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
- 2007-02-02 to 2026-09-02
- 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 | $10.79 | $10.79 | 93,700 | — | — |
| 2020-12-30 | $10.93 | $10.93 | 25,600 | — | — |
| 2020-12-29 | $10.95 | $10.95 | 54,900 | — | — |
| 2020-12-28 | $11.18 | $11.18 | 24,600 | — | — |
| 2020-12-24 | $11.18 | $11.18 | 12,500 | — | — |
| 2020-12-23 | $11.04 | $11.04 | 42,500 | — | — |
| 2020-12-22 | $11.03 | $11.03 | 17,300 | — | — |
| 2020-12-21 | $11.13 | $11.13 | 55,000 | — | — |
| 2020-12-18 | $11.41 | $11.41 | 198,100 | — | — |
| 2020-12-17 | $11.00 | $11.00 | 33,500 | — | — |
| 2020-12-16 | $11.18 | $11.18 | 122,300 | — | — |
| 2020-12-15 | $11.40 | $11.40 | 118,600 | — | — |
| 2020-12-14 | $11.55 | $11.55 | 92,100 | — | — |
| 2020-12-11 | $11.28 | $11.28 | 49,900 | — | — |
| 2020-12-10 | $11.40 | $11.40 | 29,700 | — | — |
| 2020-12-09 | $11.12 | $11.12 | 43,600 | — | — |
| 2020-12-08 | $11.96 | $11.96 | 35,900 | — | — |
| 2020-12-07 | $11.17 | $11.17 | 18,400 | — | — |
| 2020-12-04 | $10.67 | $10.67 | 15,600 | — | — |
| 2020-12-03 | $10.68 | $10.68 | 8,600 | — | — |
| 2020-12-02 | $10.90 | $10.90 | 19,100 | — | — |
| 2020-12-01 | $11.24 | $11.24 | 18,800 | — | — |
| 2020-11-30 | $11.37 | $11.37 | 12,000 | — | — |
| 2020-11-27 | $11.37 | $11.37 | 6,000 | — | — |
| 2020-11-25 | $11.41 | $11.41 | 17,600 | — | — |
| 2020-11-24 | $11.73 | $11.73 | 31,100 | — | — |
| 2020-11-23 | $12.44 | $12.44 | 48,700 | — | — |
| 2020-11-20 | $13.27 | $13.27 | 35,500 | — | — |
| 2020-11-19 | $12.59 | $12.59 | 21,000 | — | — |
| 2020-11-18 | $12.43 | $12.43 | 40,600 | — | — |
| 2020-11-17 | $12.37 | $12.37 | 80,500 | — | — |
| 2020-11-16 | $12.23 | $12.23 | 60,400 | — | — |
| 2020-11-13 | $10.64 | $10.64 | 20,100 | — | — |
| 2020-11-12 | $9.40 | $9.40 | 10,900 | — | — |
| 2020-11-11 | $9.99 | $9.99 | 19,000 | — | — |
| 2020-11-10 | $9.80 | $9.80 | 25,200 | — | — |
| 2020-11-09 | $9.40 | $9.40 | 21,200 | — | — |
| 2020-11-06 | $8.88 | $8.88 | 15,900 | — | — |
| 2020-11-05 | $9.28 | $9.28 | 17,500 | — | — |
| 2020-11-04 | $9.26 | $9.26 | 8,400 | — | — |
| 2020-11-03 | $8.73 | $8.73 | 17,600 | — | — |
| 2020-11-02 | $8.39 | $8.39 | 21,400 | — | — |
| 2020-10-30 | $8.78 | $8.78 | 26,500 | — | — |
| 2020-10-29 | $8.83 | $8.83 | 9,100 | — | — |
| 2020-10-28 | $8.72 | $8.72 | 20,700 | — | — |
| 2020-10-27 | $8.96 | $8.96 | 79,400 | — | — |
| 2020-10-26 | $8.71 | $8.71 | 43,700 | — | — |
