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
- 2018-01-31 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 | $10.77 | $10.77 | 24,100 | — | — |
| 2020-12-30 | $10.39 | $10.39 | 17,100 | — | — |
| 2020-12-29 | $10.20 | $10.20 | 14,800 | — | — |
| 2020-12-28 | $10.56 | $10.56 | 8,600 | — | — |
| 2020-12-24 | $10.05 | $10.05 | 1,400 | — | — |
| 2020-12-23 | $10.42 | $10.42 | 30,700 | — | — |
| 2020-12-22 | $10.40 | $10.40 | 59,100 | — | — |
| 2020-12-21 | $9.82 | $9.82 | 39,000 | — | — |
| 2020-12-18 | $8.66 | $8.66 | 300 | — | — |
| 2020-12-17 | $9.20 | $9.20 | 34,100 | — | — |
| 2020-12-16 | $8.95 | $8.95 | 10,100 | — | — |
| 2020-12-15 | $9.14 | $9.14 | 11,000 | — | — |
| 2020-12-14 | $9.19 | $9.19 | 22,200 | — | — |
| 2020-12-11 | $9.42 | $9.42 | 32,500 | — | — |
| 2020-12-10 | $9.00 | $9.00 | 33,300 | — | — |
| 2020-12-09 | $8.38 | $8.38 | 5,400 | — | — |
| 2020-12-08 | $8.60 | $8.60 | 3,500 | — | — |
| 2020-12-07 | $8.63 | $8.63 | 18,400 | — | — |
| 2020-12-04 | $8.60 | $8.60 | 11,000 | — | — |
| 2020-12-03 | $9.20 | $9.20 | 13,900 | — | — |
| 2020-12-02 | $9.33 | $9.33 | 76,000 | — | — |
| 2020-12-01 | $10.23 | $10.23 | 521,300 | — | — |
| 2020-11-30 | $7.93 | $7.93 | 8,900 | — | — |
| 2020-11-27 | $7.85 | $7.85 | 14,300 | — | — |
| 2020-11-25 | $7.98 | $7.98 | 16,100 | — | — |
| 2020-11-24 | $7.78 | $7.78 | 20,800 | — | — |
| 2020-11-23 | $7.58 | $7.58 | 10,100 | — | — |
| 2020-11-20 | $7.55 | $7.55 | 8,100 | — | — |
| 2020-11-19 | $7.71 | $7.71 | 37,000 | — | — |
| 2020-11-18 | $7.74 | $7.74 | 51,900 | — | — |
| 2020-11-17 | $7.81 | $7.81 | 116,700 | — | — |
| 2020-11-16 | $7.75 | $7.75 | 50,900 | — | — |
| 2020-11-13 | $6.95 | $6.95 | 10,800 | — | — |
| 2020-11-12 | $6.75 | $6.75 | 17,100 | — | — |
| 2020-11-11 | $6.94 | $6.94 | 16,600 | — | — |
| 2020-11-10 | $6.76 | $6.76 | 30,800 | — | — |
| 2020-11-09 | $6.24 | $6.24 | 15,300 | — | — |
| 2020-11-06 | $7.25 | $7.25 | 43,800 | — | — |
| 2020-11-05 | $6.36 | $6.36 | 19,900 | — | — |
| 2020-11-04 | $6.61 | $6.61 | 5,500 | — | — |
| 2020-11-03 | $6.75 | $6.75 | 15,400 | — | — |
| 2020-11-02 | $6.90 | $6.90 | 7,900 | — | — |
| 2020-10-30 | $6.98 | $6.98 | 600 | — | — |
| 2020-10-29 | $7.00 | $7.00 | 13,600 | — | — |
| 2020-10-28 | $7.04 | $7.04 | 15,400 | — | — |
| 2020-10-27 | $7.00 | $7.00 | 23,400 | — | — |
| 2020-10-26 | $7.14 | $7.14 | 6,700 | — | — |
| 2020-10-23 | $6.98 | $6.98 | 10,800 | — | — |
| 2020-10-22 | $6.81 | $6.81 | 3,300 | — | — |
