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
- 2018-02-27 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 | $6.94 | $6.94 | 2,819,600 | — | — |
| 2020-12-30 | $7.24 | $7.24 | 2,183,100 | — | — |
| 2020-12-29 | $7.12 | $7.12 | 2,901,600 | — | — |
| 2020-12-28 | $7.30 | $7.30 | 2,408,800 | — | — |
| 2020-12-24 | $7.48 | $7.48 | 1,537,900 | — | — |
| 2020-12-23 | $7.68 | $7.68 | 3,146,300 | — | — |
| 2020-12-22 | $7.58 | $7.58 | 2,346,000 | — | — |
| 2020-12-21 | $7.47 | $7.47 | 2,631,900 | — | — |
| 2020-12-18 | $7.78 | $7.78 | 2,096,600 | — | — |
| 2020-12-17 | $7.90 | $7.90 | 2,626,200 | — | — |
| 2020-12-16 | $8.11 | $8.11 | 3,489,700 | — | — |
| 2020-12-15 | $8.12 | $8.12 | 3,094,600 | — | — |
| 2020-12-14 | $7.87 | $7.87 | 2,681,200 | — | — |
| 2020-12-11 | $7.98 | $7.98 | 3,136,200 | — | — |
| 2020-12-10 | $8.14 | $8.14 | 3,525,600 | — | — |
| 2020-12-09 | $8.32 | $8.32 | 3,616,400 | — | — |
| 2020-12-08 | $8.64 | $8.64 | 3,088,400 | — | — |
| 2020-12-07 | $8.47 | $8.47 | 4,583,300 | — | — |
| 2020-12-04 | $8.63 | $8.63 | 9,240,400 | — | — |
| 2020-12-03 | $8.80 | $8.80 | 5,815,000 | — | — |
| 2020-12-02 | $8.55 | $8.55 | 13,218,100 | — | — |
| 2020-12-01 | $8.32 | $8.32 | 7,558,100 | — | — |
| 2020-11-30 | $8.85 | $8.85 | 13,735,600 | — | — |
| 2020-11-27 | $8.47 | $8.47 | 7,217,500 | — | — |
| 2020-11-25 | $7.97 | $7.97 | 4,451,700 | — | — |
| 2020-11-24 | $8.02 | $8.02 | 9,177,900 | — | — |
| 2020-11-23 | $7.34 | $7.34 | 4,599,700 | — | — |
| 2020-11-20 | $7.22 | $7.22 | 3,856,100 | — | — |
| 2020-11-19 | $7.22 | $7.22 | 2,791,900 | — | — |
| 2020-11-18 | $7.26 | $7.26 | 4,650,200 | — | — |
| 2020-11-17 | $7.36 | $7.36 | 5,114,800 | — | — |
| 2020-11-16 | $7.12 | $7.12 | 4,546,200 | — | — |
| 2020-11-13 | $7.09 | $7.09 | 8,534,300 | — | — |
| 2020-11-12 | $6.91 | $6.91 | 4,278,000 | — | — |
| 2020-11-11 | $7.12 | $7.12 | 8,083,800 | — | — |
| 2020-11-10 | $7.27 | $7.27 | 7,933,400 | — | — |
| 2020-11-09 | $7.23 | $7.23 | 19,548,000 | — | — |
| 2020-11-06 | $7.51 | $7.51 | 45,759,200 | — | — |
| 2020-11-05 | $6.47 | $6.47 | 15,885,500 | — | — |
| 2020-11-04 | $5.54 | $5.54 | 7,021,200 | — | — |
| 2020-11-03 | $6.04 | $6.04 | 5,678,100 | — | — |
| 2020-11-02 | $6.01 | $6.01 | 8,233,700 | — | — |
| 2020-10-30 | $5.29 | $5.29 | 3,426,300 | — | — |
| 2020-10-29 | $5.57 | $5.57 | 1,589,400 | — | — |
| 2020-10-28 | $5.47 | $5.47 | 2,279,200 | — | — |
| 2020-10-27 | $5.58 | $5.58 | 1,483,800 | — | — |
| 2020-10-26 | $5.53 | $5.53 | 2,056,100 | — | — |
| 2020-10-23 | $5.83 | $5.83 | 2,464,500 | — | — |
| 2020-10-22 | $6.07 | $6.07 | 3,367,300 | — | — |
