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
- 2017-10-25 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 | $9.48 | $9.48 | 168,850 | — | — |
| 2020-12-30 | $9.42 | $9.42 | 206,133 | — | — |
| 2020-12-29 | $10.08 | $10.08 | 164,133 | — | — |
| 2020-12-28 | $10.68 | $10.68 | 336,967 | — | — |
| 2020-12-24 | $11.34 | $11.34 | 617,433 | — | — |
| 2020-12-23 | $9.96 | $9.96 | 382,050 | — | — |
| 2020-12-22 | $9.24 | $9.24 | 333,017 | — | — |
| 2020-12-21 | $9.12 | $9.12 | 360,433 | — | — |
| 2020-12-18 | $8.76 | $8.76 | 246,700 | — | — |
| 2020-12-17 | $8.88 | $8.88 | 334,700 | — | — |
| 2020-12-16 | $9.60 | $9.60 | 770,467 | — | — |
| 2020-12-15 | $9.84 | $9.84 | 627,017 | — | — |
| 2020-12-14 | $9.06 | $9.06 | 437,367 | — | — |
| 2020-12-11 | $8.64 | $8.64 | 1,078,800 | — | — |
| 2020-12-10 | $7.26 | $7.26 | 397,500 | — | — |
| 2020-12-09 | $7.32 | $7.32 | 738,900 | — | — |
| 2020-12-08 | $7.02 | $7.02 | 615,017 | — | — |
| 2020-12-07 | $6.18 | $6.18 | 187,817 | — | — |
| 2020-12-04 | $6.36 | $6.36 | 127,033 | — | — |
| 2020-12-03 | $6.36 | $6.36 | 470,033 | — | — |
| 2020-12-02 | $6.00 | $6.00 | 84,000 | — | — |
| 2020-12-01 | $6.24 | $6.24 | 107,867 | — | — |
| 2020-11-30 | $6.18 | $6.18 | 165,583 | — | — |
| 2020-11-27 | $6.36 | $6.36 | 230,000 | — | — |
| 2020-11-25 | $6.00 | $6.00 | 113,900 | — | — |
| 2020-11-24 | $5.91 | $5.91 | 91,767 | — | — |
| 2020-11-23 | $5.94 | $5.94 | 197,517 | — | — |
| 2020-11-20 | $5.77 | $5.77 | 110,367 | — | — |
| 2020-11-19 | $5.74 | $5.74 | 121,767 | — | — |
| 2020-11-18 | $5.75 | $5.75 | 367,717 | — | — |
| 2020-11-17 | $5.62 | $5.62 | 93,950 | — | — |
| 2020-11-16 | $5.77 | $5.77 | 121,617 | — | — |
| 2020-11-13 | $5.76 | $5.76 | 211,050 | — | — |
| 2020-11-12 | $5.58 | $5.58 | 217,350 | — | — |
| 2020-11-11 | $5.52 | $5.52 | 245,983 | — | — |
| 2020-11-10 | $5.56 | $5.56 | 318,867 | — | — |
| 2020-11-09 | $5.93 | $5.93 | 278,217 | — | — |
| 2020-11-06 | $6.36 | $6.36 | 121,483 | — | — |
| 2020-11-05 | $6.18 | $6.18 | 252,583 | — | — |
| 2020-11-04 | $6.00 | $6.00 | 56,767 | — | — |
| 2020-11-03 | $5.92 | $5.92 | 68,333 | — | — |
| 2020-11-02 | $5.64 | $5.64 | 54,617 | — | — |
| 2020-10-30 | $5.76 | $5.76 | 75,900 | — | — |
| 2020-10-29 | $6.00 | $6.00 | 102,867 | — | — |
| 2020-10-28 | $5.76 | $5.76 | 227,267 | — | — |
| 2020-10-27 | $6.30 | $6.30 | 181,783 | — | — |
| 2020-10-26 | $6.42 | $6.42 | 254,050 | — | — |
| 2020-10-23 | $6.84 | $6.84 | 108,933 | — | — |
| 2020-10-22 | $6.90 | $6.90 | 159,633 | — | — |