| 2020-10-21 | $6.75 | $6.75 | 2,400 | — | — |
| 2020-10-20 | $6.86 | $6.86 | 3,600 | — | — |
| 2020-10-19 | $6.76 | $6.76 | 10,200 | — | — |
| 2020-10-16 | $7.22 | $7.22 | 10,000 | — | — |
| 2020-10-15 | $7.22 | $7.22 | 5,300 | — | — |
| 2020-10-14 | $7.54 | $7.54 | 5,300 | — | — |
| 2020-10-13 | $7.86 | $7.86 | 36,700 | — | — |
| 2020-10-12 | $7.86 | $7.86 | 14,300 | — | — |
| 2020-10-09 | $7.97 | $7.97 | 400 | — | — |
| 2020-10-08 | $7.95 | $7.95 | 1,900 | — | — |
| 2020-10-07 | $8.00 | $8.00 | 16,600 | — | — |
| 2020-10-06 | $7.96 | $7.96 | 17,700 | — | — |
| 2020-10-05 | $7.94 | $7.94 | 5,300 | — | — |
| 2020-10-02 | $7.93 | $7.93 | 9,600 | — | — |
| 2020-10-01 | $7.96 | $7.96 | 4,800 | — | — |
| 2020-09-30 | $8.34 | $8.34 | 25,300 | — | — |
| 2020-09-29 | $8.50 | $8.50 | 16,000 | — | — |
| 2020-09-28 | $8.29 | $8.29 | 18,100 | — | — |
| 2020-09-25 | $7.77 | $7.77 | 10,500 | — | — |
| 2020-09-24 | $7.82 | $7.82 | 16,600 | — | — |
| 2020-09-23 | $7.98 | $7.98 | 19,100 | — | — |
| 2020-09-22 | $8.23 | $8.23 | 12,900 | — | — |
| 2020-09-21 | $8.59 | $8.59 | 5,100 | — | — |
| 2020-09-18 | $8.21 | $8.21 | 16,200 | — | — |
| 2020-09-17 | $8.07 | $8.07 | 11,300 | — | — |
| 2020-09-16 | $8.75 | $8.75 | 2,400 | — | — |
| 2020-09-15 | $8.93 | $8.93 | 5,300 | — | — |
| 2020-09-14 | $9.08 | $9.08 | 2,000 | — | — |
| 2020-09-11 | $9.10 | $9.10 | 14,400 | — | — |
| 2020-09-10 | $8.75 | $8.75 | 3,600 | — | — |
| 2020-09-09 | $9.01 | $9.01 | 5,400 | — | — |
| 2020-09-08 | $9.10 | $9.10 | 15,400 | — | — |
| 2020-09-04 | $9.15 | $9.15 | 15,600 | — | — |
| 2020-09-03 | $9.01 | $9.01 | 11,100 | — | — |
| 2020-09-02 | $9.15 | $9.15 | 30,600 | — | — |
| 2020-09-01 | $8.95 | $8.95 | 2,200 | — | — |
| 2020-08-31 | $9.06 | $9.06 | 12,500 | — | — |
| 2020-08-28 | $9.00 | $9.00 | 19,200 | — | — |
| 2020-08-27 | $9.07 | $9.07 | 7,200 | — | — |
| 2020-08-26 | $9.20 | $9.20 | 5,900 | — | — |
| 2020-08-25 | $9.20 | $9.20 | 7,200 | — | — |
| 2020-08-24 | $9.36 | $9.36 | 25,100 | — | — |
| 2020-08-21 | $8.95 | $8.95 | 3,400 | — | — |
| 2020-08-20 | $8.95 | $8.95 | 12,200 | — | — |
| 2020-08-19 | $8.86 | $8.86 | 7,900 | — | — |
| 2020-08-18 | $9.00 | $9.00 | 8,000 | — | — |
| 2020-08-17 | $9.00 | $9.00 | 21,300 | — | — |
| 2020-08-14 | $9.13 | $9.13 | 4,200 | — | — |
| 2020-08-13 | $9.22 | $9.22 | 800 | — | — |
| 2020-08-12 | $9.16 | $9.16 | 800 | — | — |
| 2020-08-11 | $9.09 | $9.09 | 800 | — | — |
| 2020-08-10 | $9.20 | $9.20 | 1,900 | — | — |
