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
- 2020-04-29 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 | $12.10 | $12.10 | 1,120,050 | — | — |
| 2020-12-30 | $11.90 | $11.90 | 552,450 | — | — |
| 2020-12-29 | $11.77 | $11.77 | 671,850 | — | — |
| 2020-12-28 | $11.85 | $11.85 | 727,050 | — | — |
| 2020-12-24 | $11.96 | $11.96 | 399,900 | — | — |
| 2020-12-23 | $11.94 | $11.94 | 1,116,300 | — | — |
| 2020-12-22 | $11.92 | $11.92 | 935,250 | — | — |
| 2020-12-21 | $11.88 | $11.88 | 904,050 | — | — |
| 2020-12-18 | $11.92 | $11.92 | 3,388,950 | — | — |
| 2020-12-17 | $11.90 | $11.90 | 1,756,200 | — | — |
| 2020-12-16 | $11.79 | $11.79 | 1,081,350 | — | — |
| 2020-12-15 | $11.82 | $11.82 | 1,756,500 | — | — |
| 2020-12-14 | $11.79 | $11.79 | 1,659,300 | — | — |
| 2020-12-11 | $11.83 | $11.83 | 2,557,350 | — | — |
| 2020-12-10 | $11.80 | $11.80 | 2,003,100 | — | — |
| 2020-12-09 | $11.59 | $11.59 | 1,912,800 | — | — |
| 2020-12-08 | $11.61 | $11.61 | 2,858,250 | — | — |
| 2020-12-07 | $11.15 | $11.15 | 2,507,850 | — | — |
| 2020-12-04 | $10.92 | $10.92 | 2,021,100 | — | — |
| 2020-12-03 | $10.96 | $10.96 | 4,103,550 | — | — |
| 2020-12-02 | $10.62 | $10.62 | 3,111,900 | — | — |
| 2020-12-01 | $10.67 | $10.67 | 2,420,400 | — | — |
| 2020-11-30 | $10.33 | $10.33 | 3,579,450 | — | — |
| 2020-11-27 | $10.48 | $10.48 | 623,550 | — | — |
| 2020-11-25 | $10.57 | $10.57 | 1,206,900 | — | — |
| 2020-11-24 | $10.65 | $10.65 | 2,041,950 | — | — |
| 2020-11-23 | $10.50 | $10.50 | 1,551,000 | — | — |
| 2020-11-20 | $10.23 | $10.23 | 1,419,900 | — | — |
| 2020-11-19 | $10.23 | $10.23 | 1,288,200 | — | — |
| 2020-11-18 | $10.39 | $10.39 | 1,779,150 | — | — |
| 2020-11-17 | $10.21 | $10.21 | 1,646,850 | — | — |
| 2020-11-16 | $10.67 | $10.67 | 1,498,200 | — | — |
| 2020-11-13 | $10.31 | $10.31 | 830,550 | — | — |
| 2020-11-12 | $10.41 | $10.41 | 1,711,500 | — | — |
| 2020-11-11 | $10.43 | $10.43 | 3,434,550 | — | — |
| 2020-11-10 | $10.45 | $10.45 | 1,255,350 | — | — |
| 2020-11-09 | $10.18 | $10.18 | 1,715,700 | — | — |
| 2020-11-06 | $9.76 | $9.76 | 451,050 | — | — |
| 2020-11-05 | $9.87 | $9.87 | 1,402,950 | — | — |
| 2020-11-04 | $9.81 | $9.81 | 2,168,100 | — | — |
| 2020-11-03 | $9.67 | $9.67 | 1,604,700 | — | — |
| 2020-11-02 | $9.75 | $9.75 | 2,190,900 | — | — |
| 2020-10-30 | $9.59 | $9.59 | 1,103,550 | — | — |
| 2020-10-29 | $9.40 | $9.40 | 1,119,750 | — | — |
| 2020-10-28 | $9.26 | $9.26 | 1,761,150 | — | — |
| 2020-10-27 | $9.74 | $9.74 | 1,120,350 | — | — |
| 2020-10-26 | $9.93 | $9.93 | 906,000 | — | — |
| 2020-10-23 | $10.21 | $10.21 | 826,950 | — | — |
| 2020-10-22 | $10.16 | $10.16 | 1,151,400 | — | — |
| 2020-10-21 | $10.02 | $10.02 | 992,250 | — | — |
| 2020-10-20 | $10.07 | $10.07 | 765,300 | — | — |
| 2020-10-19 | $10.14 | $10.14 | 572,550 | — | — |
| 2020-10-16 | $10.17 | $10.17 | 1,098,600 | — | — |
| 2020-10-15 | $10.15 | $10.15 | 758,400 | — | — |
| 2020-10-14 | $9.93 | $9.93 | 386,700 | — | — |