| 2020-10-23 | $8.90 | $8.90 | 17,100 | — | — |
| 2020-10-22 | $9.18 | $9.18 | 16,900 | — | — |
| 2020-10-21 | $9.10 | $9.10 | 17,000 | — | — |
| 2020-10-20 | $9.41 | $9.41 | 19,800 | — | — |
| 2020-10-19 | $9.24 | $9.24 | 36,000 | — | — |
| 2020-10-16 | $9.01 | $9.01 | 13,200 | — | — |
| 2020-10-15 | $9.00 | $9.00 | 6,100 | — | — |
| 2020-10-14 | $9.20 | $9.20 | 13,900 | — | — |
| 2020-10-13 | $9.25 | $9.25 | 10,300 | — | — |
| 2020-10-12 | $9.35 | $9.35 | 6,700 | — | — |
| 2020-10-09 | $9.31 | $9.31 | 5,100 | — | — |
| 2020-10-08 | $9.46 | $9.46 | 13,800 | — | — |
| 2020-10-07 | $9.36 | $9.36 | 15,500 | — | — |
| 2020-10-06 | $9.31 | $9.31 | 15,600 | — | — |
| 2020-10-05 | $9.03 | $9.03 | 23,500 | — | — |
| 2020-10-02 | $8.80 | $8.80 | 6,500 | — | — |
| 2020-10-01 | $8.99 | $8.99 | 11,100 | — | — |
| 2020-09-30 | $9.25 | $9.25 | 11,000 | — | — |
| 2020-09-29 | $9.26 | $9.26 | 9,900 | — | — |
| 2020-09-28 | $9.20 | $9.20 | 15,800 | — | — |
| 2020-09-25 | $9.35 | $9.35 | 14,400 | — | — |
| 2020-09-24 | $9.07 | $9.07 | 20,900 | — | — |
| 2020-09-23 | $8.90 | $8.90 | 38,300 | — | — |
| 2020-09-22 | $8.88 | $8.88 | 30,400 | — | — |
| 2020-09-21 | $8.50 | $8.50 | 38,200 | — | — |
| 2020-09-18 | $9.11 | $9.11 | 40,900 | — | — |
| 2020-09-17 | $8.61 | $8.61 | 39,600 | — | — |
| 2020-09-16 | $8.33 | $8.33 | 27,500 | — | — |
| 2020-09-15 | $8.28 | $8.28 | 99,400 | — | — |
| 2020-09-14 | $7.58 | $7.58 | 63,900 | — | — |
| 2020-09-11 | $7.32 | $7.32 | 21,000 | — | — |
| 2020-09-10 | $7.05 | $7.05 | 14,900 | — | — |
| 2020-09-09 | $7.43 | $7.43 | 30,900 | — | — |
| 2020-09-08 | $7.27 | $7.27 | 19,000 | — | — |
| 2020-09-04 | $8.02 | $8.02 | 16,400 | — | — |
| 2020-09-03 | $8.04 | $8.04 | 30,000 | — | — |
| 2020-09-02 | $8.36 | $8.36 | 16,900 | — | — |
| 2020-09-01 | $8.44 | $8.44 | 19,700 | — | — |
| 2020-08-31 | $8.28 | $8.28 | 15,300 | — | — |
| 2020-08-28 | $8.42 | $8.42 | 29,800 | — | — |
| 2020-08-27 | $8.46 | $8.46 | 12,000 | — | — |
| 2020-08-26 | $8.71 | $8.71 | 13,800 | — | — |
| 2020-08-25 | $8.55 | $8.55 | 26,100 | — | — |
| 2020-08-24 | $8.53 | $8.53 | 7,000 | — | — |
| 2020-08-21 | $8.28 | $8.28 | 18,100 | — | — |
| 2020-08-20 | $8.98 | $8.98 | 7,000 | — | — |
| 2020-08-19 | $9.09 | $9.09 | 8,300 | — | — |
| 2020-08-18 | $9.15 | $9.15 | 10,600 | — | — |
| 2020-08-17 | $9.78 | $9.78 | 9,400 | — | — |
| 2020-08-14 | $9.95 | $9.95 | 17,200 | — | — |
| 2020-08-13 | $9.44 | $9.44 | 10,600 | — | — |
| 2020-08-12 | $9.41 | $9.41 | 14,100 | — | — |
