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
- 2013-09-30 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 | $11.17 | $12.52 | 1,733,267 | — | — |
| 2020-12-30 | $11.12 | $12.46 | 4,743,187 | — | — |
| 2020-12-29 | $11.27 | $12.63 | 4,034,714 | — | — |
| 2020-12-28 | $11.19 | $12.54 | 4,112,846 | — | — |
| 2020-12-24 | $11.10 | $12.44 | 663,892 | — | — |
| 2020-12-23 | $11.15 | $12.49 | 3,444,932 | — | — |
| 2020-12-22 | $10.70 | $12.00 | 4,560,381 | — | — |
| 2020-12-21 | $10.58 | $11.86 | 4,680,222 | — | — |
| 2020-12-18 | $10.50 | $11.76 | 3,421,033 | — | — |
| 2020-12-17 | $10.17 | $11.40 | 2,455,758 | — | — |
| 2020-12-16 | $9.84 | $11.03 | 1,976,969 | — | — |
| 2020-12-15 | $10.04 | $11.25 | 1,992,021 | — | — |
| 2020-12-14 | $9.54 | $10.69 | 2,132,429 | — | — |
| 2020-12-11 | $9.51 | $10.66 | 1,492,091 | — | — |
| 2020-12-10 | $9.50 | $10.65 | 2,918,230 | — | — |
| 2020-12-09 | $9.66 | $10.83 | 1,961,688 | — | — |
| 2020-12-08 | $9.62 | $10.78 | 2,320,980 | — | — |
| 2020-12-07 | $9.61 | $10.77 | 1,280,101 | — | — |
| 2020-12-04 | $9.95 | $11.15 | 1,698,107 | — | — |
| 2020-12-03 | $9.63 | $10.80 | 1,708,333 | — | — |
| 2020-12-02 | $9.64 | $10.81 | 2,138,174 | — | — |
| 2020-12-01 | $9.73 | $10.90 | 2,010,750 | — | — |
| 2020-11-30 | $9.47 | $10.61 | 2,286,625 | — | — |
| 2020-11-27 | $9.59 | $10.75 | 1,202,543 | — | — |
| 2020-11-25 | $9.77 | $10.95 | 2,483,449 | — | — |
| 2020-11-24 | $9.80 | $10.98 | 2,924,894 | — | — |
| 2020-11-23 | $9.40 | $10.53 | 1,999,260 | — | — |
| 2020-11-20 | $9.16 | $10.27 | 2,113,586 | — | — |
| 2020-11-19 | $9.18 | $10.29 | 2,648,215 | — | — |
| 2020-11-18 | $9.27 | $10.39 | 4,708,487 | — | — |
| 2020-11-17 | $9.03 | $10.12 | 1,495,768 | — | — |
| 2020-11-16 | $9.10 | $10.20 | 2,450,357 | — | — |
| 2020-11-13 | $8.78 | $9.84 | 4,175,236 | — | — |
| 2020-11-12 | $8.36 | $9.36 | 2,304,434 | — | — |
| 2020-11-11 | $8.54 | $9.57 | 3,763,550 | — | — |
| 2020-11-10 | $8.28 | $9.28 | 3,914,988 | — | — |
| 2020-11-09 | $8.47 | $9.49 | 4,224,069 | — | — |
| 2020-11-06 | $8.10 | $9.08 | 3,011,989 | — | — |
| 2020-11-05 | $7.94 | $8.89 | 3,652,556 | — | — |
| 2020-11-04 | $7.47 | $8.37 | 2,652,696 | — | — |
| 2020-11-03 | $7.44 | $8.34 | 2,457,941 | — | — |
| 2020-11-02 | $7.04 | $7.89 | 1,805,539 | — | — |
| 2020-10-30 | $6.76 | $7.58 | 2,152,077 | — | — |
| 2020-10-29 | $6.77 | $7.59 | 2,088,997 | — | — |
| 2020-10-28 | $6.74 | $7.56 | 3,026,006 | — | — |
| 2020-10-27 | $7.01 | $7.86 | 1,868,849 | — | — |
| 2020-10-26 | $7.28 | $8.16 | 1,569,649 | — | — |
| 2020-10-23 | $7.48 | $8.39 | 1,593,089 | — | — |