| 2020-08-07 | $9.49 | $9.49 | 800 | — | — |
| 2020-08-06 | $9.51 | $9.51 | 800 | — | — |
| 2020-08-05 | $9.35 | $9.35 | 8,700 | — | — |
| 2020-08-04 | $9.46 | $9.46 | 16,300 | — | — |
| 2020-08-03 | $9.00 | $9.00 | 10,100 | — | — |
| 2020-07-31 | $9.07 | $9.07 | 800 | — | — |
| 2020-07-30 | $9.01 | $9.01 | 28,000 | — | — |
| 2020-07-29 | $9.01 | $9.01 | 1,100 | — | — |
| 2020-07-28 | $9.01 | $9.01 | 5,900 | — | — |
| 2020-07-27 | $8.95 | $8.95 | 600 | — | — |
| 2020-07-24 | $9.18 | $9.18 | 500 | — | — |
| 2020-07-23 | $8.86 | $8.86 | 1,600 | — | — |
| 2020-07-22 | $8.91 | $8.91 | 3,200 | — | — |
| 2020-07-21 | $9.00 | $9.00 | 4,200 | — | — |
| 2020-07-20 | $9.09 | $9.09 | 3,000 | — | — |
| 2020-07-17 | $9.11 | $9.11 | 3,100 | — | — |
| 2020-07-16 | $9.20 | $9.20 | 1,400 | — | — |
| 2020-07-15 | $9.40 | $9.40 | 10,700 | — | — |
| 2020-07-14 | $9.01 | $9.01 | 2,100 | — | — |
| 2020-07-13 | $9.10 | $9.10 | 5,700 | — | — |
| 2020-07-10 | $9.01 | $9.01 | 2,300 | — | — |
| 2020-07-09 | $9.40 | $9.40 | 3,000 | — | — |
| 2020-07-08 | $9.55 | $9.55 | 1,800 | — | — |
| 2020-07-07 | $9.46 | $9.46 | 1,800 | — | — |
| 2020-07-06 | $9.31 | $9.31 | 13,000 | — | — |
| 2020-07-02 | $10.04 | $10.04 | 6,300 | — | — |
| 2020-07-01 | $9.97 | $9.97 | 2,400 | — | — |
| 2020-06-30 | $9.99 | $9.99 | 6,300 | — | — |
| 2020-06-29 | $9.71 | $9.71 | 10,500 | — | — |
| 2020-06-26 | $10.00 | $10.00 | 1,600 | — | — |
| 2020-06-25 | $10.00 | $10.00 | 4,300 | — | — |
| 2020-06-24 | $10.02 | $10.02 | 7,900 | — | — |
| 2020-06-23 | $10.02 | $10.02 | 3,800 | — | — |
| 2020-06-22 | $10.02 | $10.02 | 7,100 | — | — |
| 2020-06-19 | $10.02 | $10.02 | 900 | — | — |
| 2020-06-18 | $10.20 | $10.20 | 5,100 | — | — |
| 2020-06-17 | $10.20 | $10.20 | 9,600 | — | — |
| 2020-06-16 | $10.20 | $10.20 | 2,600 | — | — |
| 2020-06-15 | $10.00 | $10.00 | 3,700 | — | — |
| 2020-06-12 | $10.05 | $10.05 | 600 | — | — |
| 2020-06-11 | $10.06 | $10.06 | 8,600 | — | — |
| 2020-06-10 | $10.20 | $10.20 | 4,300 | — | — |
| 2020-06-09 | $10.40 | $10.40 | 4,900 | — | — |
| 2020-06-08 | $10.26 | $10.26 | 2,200 | — | — |
| 2020-06-05 | $10.38 | $10.38 | 3,500 | — | — |
| 2020-06-04 | $10.21 | $10.21 | 700 | — | — |
| 2020-06-03 | $10.35 | $10.35 | 6,900 | — | — |
| 2020-06-02 | $10.25 | $10.25 | 5,600 | — | — |
| 2020-06-01 | $10.10 | $10.10 | 6,200 | — | — |
| 2020-05-29 | $10.30 | $10.30 | 3,700 | — | — |
| 2020-05-28 | $9.82 | $9.82 | 14,300 | — | — |
| 2020-05-27 | $10.07 | $10.07 | 6,600 | — | — |