| 2020-08-11 | $9.16 | $9.16 | 29,000 | — | — |
| 2020-08-10 | $9.41 | $9.41 | 31,400 | — | — |
| 2020-08-07 | $8.96 | $8.96 | 14,400 | — | — |
| 2020-08-06 | $8.84 | $8.84 | 19,300 | — | — |
| 2020-08-05 | $8.78 | $8.78 | 30,800 | — | — |
| 2020-08-04 | $8.70 | $8.70 | 14,200 | — | — |
| 2020-08-03 | $8.51 | $8.51 | 42,200 | — | — |
| 2020-07-31 | $8.74 | $8.74 | 36,600 | — | — |
| 2020-07-30 | $9.13 | $9.13 | 44,500 | — | — |
| 2020-07-29 | $9.05 | $9.05 | 38,000 | — | — |
| 2020-07-28 | $8.56 | $8.56 | 97,800 | — | — |
| 2020-07-27 | $8.95 | $8.95 | 42,900 | — | — |
| 2020-07-24 | $9.32 | $9.32 | 21,800 | — | — |
| 2020-07-23 | $10.20 | $10.20 | 75,500 | — | — |
| 2020-07-22 | $9.96 | $9.96 | 37,800 | — | — |
| 2020-07-21 | $9.33 | $9.33 | 147,500 | — | — |
| 2020-07-20 | $9.28 | $9.28 | 16,600 | — | — |
| 2020-07-17 | $9.25 | $9.25 | 17,700 | — | — |
| 2020-07-16 | $9.25 | $9.25 | 24,400 | — | — |
| 2020-07-15 | $9.23 | $9.23 | 56,400 | — | — |
| 2020-07-14 | $8.80 | $8.80 | 48,400 | — | — |
| 2020-07-13 | $9.29 | $9.29 | 42,100 | — | — |
| 2020-07-10 | $9.77 | $9.77 | 37,200 | — | — |
| 2020-07-09 | $9.37 | $9.37 | 75,700 | — | — |
| 2020-07-08 | $9.87 | $9.87 | 44,500 | — | — |
| 2020-07-07 | $9.86 | $9.86 | 62,200 | — | — |
| 2020-07-06 | $9.50 | $9.50 | 100,000 | — | — |
| 2020-07-02 | $9.80 | $9.80 | 37,800 | — | — |
| 2020-07-01 | $9.62 | $9.62 | 27,400 | — | — |
| 2020-06-30 | $9.56 | $9.56 | 35,200 | — | — |
| 2020-06-29 | $9.26 | $9.26 | 58,300 | — | — |
| 2020-06-26 | $8.98 | $8.98 | 758,200 | — | — |
| 2020-06-25 | $9.29 | $9.29 | 98,300 | — | — |
| 2020-06-24 | $9.33 | $9.33 | 54,400 | — | — |
| 2020-06-23 | $9.37 | $9.37 | 79,100 | — | — |
| 2020-06-22 | $9.13 | $9.13 | 40,800 | — | — |
| 2020-06-19 | $9.16 | $9.16 | 55,500 | — | — |
| 2020-06-18 | $9.15 | $9.15 | 24,100 | — | — |
| 2020-06-17 | $9.48 | $9.48 | 33,400 | — | — |
| 2020-06-16 | $9.20 | $9.20 | 29,300 | — | — |
| 2020-06-15 | $9.13 | $9.13 | 63,300 | — | — |
| 2020-06-12 | $9.21 | $9.21 | 22,700 | — | — |
| 2020-06-11 | $8.89 | $8.89 | 23,000 | — | — |
| 2020-06-10 | $9.40 | $9.40 | 39,800 | — | — |
| 2020-06-09 | $9.29 | $9.29 | 26,400 | — | — |
| 2020-06-08 | $9.59 | $9.59 | 56,600 | — | — |
| 2020-06-05 | $9.02 | $9.02 | 11,700 | — | — |
| 2020-06-04 | $8.94 | $8.94 | 30,400 | — | — |
| 2020-06-03 | $9.84 | $9.84 | 43,500 | — | — |
| 2020-06-02 | $9.69 | $9.69 | 78,900 | — | — |
| 2020-06-01 | $9.55 | $9.55 | 38,900 | — | — |
