — |
| 2020-11-10 | $7.32 | $8.37 | 3,066,200 | — | — |
| 2020-11-09 | $7.32 | $8.37 | 6,544,000 | — | — |
| 2020-11-06 | $7.21 | $8.24 | 5,923,100 | — | — |
| 2020-11-05 | $7.21 | $8.24 | 6,556,800 | — | — |
| 2020-11-04 | $6.91 | $7.90 | 3,542,300 | — | — |
| 2020-11-03 | $6.73 | $7.69 | 2,887,900 | — | — |
| 2020-11-02 | $6.71 | $7.67 | 2,244,700 | — | — |
| 2020-10-30 | $6.59 | $7.53 | 3,874,200 | — | — |
| 2020-10-29 | $6.79 | $7.76 | 3,861,300 | — | — |
| 2020-10-28 | $7.02 | $8.03 | 2,996,400 | — | — |
| 2020-10-27 | $7.16 | $8.19 | 5,775,700 | — | — |
| 2020-10-26 | $7.38 | $8.44 | 2,520,300 | — | — |
| 2020-10-23 | $7.47 | $8.54 | 1,892,400 | — | — |
| 2020-10-22 | $7.39 | $8.45 | 1,751,200 | — | — |
| 2020-10-21 | $7.47 | $8.54 | 2,612,600 | — | — |
| 2020-10-20 | $7.63 | $8.72 | 2,581,500 | — | — |
| 2020-10-19 | $7.62 | $8.71 | 3,336,900 | — | — |
| 2020-10-16 | $7.94 | $9.08 | 1,970,100 | — | — |
| 2020-10-15 | $8.12 | $9.28 | 2,436,900 | — | — |
| 2020-10-14 | $8.08 | $9.24 | 1,932,300 | — | — |
| 2020-10-13 | $8.27 | $9.45 | 2,601,100 | — | — |
| 2020-10-12 | $8.37 | $9.57 | 2,011,100 | — | — |
| 2020-10-09 | $8.34 | $9.53 | 2,245,900 | — | — |
| 2020-10-08 | $8.41 | $9.61 | 3,536,000 | — | — |
| 2020-10-07 | $8.42 | $9.63 | 4,368,200 | — | — |
| 2020-10-06 | $8.36 | $9.56 | 4,857,600 | — | — |
| 2020-10-05 | $8.20 | $9.37 | 3,485,600 | — | — |
| 2020-10-02 | $8.19 | $9.36 | 2,593,300 | — | — |
| 2020-10-01 | $8.16 | $9.33 | 4,844,900 | — | — |
| 2020-09-30 | $8.17 | $9.34 | 7,079,200 | — | — |
| 2020-09-29 | $8.36 | $9.56 | 2,801,700 | — | — |
| 2020-09-28 | $8.42 | $9.63 | 4,158,200 | — | — |
| 2020-09-25 | $8.17 | $9.34 | 6,622,100 | — | — |
| 2020-09-24 | $8.25 | $9.43 | 6,336,400 | — | — |
| 2020-09-23 | $8.18 | $9.35 | 4,481,400 | — | — |
| 2020-09-22 | $8.64 | $9.88 | 3,526,200 | — | — |
| 2020-09-21 | $8.72 | $9.97 | 6,327,700 | — | — |
| 2020-09-18 | $8.72 | $9.97 | 11,486,000 | — | — |
| 2020-09-17 | $9.17 | $10.48 | 14,027,900 | — | — |
| 2020-09-16 | $9.36 | $10.66 | 32,662,900 | — | — |
| 2020-09-15 | $10.80 | $12.30 | 958,500 | — | — |
| 2020-09-14 | $10.80 | $12.30 | 1,462,700 | — | — |
| 2020-09-11 | $10.95 | $12.47 | 3,281,000 | — | — |
| 2020-09-10 | $10.94 | $12.46 | 3,912,800 | — | — |
| 2020-09-09 | $10.72 | $12.21 | 1,586,600 | — | — |
| 2020-09-08 | $10.32 | $11.75 | 2,603,800 | — | — |
| 2020-09-04 | $10.29 | $11.72 | 1,437,700 | — | — |
| 2020-09-03 | $10.30 | $11.73 | 2,297,100 | — | — |
| 2020-09-02 | $10.86 | $12.37 | 2,177,900 | — | — |
| 2020-09-01 | $11.10 | $12.64 | 2,102,200 | — | — |
| 2020-08-31 | $10.65 | $12.13 | 1,972,600 | — | — |
| 2020-08-28 | $10.95 | $12.47 | 1,592,000 | — | — |
| 2020-08-27 | $11.01 | $12.54 | 2,008,000 | — | — |
| 2020-08-26 | $11.07 | $12.61 | 1,474,300 | — | — |
