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
- 2014-05-19 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 | $13.90 | $14.14 | 28,800 | — | — |
| 2020-12-30 | $13.96 | $14.20 | 28,500 | — | — |
| 2020-12-29 | $13.81 | $14.05 | 45,100 | — | — |
| 2020-12-28 | $13.78 | $14.02 | 60,500 | — | — |
| 2020-12-24 | $15.12 | $15.38 | 10,500 | — | — |
| 2020-12-23 | $15.44 | $15.71 | 15,100 | — | — |
| 2020-12-22 | $15.50 | $15.77 | 23,500 | — | — |
| 2020-12-21 | $15.72 | $15.99 | 28,000 | — | — |
| 2020-12-18 | $16.75 | $17.04 | 42,300 | — | — |
| 2020-12-17 | $16.60 | $16.88 | 17,000 | — | — |
| 2020-12-16 | $16.52 | $16.80 | 30,500 | — | — |
| 2020-12-15 | $16.79 | $17.08 | 54,500 | — | — |
| 2020-12-14 | $16.65 | $16.94 | 101,100 | — | — |
| 2020-12-11 | $16.59 | $16.87 | 22,400 | — | — |
| 2020-12-10 | $16.51 | $16.79 | 24,000 | — | — |
| 2020-12-09 | $15.84 | $16.11 | 62,000 | — | — |
| 2020-12-08 | $16.09 | $16.37 | 37,200 | — | — |
| 2020-12-07 | $15.58 | $15.85 | 56,200 | — | — |
| 2020-12-04 | $15.40 | $15.66 | 101,200 | — | — |
| 2020-12-03 | $15.58 | $15.85 | 51,600 | — | — |
| 2020-12-02 | $15.61 | $15.88 | 80,400 | — | — |
| 2020-12-01 | $15.35 | $15.61 | 46,600 | — | — |
| 2020-11-30 | $15.95 | $16.22 | 69,300 | — | — |
| 2020-11-27 | $15.53 | $15.80 | 37,500 | — | — |
| 2020-11-25 | $15.78 | $16.05 | 87,400 | — | — |
| 2020-11-24 | $15.32 | $15.58 | 98,600 | — | — |
| 2020-11-23 | $15.02 | $15.28 | 107,000 | — | — |
| 2020-11-20 | $15.18 | $15.44 | 112,300 | — | — |
| 2020-11-19 | $13.68 | $13.91 | 47,225 | — | — |
| 2020-11-18 | $13.08 | $13.30 | 52,650 | — | — |
| 2020-11-17 | $12.72 | $12.94 | 53,300 | — | — |
| 2020-11-16 | $12.84 | $13.06 | 66,133 | — | — |
| 2020-11-13 | $11.52 | $11.72 | 64,200 | — | — |
| 2020-11-12 | $11.10 | $11.29 | 42,825 | — | — |
| 2020-11-11 | $11.04 | $11.23 | 39,642 | — | — |
| 2020-11-10 | $11.02 | $11.21 | 145,242 | — | — |
| 2020-11-09 | $9.77 | $9.94 | 101,108 | — | — |
| 2020-11-06 | $8.72 | $8.87 | 28,342 | — | — |
| 2020-11-05 | $8.64 | $8.79 | 20,350 | — | — |
| 2020-11-04 | $8.08 | $8.21 | 39,100 | — | — |
| 2020-11-03 | $8.05 | $8.19 | 57,133 | — | — |
| 2020-11-02 | $8.58 | $8.73 | 25,967 | — | — |
| 2020-10-30 | $8.58 | $8.73 | 47,933 | — | — |
| 2020-10-29 | $8.76 | $8.91 | 160,050 | — | — |
| 2020-10-28 | $9.49 | $9.65 | 859,733 | — | — |
| 2020-10-27 | $7.51 | $7.64 | 30,358 | — | — |
| 2020-10-26 | $7.46 | $7.59 | 25,583 | — | — |
| 2020-10-23 | $7.66 | $7.79 | 11,717 | — | — |
| 2020-10-22 | $7.81 | $7.95 | 18,817 | — | — |
| 2020-10-21 | $7.58 | $7.71 | 23,325 | — | — |
| 2020-10-20 | $7.44 | $7.57 | 24,075 | — | — |
| 2020-10-19 | $7.40 | $7.53 | 30,542 | — | — |
| 2020-10-16 | $7.64 | $7.78 | 23,417 | — | — |
| 2020-10-15 | $7.79 | $7.92 | 8,125 | — | — |
| 2020-10-14 | $7.62 | $7.75 | 19,667 | — | — |
| 2020-10-13 | $7.84 | $7.97 | 17,767 | — | — |