| 2020-05-26 | $10.37 | $10.37 | 9,800 | — | — |
| 2020-05-22 | $10.09 | $10.09 | 1,300 | — | — |
| 2020-05-21 | $10.19 | $10.19 | 3,100 | — | — |
| 2020-05-20 | $10.80 | $10.80 | 900 | — | — |
| 2020-05-19 | $10.80 | $10.80 | 1,100 | — | — |
| 2020-05-18 | $10.31 | $10.31 | 10,800 | — | — |
| 2020-05-15 | $10.08 | $10.08 | 1,500 | — | — |
| 2020-05-14 | $10.50 | $10.50 | 2,100 | — | — |
| 2020-05-13 | $10.00 | $10.00 | 10,300 | — | — |
| 2020-05-12 | $10.55 | $10.55 | 8,400 | — | — |
| 2020-05-11 | $10.35 | $10.35 | 8,600 | — | — |
| 2020-05-08 | $10.55 | $10.55 | 6,800 | — | — |
| 2020-05-07 | $10.01 | $10.01 | 22,800 | — | — |
| 2020-05-06 | $10.34 | $10.34 | 6,400 | — | — |
| 2020-05-05 | $10.39 | $10.39 | 9,300 | — | — |
| 2020-05-04 | $10.77 | $10.77 | 8,300 | — | — |
| 2020-05-01 | $11.10 | $11.10 | 10,600 | — | — |
| 2020-04-30 | $11.19 | $11.19 | 11,200 | — | — |
| 2020-04-29 | $10.86 | $10.86 | 28,600 | — | — |
| 2020-04-28 | $11.40 | $11.40 | 17,400 | — | — |
| 2020-04-27 | $12.05 | $12.05 | 60,500 | — | — |
| 2020-04-24 | $11.23 | $11.23 | 5,400 | — | — |
| 2020-04-23 | $11.34 | $11.34 | 5,300 | — | — |
| 2020-04-22 | $11.49 | $11.49 | 6,600 | — | — |
| 2020-04-21 | $10.75 | $10.75 | 10,300 | — | — |
| 2020-04-20 | $11.14 | $11.14 | 17,100 | — | — |
| 2020-04-17 | $10.65 | $10.65 | 1,300 | — | — |
| 2020-04-16 | $10.57 | $10.57 | 4,300 | — | — |
| 2020-04-15 | $11.25 | $11.25 | 4,000 | — | — |
| 2020-04-14 | $11.69 | $11.69 | 14,300 | — | — |
| 2020-04-13 | $10.16 | $10.16 | 11,900 | — | — |
| 2020-04-09 | $10.05 | $10.05 | 7,500 | — | — |
| 2020-04-08 | $9.74 | $9.74 | 4,300 | — | — |
| 2020-04-07 | $9.05 | $9.05 | 17,600 | — | — |
| 2020-04-06 | $8.66 | $8.66 | 6,900 | — | — |
| 2020-04-03 | $8.30 | $8.30 | 2,000 | — | — |
| 2020-04-02 | $8.38 | $8.38 | 2,800 | — | — |
| 2020-04-01 | $8.67 | $8.67 | 18,100 | — | — |
| 2020-03-31 | $9.20 | $9.20 | 8,100 | — | — |
| 2020-03-30 | $9.00 | $9.00 | 2,700 | — | — |
| 2020-03-27 | $8.80 | $8.80 | 1,600 | — | — |
| 2020-03-26 | $8.85 | $8.85 | 3,100 | — | — |
| 2020-03-25 | $8.30 | $8.30 | 4,800 | — | — |
| 2020-03-24 | $8.12 | $8.12 | 13,000 | — | — |
| 2020-03-23 | $8.30 | $8.30 | 7,300 | — | — |
| 2020-03-20 | $8.87 | $8.87 | 2,800 | — | — |
| 2020-03-19 | $8.79 | $8.79 | 27,200 | — | — |
| 2020-03-18 | $9.30 | $9.30 | 10,400 | — | — |
| 2020-03-17 | $9.25 | $9.25 | 15,600 | — | — |
| 2020-03-16 | $9.80 | $9.80 | 32,800 | — | — |