| 2020-10-21 | $5.89 | $5.89 | 3,641,300 | — | — |
| 2020-10-20 | $5.68 | $5.68 | 1,985,900 | — | — |
| 2020-10-19 | $5.75 | $5.75 | 3,847,600 | — | — |
| 2020-10-16 | $5.43 | $5.43 | 1,816,900 | — | — |
| 2020-10-15 | $5.49 | $5.49 | 2,113,800 | — | — |
| 2020-10-14 | $5.62 | $5.62 | 2,249,800 | — | — |
| 2020-10-13 | $5.72 | $5.72 | 3,008,600 | — | — |
| 2020-10-12 | $5.90 | $5.90 | 5,561,700 | — | — |
| 2020-10-09 | $5.74 | $5.74 | 7,503,900 | — | — |
| 2020-10-08 | $5.85 | $5.85 | 7,469,600 | — | — |
| 2020-10-07 | $5.32 | $5.32 | 2,937,700 | — | — |
| 2020-10-06 | $5.04 | $5.04 | 2,389,400 | — | — |
| 2020-10-05 | $5.24 | $5.24 | 2,941,000 | — | — |
| 2020-10-02 | $5.03 | $5.03 | 2,404,500 | — | — |
| 2020-10-01 | $5.00 | $5.00 | 1,656,900 | — | — |
| 2020-09-30 | $5.01 | $5.01 | 1,614,500 | — | — |
| 2020-09-29 | $5.05 | $5.05 | 2,808,000 | — | — |
| 2020-09-28 | $4.96 | $4.96 | 2,440,200 | — | — |
| 2020-09-25 | $5.08 | $5.08 | 2,242,900 | — | — |
| 2020-09-24 | $5.13 | $5.13 | 2,874,200 | — | — |
| 2020-09-23 | $5.05 | $5.05 | 4,044,600 | — | — |
| 2020-09-22 | $5.31 | $5.31 | 3,848,300 | — | — |
| 2020-09-21 | $5.12 | $5.12 | 2,854,900 | — | — |
| 2020-09-18 | $5.29 | $5.29 | 2,182,800 | — | — |
| 2020-09-17 | $5.24 | $5.24 | 2,131,200 | — | — |
| 2020-09-16 | $5.40 | $5.40 | 3,136,400 | — | — |
| 2020-09-15 | $5.39 | $5.39 | 2,128,400 | — | — |
| 2020-09-14 | $5.41 | $5.41 | 2,161,200 | — | — |
| 2020-09-11 | $5.21 | $5.21 | 2,606,400 | — | — |
| 2020-09-10 | $5.29 | $5.29 | 2,132,400 | — | — |
| 2020-09-09 | $5.28 | $5.28 | 2,142,000 | — | — |
| 2020-09-08 | $5.24 | $5.24 | 1,774,600 | — | — |
| 2020-09-04 | $5.39 | $5.39 | 3,165,600 | — | — |
| 2020-09-03 | $5.39 | $5.39 | 2,816,000 | — | — |
| 2020-09-02 | $5.46 | $5.46 | 2,051,700 | — | — |
| 2020-09-01 | $5.45 | $5.45 | 2,191,600 | — | — |
| 2020-08-31 | $5.57 | $5.57 | 2,795,500 | — | — |
| 2020-08-28 | $5.67 | $5.67 | 4,064,100 | — | — |
| 2020-08-27 | $5.42 | $5.42 | 1,855,100 | — | — |
| 2020-08-26 | $5.36 | $5.36 | 1,896,600 | — | — |
| 2020-08-25 | $5.47 | $5.47 | 1,754,800 | — | — |
| 2020-08-24 | $5.49 | $5.49 | 2,909,300 | — | — |
| 2020-08-21 | $5.31 | $5.31 | 2,083,700 | — | — |
| 2020-08-20 | $5.41 | $5.41 | 1,810,600 | — | — |
| 2020-08-19 | $5.44 | $5.44 | 2,283,900 | — | — |
| 2020-08-18 | $5.51 | $5.51 | 3,251,700 | — | — |
| 2020-08-17 | $5.60 | $5.60 | 2,695,100 | — | — |
| 2020-08-14 | $5.63 | $5.63 | 4,432,600 | — | — |
| 2020-08-13 | $5.74 | $5.74 | 3,081,800 | — | — |
| 2020-08-12 | $5.79 | $5.79 | 3,916,200 | — | — |
| 2020-08-11 | $5.55 | $5.55 | 4,379,700 | — | — |