| 2020-08-25 | $11.26 | $12.82 | 1,306,500 | — | — |
| 2020-08-24 | $11.37 | $12.95 | 1,859,000 | — | — |
| 2020-08-21 | $11.46 | $13.05 | 1,357,200 | — | — |
| 2020-08-20 | $11.58 | $13.19 | 1,597,100 | — | — |
| 2020-08-19 | $11.50 | $13.10 | 2,245,500 | — | — |
| 2020-08-18 | $11.38 | $12.96 | 2,432,000 | — | — |
| 2020-08-17 | $11.52 | $13.12 | 3,111,000 | — | — |
| 2020-08-14 | $11.79 | $13.43 | 2,529,800 | — | — |
| 2020-08-13 | $11.88 | $13.53 | 3,165,700 | — | — |
| 2020-08-12 | $11.94 | $13.60 | 4,069,600 | — | — |
| 2020-08-11 | $11.62 | $13.23 | 3,391,600 | — | — |
| 2020-08-10 | $11.93 | $13.59 | 5,345,900 | — | — |
| 2020-08-07 | $12.20 | $13.89 | 5,608,800 | — | — |
| 2020-08-06 | $12.02 | $13.69 | 10,137,000 | — | — |
| 2020-08-05 | $12.78 | $14.56 | 10,549,100 | — | — |
| 2020-08-04 | $12.77 | $14.54 | 23,151,900 | — | — |
| 2020-08-03 | $13.48 | $15.35 | 187,405,000 | — | — |
| 2020-07-31 | $8.61 | $9.81 | 3,787,700 | — | — |
| 2020-07-30 | $8.65 | $9.85 | 1,504,000 | — | — |
| 2020-07-29 | $8.44 | $9.61 | 4,003,100 | — | — |
| 2020-07-28 | $7.91 | $9.01 | 1,256,600 | — | — |
| 2020-07-27 | $8.00 | $9.11 | 966,400 | — | — |
| 2020-07-24 | $7.96 | $9.07 | 1,155,200 | — | — |
| 2020-07-23 | $7.99 | $9.10 | 1,299,400 | — | — |
| 2020-07-22 | $8.08 | $9.20 | 884,900 | — | — |
| 2020-07-21 | $8.02 | $9.13 | 1,434,300 | — | — |
| 2020-07-20 | $8.05 | $9.17 | 910,000 | — | — |
| 2020-07-17 | $8.18 | $9.32 | 1,307,600 | — | — |
| 2020-07-16 | $8.28 | $9.43 | 1,582,200 | — | — |
| 2020-07-15 | $8.33 | $9.49 | 1,725,600 | — | — |
| 2020-07-14 | $7.80 | $8.88 | 2,282,700 | — | — |
| 2020-07-13 | $7.61 | $8.67 | 1,018,700 | — | — |
| 2020-07-10 | $7.60 | $8.66 | 859,700 | — | — |
| 2020-07-09 | $7.40 | $8.43 | 1,419,100 | — | — |
| 2020-07-08 | $7.66 | $8.72 | 1,546,800 | — | — |
| 2020-07-07 | $7.60 | $8.66 | 1,434,700 | — | — |
| 2020-07-06 | $7.78 | $8.86 | 2,123,400 | — | — |
| 2020-07-02 | $7.71 | $8.78 | 2,743,300 | — | — |
| 2020-07-01 | $7.91 | $9.01 | 1,986,400 | — | — |
| 2020-06-30 | $7.98 | $9.09 | 2,175,400 | — | — |
| 2020-06-29 | $7.82 | $8.91 | 1,426,700 | — | — |
| 2020-06-26 | $7.62 | $8.68 | 2,177,900 | — | — |
| 2020-06-25 | $7.76 | $8.84 | 2,308,000 | — | — |
| 2020-06-24 | $7.78 | $8.86 | 1,945,700 | — | — |
| 2020-06-23 | $8.19 | $9.33 | 1,834,900 | — | — |
| 2020-06-22 | $8.01 | $9.12 | 1,786,900 | — | — |
| 2020-06-19 | $7.99 | $9.10 | 3,581,600 | — | — |
| 2020-06-18 | $8.33 | $9.49 | 1,561,500 | — | — |
| 2020-06-17 | $8.50 | $9.68 | 1,598,400 | — | — |
| 2020-06-16 | $8.45 | $9.58 | 2,262,200 | — | — |
| 2020-06-15 | $8.24 | $9.35 | 2,550,100 | — | — |
| 2020-06-12 | $8.02 | $9.10 | 1,921,800 | — | — |
| 2020-06-11 | $7.91 | $8.97 | 1,812,400 | — | — |
| 2020-06-10 | $8.36 | $9.48 | 2,300,800 | — | — |