| 2020-10-21 | $6.96 | $6.96 | 81,000 | — | — |
| 2020-10-20 | $6.96 | $6.96 | 69,267 | — | — |
| 2020-10-19 | $7.08 | $7.08 | 91,750 | — | — |
| 2020-10-16 | $7.20 | $7.20 | 75,083 | — | — |
| 2020-10-15 | $7.44 | $7.44 | 316,083 | — | — |
| 2020-10-14 | $7.32 | $7.32 | 128,650 | — | — |
| 2020-10-13 | $7.50 | $7.50 | 184,217 | — | — |
| 2020-10-12 | $7.62 | $7.62 | 887,100 | — | — |
| 2020-10-09 | $7.98 | $7.98 | 224,733 | — | — |
| 2020-10-08 | $7.50 | $7.50 | 60,050 | — | — |
| 2020-10-07 | $7.47 | $7.47 | 44,950 | — | — |
| 2020-10-06 | $7.32 | $7.32 | 54,583 | — | — |
| 2020-10-05 | $7.32 | $7.32 | 125,400 | — | — |
| 2020-10-02 | $8.28 | $8.28 | 431,933 | — | — |
| 2020-10-01 | $7.62 | $7.62 | 33,300 | — | — |
| 2020-09-30 | $7.56 | $7.56 | 59,433 | — | — |
| 2020-09-29 | $7.74 | $7.74 | 97,900 | — | — |
| 2020-09-28 | $7.98 | $7.98 | 55,917 | — | — |
| 2020-09-25 | $8.28 | $8.28 | 90,000 | — | — |
| 2020-09-24 | $8.40 | $8.40 | 143,700 | — | — |
| 2020-09-23 | $8.16 | $8.16 | 67,900 | — | — |
| 2020-09-22 | $8.40 | $8.40 | 53,417 | — | — |
| 2020-09-21 | $8.52 | $8.52 | 78,633 | — | — |
| 2020-09-18 | $9.00 | $9.00 | 162,317 | — | — |
| 2020-09-17 | $9.30 | $9.30 | 234,317 | — | — |
| 2020-09-16 | $8.64 | $8.64 | 76,367 | — | — |
| 2020-09-15 | $9.18 | $9.18 | 46,567 | — | — |
| 2020-09-14 | $9.30 | $9.30 | 136,150 | — | — |
| 2020-09-11 | $8.70 | $8.70 | 103,550 | — | — |
| 2020-09-10 | $8.28 | $8.28 | 72,300 | — | — |
| 2020-09-09 | $8.52 | $8.52 | 95,267 | — | — |
| 2020-09-08 | $8.58 | $8.58 | 82,133 | — | — |
| 2020-09-04 | $8.40 | $8.40 | 267,283 | — | — |
| 2020-09-03 | $9.12 | $9.12 | 180,317 | — | — |
| 2020-09-02 | $9.84 | $9.84 | 218,083 | — | — |
| 2020-09-01 | $9.48 | $9.48 | 298,850 | — | — |
| 2020-08-31 | $10.44 | $10.44 | 73,867 | — | — |
| 2020-08-28 | $10.68 | $10.68 | 108,783 | — | — |
| 2020-08-27 | $10.02 | $10.02 | 191,317 | — | — |
| 2020-08-26 | $10.59 | $10.59 | 207,317 | — | — |
| 2020-08-25 | $9.84 | $9.84 | 126,067 | — | — |
| 2020-08-24 | $9.18 | $9.18 | 339,767 | — | — |
| 2020-08-21 | $10.68 | $10.68 | 595,967 | — | — |
| 2020-08-20 | $11.22 | $11.22 | 5,832,017 | — | — |
| 2020-08-19 | $10.80 | $10.80 | 23,351,500 | — | — |
| 2020-08-18 | $8.10 | $8.10 | 141,200 | — | — |
| 2020-08-17 | $9.24 | $9.24 | 74,750 | — | — |
| 2020-08-14 | $9.54 | $9.54 | 198,417 | — | — |
| 2020-08-13 | $10.56 | $10.56 | 153,517 | — | — |
| 2020-08-12 | $9.96 | $9.96 | 69,650 | — | — |
| 2020-08-11 | $10.74 | $10.74 | 159,117 | — | — |