| 2020-10-22 | $7.40 | $8.29 | 2,498,501 | — | — |
| 2020-10-21 | $7.42 | $8.31 | 3,063,004 | — | — |
| 2020-10-20 | $7.48 | $8.38 | 1,096,950 | — | — |
| 2020-10-19 | $7.36 | $8.25 | 941,491 | — | — |
| 2020-10-16 | $7.42 | $8.32 | 1,390,635 | — | — |
| 2020-10-15 | $7.25 | $8.12 | 1,219,778 | — | — |
| 2020-10-14 | $7.33 | $8.21 | 1,254,363 | — | — |
| 2020-10-13 | $7.31 | $8.19 | 1,207,714 | — | — |
| 2020-10-12 | $7.32 | $8.20 | 1,027,321 | — | — |
| 2020-10-09 | $7.32 | $8.20 | 1,565,513 | — | — |
| 2020-10-08 | $7.18 | $8.05 | 1,131,535 | — | — |
| 2020-10-07 | $7.10 | $7.96 | 2,030,398 | — | — |
| 2020-10-06 | $6.95 | $7.79 | 1,800,943 | — | — |
| 2020-10-05 | $7.02 | $7.87 | 1,883,556 | — | — |
| 2020-10-02 | $6.79 | $7.61 | 2,582,263 | — | — |
| 2020-10-01 | $6.79 | $7.61 | 1,897,918 | — | — |
| 2020-09-30 | $6.81 | $7.63 | 2,105,313 | — | — |
| 2020-09-29 | $6.83 | $7.66 | 1,169,108 | — | — |
| 2020-09-28 | $6.76 | $7.58 | 1,607,106 | — | — |
| 2020-09-25 | $6.58 | $7.37 | 1,836,562 | — | — |
| 2020-09-24 | $6.62 | $7.42 | 1,925,609 | — | — |
| 2020-09-23 | $6.53 | $7.31 | 2,160,005 | — | — |
| 2020-09-22 | $6.57 | $7.36 | 2,204,931 | — | — |
| 2020-09-21 | $6.52 | $7.31 | 2,440,821 | — | — |
| 2020-09-18 | $7.01 | $7.86 | 2,208,723 | — | — |
| 2020-09-17 | $7.21 | $8.08 | 1,829,553 | — | — |
| 2020-09-16 | $7.12 | $7.98 | 2,118,871 | — | — |
| 2020-09-15 | $6.94 | $7.77 | 1,875,053 | — | — |
| 2020-09-14 | $7.04 | $7.89 | 2,808,845 | — | — |
| 2020-09-11 | $7.24 | $8.11 | 4,253,943 | — | — |
| 2020-09-10 | $7.26 | $8.13 | 5,060,771 | — | — |
| 2020-09-09 | $7.38 | $8.27 | 3,632,908 | — | — |
| 2020-09-08 | $7.26 | $8.13 | 4,405,151 | — | — |
| 2020-09-04 | $7.19 | $8.06 | 3,246,040 | — | — |
| 2020-09-03 | $6.96 | $7.80 | 2,611,907 | — | — |
| 2020-09-02 | $7.18 | $8.05 | 2,899,272 | — | — |
| 2020-09-01 | $6.95 | $7.79 | 1,788,763 | — | — |
| 2020-08-31 | $6.88 | $7.70 | 1,051,220 | — | — |
| 2020-08-28 | $6.94 | $7.77 | 781,895 | — | — |
| 2020-08-27 | $6.82 | $7.65 | 809,471 | — | — |
| 2020-08-26 | $6.88 | $7.71 | 1,023,874 | — | — |
| 2020-08-25 | $6.73 | $7.54 | 1,346,628 | — | — |
| 2020-08-24 | $6.81 | $7.64 | 1,346,743 | — | — |
| 2020-08-21 | $6.66 | $7.46 | 1,505,420 | — | — |
| 2020-08-20 | $6.62 | $7.42 | 1,107,981 | — | — |
| 2020-08-19 | $6.71 | $7.52 | 1,442,110 | — | — |
| 2020-08-18 | $6.68 | $7.48 | 1,207,944 | — | — |
| 2020-08-17 | $6.68 | $7.49 | 1,142,451 | — | — |
| 2020-08-14 | $6.71 | $7.52 | 1,378,455 | — | — |
| 2020-08-13 | $6.81 | $7.63 | 2,001,098 | — | — |
| 2020-08-12 | $6.82 | $7.65 | 999,515 | — | — |