| 2020-08-10 | $5.80 | $5.80 | 5,305,300 | — | — |
| 2020-08-07 | $5.64 | $5.64 | 5,987,900 | — | — |
| 2020-08-06 | $5.87 | $5.87 | 15,002,400 | — | — |
| 2020-08-05 | $6.98 | $6.98 | 4,463,700 | — | — |
| 2020-08-04 | $7.08 | $7.08 | 4,284,800 | — | — |
| 2020-08-03 | $6.79 | $6.79 | 3,375,100 | — | — |
| 2020-07-31 | $6.55 | $6.55 | 3,548,300 | — | — |
| 2020-07-30 | $6.65 | $6.65 | 3,685,100 | — | — |
| 2020-07-29 | $6.75 | $6.75 | 4,489,700 | — | — |
| 2020-07-28 | $7.08 | $7.08 | 6,644,300 | — | — |
| 2020-07-27 | $6.58 | $6.58 | 3,628,200 | — | — |
| 2020-07-24 | $6.31 | $6.31 | 2,229,100 | — | — |
| 2020-07-23 | $6.38 | $6.38 | 2,511,900 | — | — |
| 2020-07-22 | $6.65 | $6.65 | 1,994,600 | — | — |
| 2020-07-21 | $6.71 | $6.71 | 3,138,100 | — | — |
| 2020-07-20 | $6.63 | $6.63 | 3,140,400 | — | — |
| 2020-07-17 | $6.75 | $6.75 | 4,984,700 | — | — |
| 2020-07-16 | $6.90 | $6.90 | 5,363,400 | — | — |
| 2020-07-15 | $7.02 | $7.02 | 7,848,800 | — | — |
| 2020-07-14 | $6.40 | $6.40 | 2,504,900 | — | — |
| 2020-07-13 | $6.27 | $6.27 | 5,619,400 | — | — |
| 2020-07-10 | $6.32 | $6.32 | 3,646,700 | — | — |
| 2020-07-09 | $6.02 | $6.02 | 3,088,000 | — | — |
| 2020-07-08 | $6.19 | $6.19 | 2,085,300 | — | — |
| 2020-07-07 | $6.27 | $6.27 | 2,585,900 | — | — |
| 2020-07-06 | $6.45 | $6.45 | 4,066,700 | — | — |
| 2020-07-02 | $6.17 | $6.17 | 2,169,400 | — | — |
| 2020-07-01 | $6.11 | $6.11 | 2,131,100 | — | — |
| 2020-06-30 | $6.01 | $6.01 | 3,257,500 | — | — |
| 2020-06-29 | $6.10 | $6.10 | 2,831,600 | — | — |
| 2020-06-26 | $6.00 | $6.00 | 3,429,200 | — | — |
| 2020-06-25 | $6.31 | $6.31 | 3,786,400 | — | — |
| 2020-06-24 | $6.38 | $6.38 | 4,805,600 | — | — |
| 2020-06-23 | $6.53 | $6.53 | 7,214,800 | — | — |
| 2020-06-22 | $6.45 | $6.45 | 2,879,000 | — | — |
| 2020-06-19 | $6.42 | $6.42 | 6,494,600 | — | — |
| 2020-06-18 | $6.56 | $6.56 | 4,322,600 | — | — |
| 2020-06-17 | $6.58 | $6.58 | 3,604,500 | — | — |
| 2020-06-16 | $6.72 | $6.72 | 5,118,200 | — | — |
| 2020-06-15 | $6.51 | $6.51 | 4,141,000 | — | — |
| 2020-06-12 | $6.47 | $6.47 | 5,458,000 | — | — |
| 2020-06-11 | $6.42 | $6.42 | 11,890,100 | — | — |
| 2020-06-10 | $7.59 | $7.59 | 7,152,300 | — | — |
| 2020-06-09 | $7.51 | $7.51 | 11,436,700 | — | — |
| 2020-06-08 | $8.02 | $8.02 | 16,272,900 | — | — |
| 2020-06-05 | $6.60 | $6.60 | 5,027,500 | — | — |
| 2020-06-04 | $6.69 | $6.69 | 7,561,400 | — | — |
| 2020-06-03 | $6.46 | $6.46 | 3,437,600 | — | — |
| 2020-06-02 | $6.43 | $6.43 | 3,931,100 | — | — |
| 2020-06-01 | $6.62 | $6.62 | 4,955,200 | — | — |
| 2020-05-29 | $6.53 | $6.53 | 7,224,000 | — | — |