| 2020-05-29 | $9.63 | $9.63 | 106,800 | — | — |
| 2020-05-28 | $9.13 | $9.13 | 29,200 | — | — |
| 2020-05-27 | $9.48 | $9.48 | 29,900 | — | — |
| 2020-05-26 | $9.50 | $9.50 | 25,100 | — | — |
| 2020-05-22 | $9.25 | $9.25 | 51,400 | — | — |
| 2020-05-21 | $9.06 | $9.06 | 39,400 | — | — |
| 2020-05-20 | $9.14 | $9.14 | 21,900 | — | — |
| 2020-05-19 | $8.91 | $8.91 | 14,100 | — | — |
| 2020-05-18 | $8.25 | $8.25 | 42,400 | — | — |
| 2020-05-15 | $9.07 | $9.07 | 47,000 | — | — |
| 2020-05-14 | $9.24 | $9.24 | 70,000 | — | — |
| 2020-05-13 | $8.86 | $8.86 | 19,900 | — | — |
| 2020-05-12 | $8.68 | $8.68 | 16,800 | — | — |
| 2020-05-11 | $9.25 | $9.25 | 51,300 | — | — |
| 2020-05-08 | $8.99 | $8.99 | 29,100 | — | — |
| 2020-05-07 | $9.15 | $9.15 | 40,500 | — | — |
| 2020-05-06 | $8.94 | $8.94 | 14,700 | — | — |
| 2020-05-05 | $8.94 | $8.94 | 83,400 | — | — |
| 2020-05-04 | $8.10 | $8.10 | 11,600 | — | — |
| 2020-05-01 | $7.65 | $7.65 | 6,900 | — | — |
| 2020-04-30 | $7.72 | $7.72 | 12,000 | — | — |
| 2020-04-29 | $7.75 | $7.75 | 13,900 | — | — |
| 2020-04-28 | $7.56 | $7.56 | 14,000 | — | — |
| 2020-04-27 | $7.83 | $7.83 | 32,000 | — | — |
| 2020-04-24 | $7.95 | $7.95 | 11,100 | — | — |
| 2020-04-23 | $8.21 | $8.21 | 45,900 | — | — |
| 2020-04-22 | $7.44 | $7.44 | 19,500 | — | — |
| 2020-04-21 | $7.03 | $7.03 | 6,000 | — | — |
| 2020-04-20 | $7.28 | $7.28 | 4,900 | — | — |
| 2020-04-17 | $7.25 | $7.25 | 29,800 | — | — |
| 2020-04-16 | $6.87 | $6.87 | 27,100 | — | — |
| 2020-04-15 | $7.19 | $7.19 | 9,700 | — | — |
| 2020-04-14 | $7.54 | $7.54 | 25,800 | — | — |
| 2020-04-13 | $7.15 | $7.15 | 12,000 | — | — |
| 2020-04-09 | $7.39 | $7.39 | 33,700 | — | — |
| 2020-04-08 | $7.18 | $7.18 | 16,400 | — | — |
| 2020-04-07 | $7.00 | $7.00 | 6,900 | — | — |
| 2020-04-06 | $6.65 | $6.65 | 37,800 | — | — |
| 2020-04-03 | $6.75 | $6.75 | 48,700 | — | — |
| 2020-04-02 | $6.76 | $6.76 | 19,400 | — | — |
| 2020-04-01 | $6.85 | $6.85 | 23,100 | — | — |
| 2020-03-31 | $7.40 | $7.40 | 35,200 | — | — |
| 2020-03-30 | $6.96 | $6.96 | 24,100 | — | — |
| 2020-03-27 | $6.64 | $6.64 | 20,800 | — | — |
| 2020-03-26 | $6.51 | $6.51 | 39,100 | — | — |
| 2020-03-25 | $5.65 | $5.65 | 10,800 | — | — |
| 2020-03-24 | $5.64 | $5.64 | 22,600 | — | — |
| 2020-03-23 | $5.05 | $5.05 | 26,200 | — | — |
| 2020-03-20 | $5.10 | $5.10 | 46,800 | — | — |
| 2020-03-19 | $4.74 | $4.74 | 54,800 | — | — |
| 2020-03-18 | $4.53 | $4.53 | 59,300 | — | — |
| 2020-03-17 | $5.16 | $5.16 | 22,600 | — | — |