| 2020-10-12 | $8.18 | $8.32 | 15,858 | — | — |
| 2020-10-09 | $8.15 | $8.29 | 23,492 | — | — |
| 2020-10-08 | $8.15 | $8.29 | 28,817 | — | — |
| 2020-10-07 | $7.96 | $8.09 | 41,933 | — | — |
| 2020-10-06 | $8.18 | $8.32 | 64,500 | — | — |
| 2020-10-05 | $7.86 | $7.99 | 19,483 | — | — |
| 2020-10-02 | $7.86 | $7.99 | 13,717 | — | — |
| 2020-10-01 | $8.14 | $8.28 | 11,992 | — | — |
| 2020-09-30 | $8.10 | $8.24 | 13,167 | — | — |
| 2020-09-29 | $7.92 | $8.06 | 18,117 | — | — |
| 2020-09-28 | $8.06 | $8.20 | 11,250 | — | — |
| 2020-09-25 | $8.06 | $8.20 | 13,642 | — | — |
| 2020-09-24 | $8.04 | $8.18 | 25,267 | — | — |
| 2020-09-23 | $8.29 | $8.43 | 17,225 | — | — |
| 2020-09-22 | $8.64 | $8.79 | 8,558 | — | — |
| 2020-09-21 | $8.53 | $8.68 | 19,750 | — | — |
| 2020-09-18 | $9.14 | $9.30 | 11,275 | — | — |
| 2020-09-17 | $9.58 | $9.74 | 34,158 | — | — |
| 2020-09-16 | $10.26 | $10.44 | 27,108 | — | — |
| 2020-09-15 | $9.47 | $9.63 | 17,942 | — | — |
| 2020-09-14 | $9.49 | $9.65 | 17,492 | — | — |
| 2020-09-11 | $9.49 | $9.65 | 26,400 | — | — |
| 2020-09-10 | $9.61 | $9.78 | 30,808 | — | — |
| 2020-09-09 | $9.89 | $10.06 | 45,433 | — | — |
| 2020-09-08 | $9.91 | $10.08 | 50,742 | — | — |
| 2020-09-04 | $10.67 | $10.85 | 17,292 | — | — |
| 2020-09-03 | $10.70 | $10.89 | 26,858 | — | — |
| 2020-09-02 | $10.79 | $10.97 | 26,075 | — | — |
| 2020-09-01 | $10.92 | $11.11 | 35,075 | — | — |
| 2020-08-31 | $10.50 | $10.68 | 51,225 | — | — |
| 2020-08-28 | $10.14 | $10.31 | 18,208 | — | — |
| 2020-08-27 | $9.98 | $10.16 | 15,367 | — | — |
| 2020-08-26 | $10.26 | $10.44 | 34,200 | — | — |
| 2020-08-25 | $9.86 | $10.03 | 18,783 | — | — |
| 2020-08-24 | $10.32 | $10.50 | 23,308 | — | — |
| 2020-08-21 | $10.49 | $10.67 | 19,058 | — | — |
| 2020-08-20 | $10.90 | $11.08 | 32,517 | — | — |
| 2020-08-19 | $10.56 | $10.74 | 33,958 | — | — |
| 2020-08-18 | $10.49 | $10.67 | 26,542 | — | — |
| 2020-08-17 | $10.73 | $10.91 | 68,308 | — | — |
| 2020-08-14 | $11.42 | $11.62 | 72,842 | — | — |
| 2020-08-13 | $10.80 | $10.99 | 51,625 | — | — |
| 2020-08-12 | $10.86 | $11.05 | 120,083 | — | — |
| 2020-08-11 | $12.36 | $12.57 | 69,892 | — | — |
| 2020-08-10 | $13.20 | $13.43 | 231,408 | — | — |
| 2020-08-07 | $12.48 | $12.69 | 172,533 | — | — |
| 2020-08-06 | $10.85 | $11.03 | 28,792 | — | — |
| 2020-08-05 | $10.94 | $11.13 | 102,992 | — | — |
| 2020-08-04 | $11.28 | $11.47 | 209,683 | — | — |
| 2020-08-03 | $9.24 | $9.40 | 49,858 | — | — |
| 2020-07-31 | $9.96 | $10.13 | 77,400 | — | — |
| 2020-07-30 | $9.94 | $10.11 | 237,133 | — | — |
| 2020-07-29 | $9.19 | $9.35 | 1,597,658 | — | — |
| 2020-07-28 | $6.42 | $6.53 | 17,500 | — | — |
| 2020-07-27 | $6.11 | $6.21 | 16,942 | — | — |
| 2020-07-24 | $6.00 | $6.10 | 7,492 | — | — |
| 2020-07-23 | $6.07 | $6.18 | 10,650 | — | — |
| 2020-07-22 | $6.24 | $6.35 | 10,675 | — | — |
| 2020-07-21 | $6.41 | $6.52 | 16,008 | — | — |