| 2020-05-28 | $6.74 | $6.74 | 9,173,600 | — | — |
| 2020-05-27 | $6.72 | $6.72 | 7,735,700 | — | — |
| 2020-05-26 | $6.66 | $6.66 | 11,624,600 | — | — |
| 2020-05-22 | $6.70 | $6.70 | 17,846,000 | — | — |
| 2020-05-21 | $6.20 | $6.20 | 14,199,500 | — | — |
| 2020-05-20 | $5.54 | $5.54 | 4,729,100 | — | — |
| 2020-05-19 | $5.60 | $5.60 | 7,085,300 | — | — |
| 2020-05-18 | $5.58 | $5.58 | 14,906,900 | — | — |
| 2020-05-15 | $5.53 | $5.53 | 10,430,300 | — | — |
| 2020-05-14 | $4.94 | $4.94 | 5,565,500 | — | — |
| 2020-05-13 | $4.84 | $4.84 | 7,068,100 | — | — |
| 2020-05-12 | $5.18 | $5.18 | 4,827,700 | — | — |
| 2020-05-11 | $5.27 | $5.27 | 4,602,300 | — | — |
| 2020-05-08 | $5.42 | $5.42 | 8,450,600 | — | — |
| 2020-05-07 | $5.59 | $5.59 | 4,284,300 | — | — |
| 2020-05-06 | $5.57 | $5.57 | 5,575,100 | — | — |
| 2020-05-05 | $5.74 | $5.74 | 4,061,200 | — | — |
| 2020-05-04 | $5.84 | $5.84 | 4,094,900 | — | — |
| 2020-05-01 | $5.64 | $5.64 | 5,980,700 | — | — |
| 2020-04-30 | $5.94 | $5.94 | 4,417,600 | — | — |
| 2020-04-29 | $6.23 | $6.23 | 4,510,500 | — | — |
| 2020-04-28 | $6.27 | $6.27 | 4,027,300 | — | — |
| 2020-04-27 | $6.44 | $6.44 | 6,347,000 | — | — |
| 2020-04-24 | $6.20 | $6.20 | 4,819,800 | — | — |
| 2020-04-23 | $5.99 | $5.99 | 3,775,200 | — | — |
| 2020-04-22 | $5.90 | $5.90 | 2,409,400 | — | — |
| 2020-04-21 | $5.94 | $5.94 | 3,530,800 | — | — |
| 2020-04-20 | $6.07 | $6.07 | 4,740,800 | — | — |
| 2020-04-17 | $5.99 | $5.99 | 4,435,000 | — | — |
| 2020-04-16 | $5.80 | $5.80 | 2,948,100 | — | — |
| 2020-04-15 | $5.88 | $5.88 | 4,359,400 | — | — |
| 2020-04-14 | $6.01 | $6.01 | 4,404,900 | — | — |
| 2020-04-13 | $5.79 | $5.79 | 3,816,700 | — | — |
| 2020-04-09 | $5.79 | $5.79 | 6,176,100 | — | — |
| 2020-04-08 | $6.07 | $6.07 | 8,135,400 | — | — |
| 2020-04-07 | $5.62 | $5.62 | 5,334,800 | — | — |
| 2020-04-06 | $5.77 | $5.77 | 4,308,900 | — | — |
| 2020-04-03 | $5.52 | $5.52 | 4,506,200 | — | — |
| 2020-04-02 | $5.42 | $5.42 | 4,698,200 | — | — |
| 2020-04-01 | $5.24 | $5.24 | 3,903,700 | — | — |
| 2020-03-31 | $5.67 | $5.67 | 6,843,100 | — | — |
| 2020-03-30 | $6.34 | $6.34 | 4,538,700 | — | — |
| 2020-03-27 | $6.29 | $6.29 | 6,326,200 | — | — |
| 2020-03-26 | $6.32 | $6.32 | 11,863,700 | — | — |
| 2020-03-25 | $5.63 | $5.63 | 6,429,800 | — | — |
| 2020-03-24 | $5.47 | $5.47 | 5,472,400 | — | — |
| 2020-03-23 | $5.12 | $5.12 | 4,483,100 | — | — |
| 2020-03-20 | $5.55 | $5.55 | 6,740,700 | — | — |
| 2020-03-19 | $5.87 | $5.87 | 7,493,500 | — | — |
| 2020-03-18 | $5.71 | $5.71 | 6,323,100 | — | — |
| 2020-03-17 | $5.96 | $5.96 | 7,448,600 | — | — |