| 2020-06-09 | $8.49 | $9.63 | 3,049,600 | — | — |
| 2020-06-08 | $8.53 | $9.67 | 3,061,600 | — | — |
| 2020-06-05 | $8.37 | $9.49 | 2,777,800 | — | — |
| 2020-06-04 | $8.12 | $9.21 | 2,249,400 | — | — |
| 2020-06-03 | $7.94 | $9.01 | 2,165,200 | — | — |
| 2020-06-02 | $8.13 | $9.22 | 4,359,800 | — | — |
| 2020-06-01 | $7.95 | $9.02 | 4,003,900 | — | — |
| 2020-05-29 | $7.08 | $8.03 | 1,927,500 | — | — |
| 2020-05-28 | $6.97 | $7.91 | 1,359,600 | — | — |
| 2020-05-27 | $6.86 | $7.78 | 2,008,800 | — | — |
| 2020-05-26 | $6.92 | $7.85 | 2,707,700 | — | — |
| 2020-05-22 | $6.52 | $7.39 | 1,790,600 | — | — |
| 2020-05-21 | $6.42 | $7.28 | 1,568,400 | — | — |
| 2020-05-20 | $6.20 | $7.03 | 1,833,400 | — | — |
| 2020-05-19 | $6.41 | $7.27 | 1,537,800 | — | — |
| 2020-05-18 | $6.30 | $7.15 | 1,590,200 | — | — |
| 2020-05-15 | $6.02 | $6.83 | 1,019,300 | — | — |
| 2020-05-14 | $5.85 | $6.63 | 1,389,200 | — | — |
| 2020-05-13 | $5.65 | $6.41 | 1,705,300 | — | — |
| 2020-05-12 | $5.80 | $6.58 | 1,708,600 | — | — |
| 2020-05-11 | $6.05 | $6.86 | 2,225,000 | — | — |
| 2020-05-08 | $5.65 | $6.41 | 1,835,700 | — | — |
| 2020-05-07 | $5.63 | $6.39 | 1,634,800 | — | — |
| 2020-05-06 | $5.53 | $6.27 | 906,700 | — | — |
| 2020-05-05 | $5.58 | $6.33 | 1,391,100 | — | — |
| 2020-05-04 | $5.50 | $6.24 | 976,000 | — | — |
| 2020-05-01 | $5.49 | $6.23 | 1,438,300 | — | — |
| 2020-04-30 | $5.73 | $6.50 | 1,724,300 | — | — |
| 2020-04-29 | $5.81 | $6.59 | 2,076,300 | — | — |
| 2020-04-28 | $5.66 | $6.42 | 3,555,400 | — | — |
| 2020-04-27 | $5.53 | $6.27 | 1,801,700 | — | — |
| 2020-04-24 | $5.29 | $6.00 | 858,000 | — | — |
| 2020-04-23 | $5.24 | $5.94 | 1,478,600 | — | — |
| 2020-04-22 | $5.10 | $5.78 | 1,061,100 | — | — |
| 2020-04-21 | $5.05 | $5.73 | 1,325,600 | — | — |
| 2020-04-20 | $5.25 | $5.95 | 1,414,600 | — | — |
| 2020-04-17 | $5.37 | $6.09 | 1,539,200 | — | — |
| 2020-04-16 | $5.28 | $5.99 | 2,419,700 | — | — |
| 2020-04-15 | $5.32 | $6.03 | 3,176,000 | — | — |
| 2020-04-14 | $5.71 | $6.48 | 4,205,000 | — | — |
| 2020-04-13 | $5.15 | $5.84 | 3,071,700 | — | — |
| 2020-04-09 | $5.35 | $6.07 | 3,663,900 | — | — |
| 2020-04-08 | $4.70 | $5.33 | 2,906,400 | — | — |
| 2020-04-07 | $4.20 | $4.76 | 3,181,400 | — | — |
| 2020-04-06 | $4.38 | $4.97 | 2,615,700 | — | — |
| 2020-04-03 | $4.17 | $4.73 | 2,510,600 | — | — |
| 2020-04-02 | $4.11 | $4.66 | 3,623,200 | — | — |
| 2020-04-01 | $4.09 | $4.64 | 1,964,800 | — | — |
| 2020-03-31 | $4.32 | $4.90 | 1,824,600 | — | — |
| 2020-03-30 | $4.34 | $4.92 | 2,036,300 | — | — |
| 2020-03-27 | $4.71 | $5.34 | 1,398,000 | — | — |
| 2020-03-26 | $4.66 | $5.29 | 3,832,400 | — | — |
| 2020-03-25 | $4.42 | $5.01 | 3,199,700 | — | — |
| 2020-03-24 | $4.32 | $4.90 | 2,830,900 | — | — |
| 2020-03-23 | $3.72 | $4.22 | 3,053,400 | — | — |