| 2020-08-11 | $6.87 | $7.70 | 2,436,684 | — | — |
| 2020-08-10 | $6.73 | $7.54 | 2,014,427 | — | — |
| 2020-08-07 | $6.47 | $7.25 | 1,330,657 | — | — |
| 2020-08-06 | $6.54 | $7.33 | 1,069,145 | — | — |
| 2020-08-05 | $6.64 | $7.44 | 1,660,535 | — | — |
| 2020-08-04 | $6.37 | $7.14 | 2,128,982 | — | — |
| 2020-08-03 | $6.21 | $6.96 | 1,533,915 | — | — |
| 2020-07-31 | $5.91 | $6.62 | 2,592,259 | — | — |
| 2020-07-30 | $6.32 | $7.08 | 2,068,775 | — | — |
| 2020-07-29 | $6.54 | $7.33 | 1,493,815 | — | — |
| 2020-07-28 | $6.42 | $7.20 | 1,369,608 | — | — |
| 2020-07-27 | $6.59 | $7.38 | 1,613,311 | — | — |
| 2020-07-24 | $6.48 | $7.27 | 1,238,622 | — | — |
| 2020-07-23 | $6.48 | $7.27 | 2,176,551 | — | — |
| 2020-07-22 | $6.44 | $7.22 | 1,276,539 | — | — |
| 2020-07-21 | $6.39 | $7.16 | 1,431,424 | — | — |
| 2020-07-20 | $6.41 | $7.18 | 1,103,155 | — | — |
| 2020-07-17 | $6.38 | $7.15 | 1,340,998 | — | — |
| 2020-07-16 | $6.44 | $7.22 | 1,477,959 | — | — |
| 2020-07-15 | $6.51 | $7.30 | 1,918,600 | — | — |
| 2020-07-14 | $6.34 | $7.11 | 2,156,213 | — | — |
| 2020-07-13 | $6.14 | $6.88 | 2,293,979 | — | — |
| 2020-07-10 | $5.98 | $6.70 | 2,305,239 | — | — |
| 2020-07-09 | $5.83 | $6.53 | 1,193,237 | — | — |
| 2020-07-08 | $6.02 | $6.75 | 1,382,592 | — | — |
| 2020-07-07 | $5.97 | $6.69 | 1,561,146 | — | — |
| 2020-07-06 | $6.17 | $6.91 | 1,622,733 | — | — |
| 2020-07-02 | $6.01 | $6.73 | 2,245,835 | — | — |
| 2020-07-01 | $5.93 | $6.64 | 1,888,382 | — | — |
| 2020-06-30 | $6.12 | $6.86 | 1,418,211 | — | — |
| 2020-06-29 | $6.13 | $6.87 | 1,528,859 | — | — |
| 2020-06-26 | $5.90 | $6.61 | 2,198,612 | — | — |
| 2020-06-25 | $5.90 | $6.61 | 1,800,023 | — | — |
| 2020-06-24 | $5.87 | $6.57 | 2,435,306 | — | — |
| 2020-06-23 | $6.20 | $6.94 | 1,588,263 | — | — |
| 2020-06-22 | $6.19 | $6.93 | 2,145,987 | — | — |
| 2020-06-19 | $5.89 | $6.60 | 3,201,803 | — | — |
| 2020-06-18 | $6.09 | $6.83 | 1,123,837 | — | — |
| 2020-06-17 | $6.02 | $6.75 | 1,294,693 | — | — |
| 2020-06-16 | $6.13 | $6.87 | 2,849,405 | — | — |
| 2020-06-15 | $6.05 | $6.78 | 2,170,346 | — | — |
| 2020-06-12 | $6.01 | $6.74 | 2,037,177 | — | — |
| 2020-06-11 | $5.69 | $6.38 | 4,400,555 | — | — |
| 2020-06-10 | $6.49 | $7.28 | 4,023,798 | — | — |
| 2020-06-09 | $6.97 | $7.81 | 8,000,142 | — | — |
| 2020-06-08 | $7.08 | $7.93 | 7,145,516 | — | — |
| 2020-06-05 | $6.61 | $7.41 | 3,375,877 | — | — |
| 2020-06-04 | $6.21 | $6.95 | 2,787,014 | — | — |
| 2020-06-03 | $6.22 | $6.97 | 3,198,931 | — | — |
| 2020-06-02 | $5.87 | $6.57 | 2,630,636 | — | — |
| 2020-06-01 | $5.63 | $6.31 | 1,700,635 | — | — |
| 2020-05-29 | $5.35 | $6.00 | 2,480,921 | — | — |