| 2020-10-13 | $10.01 | $10.01 | 1,606,500 | — | — |
| 2020-10-12 | $10.06 | $10.06 | 1,384,650 | — | — |
| 2020-10-09 | $9.93 | $9.93 | 2,953,650 | — | — |
| 2020-10-08 | $9.84 | $9.84 | 993,600 | — | — |
| 2020-10-07 | $9.75 | $9.75 | 1,439,400 | — | — |
| 2020-10-06 | $9.64 | $9.64 | 1,173,300 | — | — |
| 2020-10-05 | $9.90 | $9.90 | 1,433,400 | — | — |
| 2020-10-02 | $9.52 | $9.52 | 845,700 | — | — |
| 2020-10-01 | $9.71 | $9.71 | 2,575,650 | — | — |
| 2020-09-30 | $9.49 | $9.49 | 1,099,350 | — | — |
| 2020-09-29 | $9.46 | $9.46 | 930,750 | — | — |
| 2020-09-28 | $9.51 | $9.51 | 1,229,100 | — | — |
| 2020-09-25 | $9.65 | $9.65 | 1,267,950 | — | — |
| 2020-09-24 | $9.25 | $9.25 | 1,799,700 | — | — |
| 2020-09-23 | $9.57 | $9.57 | 2,473,200 | — | — |
| 2020-09-22 | $9.77 | $9.77 | 2,065,950 | — | — |
| 2020-09-21 | $9.21 | $9.21 | 2,201,400 | — | — |
| 2020-09-18 | $9.29 | $9.29 | 1,837,050 | — | — |
| 2020-09-17 | $9.33 | $9.33 | 809,400 | — | — |
| 2020-09-16 | $9.33 | $9.33 | 1,168,050 | — | — |
| 2020-09-15 | $9.39 | $9.39 | 1,165,350 | — | — |
| 2020-09-14 | $9.73 | $9.73 | 739,800 | — | — |
| 2020-09-11 | $9.43 | $9.43 | 656,400 | — | — |
| 2020-09-10 | $9.39 | $9.39 | 873,900 | — | — |
| 2020-09-09 | $9.49 | $9.49 | 785,400 | — | — |
| 2020-09-08 | $9.19 | $9.19 | 1,005,450 | — | — |
| 2020-09-04 | $9.29 | $9.29 | 554,550 | — | — |
| 2020-09-03 | $9.31 | $9.31 | 596,250 | — | — |
| 2020-09-02 | $9.65 | $9.65 | 1,228,500 | — | — |
| 2020-09-01 | $9.78 | $9.78 | 867,450 | — | — |
| 2020-08-31 | $9.43 | $9.43 | 933,900 | — | — |
| 2020-08-28 | $9.57 | $9.57 | 918,450 | — | — |
| 2020-08-27 | $9.57 | $9.57 | 706,200 | — | — |
| 2020-08-26 | $9.71 | $9.71 | 566,400 | — | — |
| 2020-08-25 | $9.80 | $9.80 | 832,200 | — | — |
| 2020-08-24 | $9.70 | $9.70 | 1,093,500 | — | — |
| 2020-08-21 | $9.98 | $9.98 | 970,500 | — | — |
| 2020-08-20 | $10.09 | $10.09 | 760,350 | — | — |
| 2020-08-19 | $10.31 | $10.31 | 1,540,650 | — | — |
| 2020-08-18 | $10.23 | $10.23 | 1,744,350 | — | — |
| 2020-08-17 | $10.13 | $10.13 | 2,293,800 | — | — |
| 2020-08-14 | $9.78 | $9.78 | 1,141,950 | — | — |
| 2020-08-13 | $9.63 | $9.63 | 859,950 | — | — |
| 2020-08-12 | $9.65 | $9.65 | 2,025,750 | — | — |
| 2020-08-11 | $9.80 | $9.80 | 2,528,400 | — | — |
| 2020-08-10 | $9.81 | $9.81 | 1,921,350 | — | — |
| 2020-08-07 | $9.79 | $9.79 | 808,800 | — | — |
| 2020-08-06 | $9.61 | $9.61 | 706,200 | — | — |
| 2020-08-05 | $9.63 | $9.63 | 932,550 | — | — |
| 2020-08-04 | $9.62 | $9.62 | 1,195,350 | — | — |
| 2020-08-03 | $9.59 | $9.59 | 1,562,550 | — | — |
| 2020-07-31 | $9.29 | $9.29 | 1,344,750 | — | — |
| 2020-07-30 | $9.31 | $9.31 | 1,008,900 | — | — |
| 2020-07-29 | $9.19 | $9.19 | 831,600 | — | — |
| 2020-07-28 | $8.84 | $8.84 | 1,355,400 | — | — |
| 2020-07-27 | $8.70 | $8.70 | 1,142,550 | — | — |
| 2020-07-24 | $8.57 | $8.57 | 1,029,600 | — | — |
| 2020-07-23 | $8.83 | $8.83 | 1,217,700 | — | — |
| 2020-07-22 | $9.00 | $9.00 | 2,563,500 | — | — |