| 2020-03-16 | $4.90 | $4.90 | 41,800 | — | — |
| 2020-03-13 | $5.73 | $5.73 | 135,600 | — | — |
| 2020-03-12 | $4.19 | $4.19 | 20,600 | — | — |
| 2020-03-11 | $4.80 | $4.80 | 3,500 | — | — |
| 2020-03-10 | $5.19 | $5.19 | 31,100 | — | — |
| 2020-03-09 | $5.55 | $5.55 | 39,200 | — | — |
| 2020-03-06 | $6.47 | $6.47 | 19,100 | — | — |
| 2020-03-05 | $7.07 | $7.07 | 5,300 | — | — |
| 2020-03-04 | $6.95 | $6.95 | 9,500 | — | — |
| 2020-03-03 | $6.61 | $6.61 | 16,000 | — | — |
| 2020-03-02 | $6.51 | $6.51 | 24,800 | — | — |
| 2020-02-28 | $6.30 | $6.30 | 18,400 | — | — |
| 2020-02-27 | $6.49 | $6.49 | 29,000 | — | — |
| 2020-02-26 | $6.47 | $6.47 | 21,400 | — | — |
| 2020-02-25 | $6.64 | $6.64 | 34,300 | — | — |
| 2020-02-24 | $6.85 | $6.85 | 16,500 | — | — |
| 2020-02-21 | $7.00 | $7.00 | 11,700 | — | — |
| 2020-02-20 | $7.00 | $7.00 | 11,100 | — | — |
| 2020-02-19 | $7.24 | $7.24 | 17,100 | — | — |
| 2020-02-18 | $7.02 | $7.02 | 10,100 | — | — |
| 2020-02-14 | $7.24 | $7.24 | 13,200 | — | — |
| 2020-02-13 | $7.31 | $7.31 | 15,700 | — | — |
| 2020-02-12 | $7.08 | $7.08 | 22,200 | — | — |
| 2020-02-11 | $7.16 | $7.16 | 10,200 | — | — |
| 2020-02-10 | $7.03 | $7.03 | 74,200 | — | — |
| 2020-02-07 | $7.25 | $7.25 | 70,900 | — | — |
| 2020-02-06 | $7.48 | $7.48 | 56,000 | — | — |
| 2020-02-05 | $7.67 | $7.67 | 44,700 | — | — |
| 2020-02-04 | $7.75 | $7.75 | 36,900 | — | — |
| 2020-02-03 | $7.73 | $7.73 | 58,200 | — | — |
| 2020-01-31 | $7.59 | $7.59 | 38,600 | — | — |
| 2020-01-30 | $8.18 | $8.18 | 18,900 | — | — |
| 2020-01-29 | $8.07 | $8.07 | 23,700 | — | — |
| 2020-01-28 | $8.14 | $8.14 | 22,400 | — | — |
| 2020-01-27 | $7.93 | $7.93 | 45,500 | — | — |
| 2020-01-24 | $8.24 | $8.24 | 53,400 | — | — |
| 2020-01-23 | $8.51 | $8.51 | 39,600 | — | — |
| 2020-01-22 | $8.24 | $8.24 | 35,000 | — | — |
| 2020-01-21 | $8.36 | $8.36 | 31,000 | — | — |
| 2020-01-17 | $8.40 | $8.40 | 35,300 | — | — |
| 2020-01-16 | $8.53 | $8.53 | 42,700 | — | — |
| 2020-01-15 | $8.62 | $8.62 | 66,200 | — | — |
| 2020-01-14 | $8.39 | $8.39 | 88,200 | — | — |
| 2020-01-13 | $8.18 | $8.18 | 22,800 | — | — |
| 2020-01-10 | $8.17 | $8.17 | 28,500 | — | — |
| 2020-01-09 | $8.08 | $8.08 | 17,000 | — | — |
| 2020-01-08 | $7.98 | $7.98 | 24,700 | — | — |
| 2020-01-07 | $7.85 | $7.85 | 15,600 | — | — |
| 2020-01-06 | $7.75 | $7.75 | 39,500 | — | — |
| 2020-01-03 | $8.07 | $8.07 | 39,400 | — | — |
| 2020-01-02 | $8.14 | $8.14 | 42,800 | — | — |