| 2020-05-28 | $5.54 | $6.21 | 1,947,785 | — | — |
| 2020-05-27 | $5.47 | $6.13 | 2,024,998 | — | — |
| 2020-05-26 | $5.27 | $5.90 | 2,055,676 | — | — |
| 2020-05-22 | $4.79 | $5.36 | 1,435,446 | — | — |
| 2020-05-21 | $4.80 | $5.38 | 1,216,906 | — | — |
| 2020-05-20 | $4.94 | $5.54 | 1,864,482 | — | — |
| 2020-05-19 | $4.83 | $5.41 | 1,968,582 | — | — |
| 2020-05-18 | $5.18 | $5.80 | 991,013 | — | — |
| 2020-05-15 | $4.79 | $5.36 | 515,097 | — | — |
| 2020-05-14 | $4.79 | $5.36 | 945,857 | — | — |
| 2020-05-13 | $4.99 | $5.59 | 1,326,521 | — | — |
| 2020-05-12 | $4.98 | $5.58 | 1,112,232 | — | — |
| 2020-05-11 | $4.89 | $5.48 | 939,652 | — | — |
| 2020-05-08 | $4.92 | $5.51 | 1,194,500 | — | — |
| 2020-05-07 | $4.71 | $5.28 | 1,762,911 | — | — |
| 2020-05-06 | $4.84 | $5.42 | 1,418,211 | — | — |
| 2020-05-05 | $5.06 | $5.67 | 772,817 | — | — |
| 2020-05-04 | $5.10 | $5.72 | 576,913 | — | — |
| 2020-05-01 | $5.23 | $5.86 | 559,908 | — | — |
| 2020-04-30 | $5.43 | $6.09 | 1,109,589 | — | — |
| 2020-04-29 | $5.72 | $6.41 | 949,534 | — | — |
| 2020-04-28 | $5.44 | $6.10 | 857,843 | — | — |
| 2020-04-27 | $5.54 | $6.21 | 564,274 | — | — |
| 2020-04-24 | $5.46 | $6.12 | 678,255 | — | — |
| 2020-04-23 | $5.52 | $6.18 | 1,074,890 | — | — |
| 2020-04-22 | $5.27 | $5.91 | 699,856 | — | — |
| 2020-04-21 | $5.31 | $5.95 | 760,408 | — | — |
| 2020-04-20 | $5.38 | $6.03 | 901,505 | — | — |
| 2020-04-17 | $5.34 | $5.99 | 1,103,500 | — | — |
| 2020-04-16 | $5.07 | $5.68 | 1,209,208 | — | — |
| 2020-04-15 | $5.24 | $5.87 | 1,686,387 | — | — |
| 2020-04-14 | $5.62 | $6.30 | 2,147,481 | — | — |
| 2020-04-13 | $5.50 | $6.16 | 1,319,397 | — | — |
| 2020-04-09 | $5.69 | $6.38 | 1,228,856 | — | — |
| 2020-04-08 | $5.82 | $6.52 | 1,182,551 | — | — |
| 2020-04-07 | $5.47 | $6.13 | 1,564,249 | — | — |
| 2020-04-06 | $5.28 | $5.92 | 1,771,988 | — | — |
| 2020-04-03 | $4.80 | $5.38 | 2,367,859 | — | — |
| 2020-04-02 | $5.02 | $5.63 | 1,305,724 | — | — |
| 2020-04-01 | $4.95 | $5.55 | 1,481,865 | — | — |
| 2020-03-31 | $4.88 | $5.47 | 1,767,622 | — | — |
| 2020-03-30 | $5.08 | $5.70 | 1,723,385 | — | — |
| 2020-03-27 | $5.14 | $5.76 | 4,623,116 | — | — |
| 2020-03-26 | $5.19 | $5.81 | 2,752,430 | — | — |
| 2020-03-25 | $4.87 | $5.46 | 4,380,103 | — | — |
| 2020-03-24 | $4.58 | $5.13 | 2,896,974 | — | — |
| 2020-03-23 | $4.46 | $5.00 | 1,913,200 | — | — |
| 2020-03-20 | $4.97 | $5.57 | 2,942,359 | — | — |
| 2020-03-19 | $5.01 | $5.62 | 1,708,333 | — | — |
| 2020-03-18 | $4.88 | $5.47 | 1,974,671 | — | — |
| 2020-03-17 | $5.66 | $6.34 | 3,252,245 | — | — |