| 2020-03-16 | $5.39 | $5.39 | 7,746,800 | — | — |
| 2020-03-13 | $5.26 | $5.26 | 7,322,100 | — | — |
| 2020-03-12 | $4.52 | $4.52 | 7,308,400 | — | — |
| 2020-03-11 | $5.41 | $5.41 | 5,920,100 | — | — |
| 2020-03-10 | $5.45 | $5.45 | 3,671,800 | — | — |
| 2020-03-09 | $5.26 | $5.26 | 5,806,100 | — | — |
| 2020-03-06 | $5.81 | $5.81 | 6,055,300 | — | — |
| 2020-03-05 | $5.92 | $5.92 | 7,022,100 | — | — |
| 2020-03-04 | $5.96 | $5.96 | 7,514,400 | — | — |
| 2020-03-03 | $5.32 | $5.32 | 10,881,200 | — | — |
| 2020-03-02 | $6.02 | $6.02 | 6,173,600 | — | — |
| 2020-02-28 | $5.85 | $5.85 | 5,638,800 | — | — |
| 2020-02-27 | $6.03 | $6.03 | 10,044,400 | — | — |
| 2020-02-26 | $6.09 | $6.09 | 7,315,000 | — | — |
| 2020-02-25 | $6.03 | $6.03 | 8,905,500 | — | — |
| 2020-02-24 | $6.37 | $6.37 | 10,705,200 | — | — |
| 2020-02-21 | $7.15 | $7.15 | 5,238,200 | — | — |
| 2020-02-20 | $7.34 | $7.34 | 9,062,800 | — | — |
| 2020-02-19 | $7.29 | $7.29 | 4,478,000 | — | — |
| 2020-02-18 | $7.21 | $7.21 | 5,226,500 | — | — |
| 2020-02-14 | $7.34 | $7.34 | 13,349,900 | — | — |
| 2020-02-13 | $6.87 | $6.87 | 5,656,600 | — | — |
| 2020-02-12 | $6.73 | $6.73 | 5,313,300 | — | — |
| 2020-02-11 | $6.88 | $6.88 | 7,028,800 | — | — |
| 2020-02-10 | $6.71 | $6.71 | 5,848,000 | — | — |
| 2020-02-07 | $6.88 | $6.88 | 7,175,000 | — | — |
| 2020-02-06 | $7.01 | $7.01 | 6,018,300 | — | — |
| 2020-02-05 | $7.27 | $7.27 | 4,753,900 | — | — |
| 2020-02-04 | $7.43 | $7.43 | 6,608,900 | — | — |
| 2020-02-03 | $7.13 | $7.13 | 6,496,600 | — | — |
| 2020-01-31 | $7.18 | $7.18 | 6,826,100 | — | — |
| 2020-01-30 | $7.44 | $7.44 | 5,863,700 | — | — |
| 2020-01-29 | $7.53 | $7.53 | 6,387,900 | — | — |
| 2020-01-28 | $7.71 | $7.71 | 8,715,700 | — | — |
| 2020-01-27 | $7.25 | $7.25 | 8,123,600 | — | — |
| 2020-01-24 | $7.58 | $7.58 | 16,619,500 | — | — |
| 2020-01-23 | $8.35 | $8.35 | 9,507,800 | — | — |
| 2020-01-22 | $8.34 | $8.34 | 12,806,600 | — | — |
| 2020-01-21 | $8.17 | $8.17 | 16,157,400 | — | — |
| 2020-01-17 | $8.55 | $8.55 | 14,495,000 | — | — |
| 2020-01-16 | $8.13 | $8.13 | 15,031,100 | — | — |
| 2020-01-15 | $8.34 | $8.34 | 27,168,400 | — | — |
| 2020-01-14 | $7.89 | $7.89 | 20,568,600 | — | — |
| 2020-01-13 | $7.51 | $7.51 | 17,928,300 | — | — |
| 2020-01-10 | $6.79 | $6.79 | 12,213,700 | — | — |
| 2020-01-09 | $7.05 | $7.05 | 12,607,700 | — | — |
| 2020-01-08 | $6.64 | $6.64 | 12,656,500 | — | — |
| 2020-01-07 | $6.66 | $6.66 | 9,809,400 | — | — |
| 2020-01-06 | $6.79 | $6.79 | 9,858,000 | — | — |
| 2020-01-03 | $7.13 | $7.13 | 7,835,000 | — | — |
| 2020-01-02 | $7.36 | $7.36 | 12,655,000 | — | — |