| 2020-08-10 | $12.06 | $12.06 | 159,667 | — | — |
| 2020-08-07 | $12.66 | $12.66 | 48,517 | — | — |
| 2020-08-06 | $13.02 | $13.02 | 76,517 | — | — |
| 2020-08-05 | $13.26 | $13.26 | 143,433 | — | — |
| 2020-08-04 | $12.66 | $12.66 | 57,417 | — | — |
| 2020-08-03 | $12.36 | $12.36 | 168,133 | — | — |
| 2020-07-31 | $12.12 | $12.12 | 38,817 | — | — |
| 2020-07-30 | $12.60 | $12.60 | 14,067 | — | — |
| 2020-07-29 | $12.84 | $12.84 | 15,917 | — | — |
| 2020-07-28 | $12.72 | $12.72 | 39,067 | — | — |
| 2020-07-27 | $13.02 | $13.02 | 42,233 | — | — |
| 2020-07-24 | $13.74 | $13.74 | 193,317 | — | — |
| 2020-07-23 | $12.30 | $12.30 | 26,233 | — | — |
| 2020-07-22 | $12.78 | $12.78 | 29,933 | — | — |
| 2020-07-21 | $12.66 | $12.66 | 35,633 | — | — |
| 2020-07-20 | $12.54 | $12.54 | 28,667 | — | — |
| 2020-07-17 | $12.48 | $12.48 | 17,350 | — | — |
| 2020-07-16 | $12.84 | $12.84 | 22,933 | — | — |
| 2020-07-15 | $12.66 | $12.66 | 23,017 | — | — |
| 2020-07-14 | $12.30 | $12.30 | 50,033 | — | — |
| 2020-07-13 | $12.84 | $12.84 | 47,733 | — | — |
| 2020-07-10 | $13.74 | $13.74 | 69,100 | — | — |
| 2020-07-09 | $14.22 | $14.22 | 250,167 | — | — |
| 2020-07-08 | $13.38 | $13.38 | 65,933 | — | — |
| 2020-07-07 | $13.08 | $13.08 | 125,083 | — | — |
| 2020-07-06 | $12.48 | $12.48 | 30,933 | — | — |
| 2020-07-02 | $12.90 | $12.90 | 84,267 | — | — |
| 2020-07-01 | $12.36 | $12.36 | 35,317 | — | — |
| 2020-06-30 | $12.66 | $12.66 | 33,950 | — | — |
| 2020-06-29 | $12.54 | $12.54 | 35,717 | — | — |
| 2020-06-26 | $12.60 | $12.60 | 60,250 | — | — |
| 2020-06-25 | $13.38 | $13.38 | 64,300 | — | — |
| 2020-06-24 | $14.34 | $14.34 | 54,983 | — | — |
| 2020-06-23 | $14.94 | $14.94 | 41,700 | — | — |
| 2020-06-22 | $15.36 | $15.36 | 71,617 | — | — |
| 2020-06-19 | $16.14 | $16.14 | 178,550 | — | — |
| 2020-06-18 | $17.46 | $17.46 | 2,526,683 | — | — |
| 2020-06-17 | $12.48 | $12.48 | 164,267 | — | — |
| 2020-06-16 | $13.32 | $13.32 | 177,050 | — | — |
| 2020-06-15 | $14.16 | $14.16 | 212,883 | — | — |
| 2020-06-12 | $14.76 | $14.76 | 91,133 | — | — |
| 2020-06-11 | $16.56 | $16.56 | 40,417 | — | — |
| 2020-06-10 | $19.14 | $19.14 | 81,300 | — | — |
| 2020-06-09 | $20.22 | $20.22 | 34,083 | — | — |
| 2020-06-08 | $20.88 | $20.88 | 73,833 | — | — |
| 2020-06-05 | $22.02 | $22.02 | 88,733 | — | — |
| 2020-06-04 | $23.04 | $23.04 | 116,283 | — | — |
| 2020-06-03 | $24.06 | $24.06 | 235,867 | — | — |
| 2020-06-02 | $22.14 | $22.14 | 463,683 | — | — |
| 2020-06-01 | $23.76 | $23.76 | 12,371,600 | — | — |