| 2020-07-21 | $9.07 | $9.07 | 2,512,950 | — | — |
| 2020-07-20 | $8.89 | $8.89 | 2,065,050 | — | — |
| 2020-07-17 | $8.89 | $8.89 | 1,787,400 | — | — |
| 2020-07-16 | $8.65 | $8.65 | 1,347,150 | — | — |
| 2020-07-15 | $8.21 | $8.21 | 2,753,400 | — | — |
| 2020-07-14 | $7.87 | $7.87 | 2,648,850 | — | — |
| 2020-07-13 | $7.33 | $7.33 | 1,882,950 | — | — |
| 2020-07-10 | $7.53 | $7.53 | 1,912,800 | — | — |
| 2020-07-09 | $7.56 | $7.56 | 2,285,250 | — | — |
| 2020-07-08 | $7.84 | $7.84 | 1,151,850 | — | — |
| 2020-07-07 | $7.69 | $7.69 | 1,106,850 | — | — |
| 2020-07-06 | $8.01 | $8.01 | 583,200 | — | — |
| 2020-07-02 | $7.96 | $7.96 | 1,086,150 | — | — |
| 2020-07-01 | $8.08 | $8.08 | 4,348,500 | — | — |
| 2020-06-30 | $8.10 | $8.10 | 3,390,600 | — | — |
| 2020-06-29 | $8.16 | $8.16 | 2,319,750 | — | — |
| 2020-06-26 | $8.15 | $8.15 | 26,646,600 | — | — |
| 2020-06-25 | $8.61 | $8.61 | 3,261,900 | — | — |
| 2020-06-24 | $8.77 | $8.77 | 3,694,950 | — | — |
| 2020-06-23 | $8.59 | $8.59 | 5,711,400 | — | — |
| 2020-06-22 | $8.80 | $8.80 | 6,800,100 | — | — |
| 2020-06-19 | $9.06 | $9.06 | 17,097,900 | — | — |
| 2020-06-18 | $9.21 | $9.21 | 8,349,150 | — | — |
| 2020-06-17 | $9.16 | $9.16 | 7,729,200 | — | — |
| 2020-06-16 | $9.07 | $9.07 | 5,307,750 | — | — |
| 2020-06-15 | $8.63 | $8.63 | 5,626,500 | — | — |
| 2020-06-12 | $8.20 | $8.20 | 2,314,350 | — | — |
| 2020-06-11 | $7.97 | $7.97 | 2,226,450 | — | — |
| 2020-06-10 | $8.29 | $8.29 | 4,157,850 | — | — |
| 2020-06-09 | $8.52 | $8.52 | 2,977,350 | — | — |
| 2020-06-08 | $8.43 | $8.43 | 4,153,050 | — | — |
| 2020-06-05 | $8.00 | $8.00 | 2,918,250 | — | — |
| 2020-06-04 | $8.01 | $8.01 | 2,415,600 | — | — |
| 2020-06-03 | $8.11 | $8.11 | 2,366,250 | — | — |
| 2020-06-02 | $7.89 | $7.89 | 2,710,200 | — | — |
| 2020-06-01 | $7.43 | $7.43 | 2,534,400 | — | — |
| 2020-05-29 | $7.51 | $7.51 | 2,068,050 | — | — |
| 2020-05-28 | $7.33 | $7.33 | 1,846,350 | — | — |
| 2020-05-27 | $7.34 | $7.34 | 1,328,250 | — | — |
| 2020-05-26 | $7.24 | $7.24 | 1,396,050 | — | — |
| 2020-05-22 | $7.10 | $7.10 | 1,076,700 | — | — |
| 2020-05-21 | $6.84 | $6.84 | 1,238,700 | — | — |
| 2020-05-20 | $6.80 | $6.80 | 1,163,400 | — | — |
| 2020-05-19 | $6.67 | $6.67 | 1,361,400 | — | — |
| 2020-05-18 | $6.55 | $6.55 | 1,690,800 | — | — |
| 2020-05-15 | $6.23 | $6.23 | 1,140,900 | — | — |
| 2020-05-14 | $6.30 | $6.30 | 2,004,600 | — | — |
| 2020-05-13 | $6.06 | $6.06 | 851,700 | — | — |
| 2020-05-12 | $6.45 | $6.45 | 1,425,450 | — | — |
| 2020-05-11 | $6.43 | $6.43 | 1,275,750 | — | — |
| 2020-05-08 | $6.47 | $6.47 | 717,450 | — | — |
| 2020-05-07 | $6.56 | $6.56 | 924,750 | — | — |
| 2020-05-06 | $6.55 | $6.55 | 409,950 | — | — |
| 2020-05-05 | $6.60 | $6.60 | 900,000 | — | — |
| 2020-05-04 | $6.50 | $6.50 | 508,200 | — | — |
| 2020-05-01 | $6.60 | $6.60 | 981,600 | — | — |
| 2020-04-30 | $6.73 | $6.73 | 1,038,000 | — | — |
| 2020-04-29 | $6.93 | $6.93 | 3,855,900 | — | — |