| 2020-03-16 | $5.63 | $6.31 | 2,667,174 | — | — |
| 2020-03-13 | $6.50 | $7.29 | 3,278,327 | — | — |
| 2020-03-12 | $5.54 | $6.21 | 3,864,547 | — | — |
| 2020-03-11 | $6.52 | $7.31 | 4,356,778 | — | — |
| 2020-03-10 | $7.07 | $7.92 | 5,392,946 | — | — |
| 2020-03-09 | $6.91 | $7.74 | 4,716,071 | — | — |
| 2020-03-06 | $7.76 | $8.70 | 6,527,354 | — | — |
| 2020-03-05 | $7.84 | $8.79 | 6,990,861 | — | — |
| 2020-03-04 | $8.13 | $9.11 | 2,951,781 | — | — |
| 2020-03-03 | $7.98 | $8.94 | 6,091,309 | — | — |
| 2020-03-02 | $8.25 | $9.25 | 6,758,418 | — | — |
| 2020-02-28 | $8.09 | $9.07 | 7,551,113 | — | — |
| 2020-02-27 | $7.96 | $8.92 | 8,304,398 | — | — |
| 2020-02-26 | $7.79 | $8.73 | 7,285,809 | — | — |
| 2020-02-25 | $7.67 | $8.59 | 6,350,293 | — | — |
| 2020-02-24 | $7.62 | $8.54 | 3,747,808 | — | — |
| 2020-02-21 | $8.27 | $9.27 | 2,626,384 | — | — |
| 2020-02-20 | $8.34 | $9.34 | 2,278,697 | — | — |
| 2020-02-19 | $8.29 | $9.28 | 2,196,428 | — | — |
| 2020-02-18 | $8.25 | $9.25 | 1,391,784 | — | — |
| 2020-02-14 | $8.29 | $9.29 | 2,141,966 | — | — |
| 2020-02-13 | $8.29 | $9.28 | 1,753,834 | — | — |
| 2020-02-12 | $8.45 | $9.47 | 3,484,228 | — | — |
| 2020-02-11 | $8.18 | $9.17 | 3,579,939 | — | — |
| 2020-02-10 | $8.09 | $9.06 | 2,074,634 | — | — |
| 2020-02-07 | $8.11 | $9.09 | 4,239,006 | — | — |
| 2020-02-06 | $8.72 | $9.77 | 2,023,274 | — | — |
| 2020-02-05 | $8.75 | $9.80 | 1,932,503 | — | — |
| 2020-02-04 | $8.51 | $9.54 | 3,313,256 | — | — |
| 2020-02-03 | $8.24 | $9.24 | 2,655,569 | — | — |
| 2020-01-31 | $8.20 | $9.19 | 4,001,393 | — | — |
| 2020-01-30 | $8.57 | $9.61 | 2,069,694 | — | — |
| 2020-01-29 | $8.67 | $9.71 | 1,331,002 | — | — |
| 2020-01-28 | $8.68 | $9.72 | 1,727,177 | — | — |
| 2020-01-27 | $8.51 | $9.54 | 1,820,705 | — | — |
| 2020-01-24 | $9.13 | $10.23 | 1,794,738 | — | — |
| 2020-01-23 | $9.27 | $10.39 | 2,496,547 | — | — |
| 2020-01-22 | $9.18 | $10.29 | 1,050,875 | — | — |
| 2020-01-21 | $9.35 | $10.47 | 1,573,326 | — | — |
| 2020-01-17 | $9.63 | $10.80 | 1,016,980 | — | — |
| 2020-01-16 | $9.61 | $10.77 | 1,962,377 | — | — |
| 2020-01-15 | $9.38 | $10.51 | 878,985 | — | — |
| 2020-01-14 | $9.48 | $10.62 | 1,370,642 | — | — |
| 2020-01-13 | $9.53 | $10.68 | 1,062,021 | — | — |
| 2020-01-10 | $9.48 | $10.62 | 1,485,657 | — | — |
| 2020-01-09 | $9.61 | $10.77 | 1,105,108 | — | — |
| 2020-01-08 | $9.61 | $10.77 | 2,049,127 | — | — |
| 2020-01-07 | $9.52 | $10.67 | 1,270,449 | — | — |
| 2020-01-06 | $9.68 | $10.85 | 1,144,864 | — | — |
| 2020-01-03 | $9.72 | $10.89 | 1,428,207 | — | — |
| 2020-01-02 | $9.83 | $11.01 | 2,183,904 | — | — |