| 2020-05-29 | $14.70 | $14.70 | 265,217 | — | — |
| 2020-05-28 | $10.98 | $10.98 | 56,317 | — | — |
| 2020-05-27 | $10.08 | $10.08 | 34,367 | — | — |
| 2020-05-26 | $10.14 | $10.14 | 10,400 | — | — |
| 2020-05-22 | $10.26 | $10.26 | 5,000 | — | — |
| 2020-05-21 | $10.32 | $10.32 | 12,733 | — | — |
| 2020-05-20 | $10.14 | $10.14 | 18,200 | — | — |
| 2020-05-19 | $11.10 | $11.10 | 10,583 | — | — |
| 2020-05-18 | $11.16 | $11.16 | 11,117 | — | — |
| 2020-05-15 | $11.52 | $11.52 | 10,700 | — | — |
| 2020-05-14 | $10.92 | $10.92 | 14,667 | — | — |
| 2020-05-13 | $11.70 | $11.70 | 72,350 | — | — |
| 2020-05-12 | $10.62 | $10.62 | 15,917 | — | — |
| 2020-05-11 | $10.92 | $10.92 | 14,583 | — | — |
| 2020-05-08 | $11.40 | $11.40 | 15,917 | — | — |
| 2020-05-07 | $10.86 | $10.86 | 8,783 | — | — |
| 2020-05-06 | $10.62 | $10.62 | 11,300 | — | — |
| 2020-05-05 | $9.90 | $9.90 | 8,750 | — | — |
| 2020-05-04 | $9.96 | $9.96 | 9,483 | — | — |
| 2020-05-01 | $9.30 | $9.30 | 14,917 | — | — |
| 2020-04-30 | $10.41 | $10.41 | 16,483 | — | — |
| 2020-04-29 | $11.46 | $11.46 | 7,300 | — | — |
| 2020-04-28 | $11.46 | $11.46 | 9,450 | — | — |
| 2020-04-27 | $11.40 | $11.40 | 15,450 | — | — |
| 2020-04-24 | $12.60 | $12.60 | 5,233 | — | — |
| 2020-04-23 | $13.80 | $13.80 | 3,333 | — | — |
| 2020-04-22 | $13.62 | $13.62 | 4,250 | — | — |
| 2020-04-21 | $12.60 | $12.60 | 5,700 | — | — |
| 2020-04-20 | $13.38 | $13.38 | 2,317 | — | — |
| 2020-04-17 | $13.26 | $13.26 | 3,800 | — | — |
| 2020-04-16 | $14.16 | $14.16 | 7,883 | — | — |
| 2020-04-15 | $13.02 | $13.02 | 17,000 | — | — |
| 2020-04-14 | $14.97 | $14.97 | 31,583 | — | — |
| 2020-04-13 | $11.76 | $11.76 | 6,033 | — | — |
| 2020-04-09 | $11.40 | $11.40 | 6,567 | — | — |
| 2020-04-08 | $10.80 | $10.80 | 4,883 | — | — |
| 2020-04-07 | $10.74 | $10.74 | 4,817 | — | — |
| 2020-04-06 | $10.98 | $10.98 | 17,117 | — | — |
| 2020-04-03 | $10.44 | $10.44 | 3,000 | — | — |
| 2020-04-02 | $9.21 | $9.21 | 2,217 | — | — |
| 2020-04-01 | $9.24 | $9.24 | 3,950 | — | — |
| 2020-03-31 | $9.42 | $9.42 | 4,950 | — | — |
| 2020-03-30 | $11.40 | $11.40 | 2,150 | — | — |
| 2020-03-27 | $11.70 | $11.70 | 750 | — | — |
| 2020-03-26 | $11.61 | $11.61 | 6,033 | — | — |
| 2020-03-25 | $11.94 | $11.94 | 13,117 | — | — |
| 2020-03-24 | $10.38 | $10.38 | 2,050 | — | — |
| 2020-03-23 | $9.60 | $9.60 | 6,567 | — | — |
| 2020-03-20 | $11.52 | $11.52 | 30,583 | — | — |
| 2020-03-19 | $8.76 | $8.76 | 66,700 | — | — |
| 2020-03-18 | $6.84 | $6.84 | 3,033 | — | — |
| 2020-03-17 | $9.18 | $9.18 | 8,000 | — | — |