| 2020-03-20 | $3.87 | $4.39 | 5,599,900 | — | — |
| 2020-03-19 | $3.97 | $4.50 | 3,567,800 | — | — |
| 2020-03-18 | $3.84 | $4.36 | 2,322,700 | — | — |
| 2020-03-17 | $4.30 | $4.84 | 3,385,900 | — | — |
| 2020-03-16 | $4.03 | $4.53 | 4,079,800 | — | — |
| 2020-03-13 | $4.70 | $5.29 | 2,642,800 | — | — |
| 2020-03-12 | $4.83 | $5.43 | 3,137,200 | — | — |
| 2020-03-11 | $4.75 | $5.34 | 3,405,800 | — | — |
| 2020-03-10 | $5.24 | $5.89 | 1,862,700 | — | — |
| 2020-03-09 | $5.27 | $5.93 | 1,780,900 | — | — |
| 2020-03-06 | $5.92 | $6.66 | 3,959,100 | — | — |
| 2020-03-05 | $6.27 | $7.05 | 2,823,700 | — | — |
| 2020-03-04 | $6.77 | $7.62 | 1,568,300 | — | — |
| 2020-03-03 | $6.32 | $7.11 | 1,739,500 | — | — |
| 2020-03-02 | $6.60 | $7.42 | 2,037,400 | — | — |
| 2020-02-28 | $6.39 | $7.19 | 1,906,600 | — | — |
| 2020-02-27 | $6.44 | $7.24 | 1,983,200 | — | — |
| 2020-02-26 | $6.29 | $7.08 | 1,617,400 | — | — |
| 2020-02-25 | $6.90 | $7.76 | 1,590,600 | — | — |
| 2020-02-24 | $6.94 | $7.81 | 1,314,400 | — | — |
| 2020-02-21 | $6.98 | $7.85 | 912,000 | — | — |
| 2020-02-20 | $7.15 | $8.04 | 916,600 | — | — |
| 2020-02-19 | $7.22 | $8.12 | 1,315,900 | — | — |
| 2020-02-18 | $7.02 | $7.90 | 638,400 | — | — |
| 2020-02-14 | $7.04 | $7.92 | 1,302,000 | — | — |
| 2020-02-13 | $6.95 | $7.82 | 926,800 | — | — |
| 2020-02-12 | $7.01 | $7.89 | 2,044,000 | — | — |
| 2020-02-11 | $6.83 | $7.68 | 1,517,200 | — | — |
| 2020-02-10 | $6.61 | $7.44 | 1,001,400 | — | — |
| 2020-02-07 | $6.59 | $7.41 | 658,400 | — | — |
| 2020-02-06 | $6.55 | $7.37 | 818,600 | — | — |
| 2020-02-05 | $6.57 | $7.39 | 1,337,100 | — | — |
| 2020-02-04 | $6.37 | $7.17 | 758,000 | — | — |
| 2020-02-03 | $6.25 | $7.03 | 842,500 | — | — |
| 2020-01-31 | $6.20 | $6.97 | 1,116,700 | — | — |
| 2020-01-30 | $6.36 | $7.15 | 1,486,900 | — | — |
| 2020-01-29 | $6.51 | $7.32 | 970,600 | — | — |
| 2020-01-28 | $6.46 | $7.27 | 1,300,500 | — | — |
| 2020-01-27 | $6.45 | $7.26 | 1,132,700 | — | — |
| 2020-01-24 | $6.50 | $7.31 | 1,564,000 | — | — |
| 2020-01-23 | $6.60 | $7.42 | 1,230,300 | — | — |
| 2020-01-22 | $6.52 | $7.33 | 1,280,500 | — | — |
| 2020-01-21 | $6.43 | $7.23 | 1,343,600 | — | — |
| 2020-01-17 | $6.50 | $7.31 | 1,964,900 | — | — |
| 2020-01-16 | $6.49 | $7.30 | 2,066,700 | — | — |
| 2020-01-15 | $6.40 | $7.20 | 1,733,500 | — | — |
| 2020-01-14 | $6.40 | $7.20 | 1,499,700 | — | — |
| 2020-01-13 | $6.30 | $7.09 | 1,754,500 | — | — |
| 2020-01-10 | $6.30 | $7.09 | 2,706,700 | — | — |
| 2020-01-09 | $6.55 | $7.37 | 2,938,300 | — | — |
| 2020-01-08 | $6.81 | $7.66 | 3,111,600 | — | — |
| 2020-01-07 | $7.44 | $8.37 | 1,657,400 | — | — |
| 2020-01-06 | $7.56 | $8.50 | 1,932,700 | — | — |
| 2020-01-03 | $7.45 | $8.38 | 1,630,100 | — | — |
| 2020-01-02 | $7.57 | $8.52 | 2,070,000 | — | — |