| 2020-03-13 | $10.38 | $10.38 | 25,000 | — | — |
| 2020-03-12 | $9.55 | $9.55 | 38,600 | — | — |
| 2020-03-11 | $10.20 | $10.20 | 12,400 | — | — |
| 2020-03-10 | $10.65 | $10.65 | 13,700 | — | — |
| 2020-03-09 | $10.33 | $10.33 | 10,400 | — | — |
| 2020-03-06 | $12.10 | $12.10 | 18,000 | — | — |
| 2020-03-05 | $12.93 | $12.93 | 26,000 | — | — |
| 2020-03-04 | $12.42 | $12.42 | 5,100 | — | — |
| 2020-03-03 | $12.62 | $12.62 | 54,900 | — | — |
| 2020-03-02 | $11.50 | $11.50 | 36,600 | — | — |
| 2020-02-28 | $11.00 | $11.00 | 19,800 | — | — |
| 2020-02-27 | $10.67 | $10.67 | 50,300 | — | — |
| 2020-02-26 | $11.70 | $11.70 | 21,500 | — | — |
| 2020-02-25 | $11.57 | $11.57 | 86,500 | — | — |
| 2020-02-24 | $13.81 | $13.81 | 58,600 | — | — |
| 2020-02-21 | $13.70 | $13.70 | 104,000 | — | — |
| 2020-02-20 | $11.99 | $11.99 | 39,200 | — | — |
| 2020-02-19 | $11.10 | $11.10 | 19,000 | — | — |
| 2020-02-18 | $11.05 | $11.05 | 12,800 | — | — |
| 2020-02-14 | $10.75 | $10.75 | 11,000 | — | — |
| 2020-02-13 | $11.05 | $11.05 | 20,000 | — | — |
| 2020-02-12 | $11.06 | $11.06 | 9,800 | — | — |
| 2020-02-11 | $11.05 | $11.05 | 21,800 | — | — |
| 2020-02-10 | $11.05 | $11.05 | 11,600 | — | — |
| 2020-02-07 | $11.05 | $11.05 | 9,000 | — | — |
| 2020-02-06 | $11.20 | $11.20 | 7,900 | — | — |
| 2020-02-05 | $11.06 | $11.06 | 14,400 | — | — |
| 2020-02-04 | $11.02 | $11.02 | 15,200 | — | — |
| 2020-02-03 | $10.71 | $10.71 | 9,400 | — | — |
| 2020-01-31 | $10.51 | $10.51 | 24,800 | — | — |
| 2020-01-30 | $10.34 | $10.34 | 17,100 | — | — |
| 2020-01-29 | $10.99 | $10.99 | 9,700 | — | — |
| 2020-01-28 | $11.00 | $11.00 | 49,300 | — | — |
| 2020-01-27 | $10.27 | $10.27 | 27,600 | — | — |
| 2020-01-24 | $10.85 | $10.85 | 37,700 | — | — |
| 2020-01-23 | $10.74 | $10.74 | 28,400 | — | — |
| 2020-01-22 | $11.17 | $11.17 | 55,900 | — | — |
| 2020-01-21 | $11.00 | $11.00 | 64,000 | — | — |
| 2020-01-17 | $11.62 | $11.62 | 70,400 | — | — |
| 2020-01-16 | $10.48 | $10.48 | 78,600 | — | — |
| 2020-01-15 | $10.10 | $10.10 | 78,700 | — | — |
| 2020-01-14 | $10.50 | $10.50 | 274,000 | — | — |
| 2020-01-13 | $9.42 | $9.42 | 128,800 | — | — |
| 2020-01-10 | $8.32 | $8.32 | 30,400 | — | — |
| 2020-01-09 | $8.49 | $8.49 | 68,600 | — | — |
| 2020-01-08 | $8.24 | $8.24 | 69,600 | — | — |
| 2020-01-07 | $7.62 | $7.62 | 61,400 | — | — |
| 2020-01-06 | $6.87 | $6.87 | 62,400 | — | — |
| 2020-01-03 | $6.10 | $6.10 | 57,200 | — | — |
| 2020-01-02 | $5.73 | $5.73 | 15,900 | — | — |