| 2020-03-16 | $7.15 | $7.15 | 5,633 | — | — |
| 2020-03-13 | $8.30 | $8.30 | 5,167 | — | — |
| 2020-03-12 | $8.16 | $8.16 | 5,883 | — | — |
| 2020-03-11 | $10.20 | $10.20 | 5,483 | — | — |
| 2020-03-10 | $12.12 | $12.12 | 7,067 | — | — |
| 2020-03-09 | $12.54 | $12.54 | 3,817 | — | — |
| 2020-03-06 | $13.44 | $13.44 | 10,950 | — | — |
| 2020-03-05 | $13.82 | $13.82 | 1,283 | — | — |
| 2020-03-04 | $14.10 | $14.10 | 1,583 | — | — |
| 2020-03-03 | $15.06 | $15.06 | 2,017 | — | — |
| 2020-03-02 | $15.72 | $15.72 | 5,417 | — | — |
| 2020-02-28 | $14.53 | $14.53 | 5,133 | — | — |
| 2020-02-27 | $14.10 | $14.10 | 8,267 | — | — |
| 2020-02-26 | $14.46 | $14.46 | 4,650 | — | — |
| 2020-02-25 | $15.60 | $15.60 | 4,583 | — | — |
| 2020-02-24 | $15.97 | $15.97 | 4,450 | — | — |
| 2020-02-21 | $15.72 | $15.72 | 5,250 | — | — |
| 2020-02-20 | $17.70 | $17.70 | 12,083 | — | — |
| 2020-02-19 | $16.92 | $16.92 | 7,250 | — | — |
| 2020-02-18 | $16.32 | $16.32 | 10,667 | — | — |
| 2020-02-14 | $15.66 | $15.66 | 4,700 | — | — |
| 2020-02-13 | $15.90 | $15.90 | 10,033 | — | — |
| 2020-02-12 | $14.40 | $14.40 | 9,817 | — | — |
| 2020-02-11 | $13.44 | $13.44 | 12,833 | — | — |
| 2020-02-10 | $13.01 | $13.01 | 20,933 | — | — |
| 2020-02-07 | $14.82 | $14.82 | 7,267 | — | — |
| 2020-02-06 | $14.46 | $14.46 | 4,250 | — | — |
| 2020-02-05 | $13.74 | $13.74 | 16,250 | — | — |
| 2020-02-04 | $13.80 | $13.80 | 8,200 | — | — |
| 2020-02-03 | $14.04 | $14.04 | 3,500 | — | — |
| 2020-01-31 | $15.53 | $15.53 | 3,917 | — | — |
| 2020-01-30 | $15.60 | $15.60 | 12,050 | — | — |
| 2020-01-29 | $14.88 | $14.88 | 30,217 | — | — |
| 2020-01-28 | $18.07 | $18.07 | 5,717 | — | — |
| 2020-01-27 | $18.00 | $18.00 | 3,867 | — | — |
| 2020-01-24 | $18.60 | $18.60 | 4,583 | — | — |
| 2020-01-23 | $18.60 | $18.60 | 7,550 | — | — |
| 2020-01-22 | $18.42 | $18.42 | 9,883 | — | — |
| 2020-01-21 | $18.84 | $18.84 | 40,333 | — | — |
| 2020-01-17 | $18.90 | $18.90 | 6,317 | — | — |
| 2020-01-16 | $18.00 | $18.00 | 30,450 | — | — |
| 2020-01-15 | $19.86 | $19.86 | 128,117 | — | — |
| 2020-01-14 | $15.00 | $15.00 | 17,550 | — | — |
| 2020-01-13 | $14.52 | $14.52 | 3,183 | — | — |
| 2020-01-10 | $13.80 | $13.80 | 11,717 | — | — |
| 2020-01-09 | $15.06 | $15.06 | 6,650 | — | — |
| 2020-01-08 | $14.82 | $14.82 | 8,200 | — | — |
| 2020-01-07 | $15.11 | $15.11 | 867 | — | — |
| 2020-01-06 | $15.30 | $15.30 | 1,300 | — | — |
| 2020-01-03 | $15.54 | $15.54 | 2,867 | — | — |
| 2020-01-02 | $16.14 | $16.14 | 5,067 | — | — |