| 2020-07-20 | $6.18 | $6.29 | 14,617 | — | — |
| 2020-07-17 | $5.94 | $6.04 | 33,700 | — | — |
| 2020-07-16 | $6.29 | $6.40 | 28,450 | — | — |
| 2020-07-15 | $6.00 | $6.10 | 20,967 | — | — |
| 2020-07-14 | $5.72 | $5.82 | 18,508 | — | — |
| 2020-07-13 | $5.74 | $5.83 | 37,367 | — | — |
| 2020-07-10 | $6.48 | $6.59 | 21,633 | — | — |
| 2020-07-09 | $6.46 | $6.57 | 22,192 | — | — |
| 2020-07-08 | $6.54 | $6.65 | 17,283 | — | — |
| 2020-07-07 | $6.73 | $6.85 | 14,875 | — | — |
| 2020-07-06 | $6.72 | $6.84 | 29,492 | — | — |
| 2020-07-02 | $6.96 | $7.08 | 9,625 | — | — |
| 2020-07-01 | $6.94 | $7.06 | 23,250 | — | — |
| 2020-06-30 | $7.40 | $7.53 | 18,283 | — | — |
| 2020-06-29 | $7.52 | $7.65 | 12,525 | — | — |
| 2020-06-26 | $7.46 | $7.59 | 29,583 | — | — |
| 2020-06-25 | $7.69 | $7.82 | 24,575 | — | — |
| 2020-06-24 | $7.62 | $7.75 | 53,258 | — | — |
| 2020-06-23 | $7.56 | $7.69 | 33,008 | — | — |
| 2020-06-22 | $7.49 | $7.62 | 34,058 | — | — |
| 2020-06-19 | $7.56 | $7.69 | 38,367 | — | — |
| 2020-06-18 | $7.54 | $7.67 | 14,600 | — | — |
| 2020-06-17 | $7.44 | $7.57 | 22,733 | — | — |
| 2020-06-16 | $7.46 | $7.59 | 30,933 | — | — |
| 2020-06-15 | $7.36 | $7.48 | 30,592 | — | — |
| 2020-06-12 | $7.52 | $7.65 | 30,950 | — | — |
| 2020-06-11 | $7.26 | $7.38 | 62,500 | — | — |
| 2020-06-10 | $8.66 | $8.81 | 59,817 | — | — |
| 2020-06-09 | $9.00 | $9.15 | 100,483 | — | — |
| 2020-06-08 | $8.74 | $8.89 | 98,717 | — | — |
| 2020-06-05 | $7.30 | $7.42 | 56,467 | — | — |
| 2020-06-04 | $6.96 | $7.08 | 69,433 | — | — |
| 2020-06-03 | $6.42 | $6.53 | 37,300 | — | — |
| 2020-06-02 | $6.24 | $6.35 | 21,675 | — | — |
| 2020-06-01 | $6.14 | $6.25 | 29,683 | — | — |
| 2020-05-29 | $6.06 | $6.16 | 33,867 | — | — |
| 2020-05-28 | $6.18 | $6.29 | 49,483 | — | — |
| 2020-05-27 | $6.74 | $6.86 | 76,158 | — | — |
| 2020-05-26 | $6.66 | $6.77 | 207,217 | — | — |
| 2020-05-22 | $5.34 | $5.43 | 19,867 | — | — |
| 2020-05-21 | $5.28 | $5.37 | 38,242 | — | — |
| 2020-05-20 | $5.51 | $5.60 | 21,233 | — | — |
| 2020-05-19 | $5.29 | $5.38 | 39,325 | — | — |
| 2020-05-18 | $5.33 | $5.42 | 61,817 | — | — |
| 2020-05-15 | $5.52 | $5.61 | 34,467 | — | — |
| 2020-05-14 | $5.53 | $5.63 | 31,417 | — | — |
| 2020-05-13 | $5.81 | $5.91 | 44,892 | — | — |
| 2020-05-12 | $6.13 | $6.24 | 42,625 | — | — |
| 2020-05-11 | $6.36 | $6.47 | 25,183 | — | — |
| 2020-05-08 | $6.61 | $6.73 | 28,650 | — | — |
| 2020-05-07 | $6.05 | $6.15 | 59,825 | — | — |
| 2020-05-06 | $5.89 | $5.99 | 26,558 | — | — |
| 2020-05-05 | $5.89 | $5.99 | 43,142 | — | — |
| 2020-05-04 | $6.30 | $6.41 | 41,925 | — | — |
| 2020-05-01 | $6.59 | $6.70 | 40,933 | — | — |
| 2020-04-30 | $7.56 | $7.69 | 71,067 | — | — |
| 2020-04-29 | $7.78 | $7.91 | 103,275 | — | — |
| 2020-04-28 | $5.56 | $5.65 | 43,708 | — | — |
| 2020-04-27 | $5.10 | $5.19 | 34,025 | — | — |
| 2020-04-24 | $4.74 | $4.82 | 30,800 | — | — |
| 2020-04-23 | $4.92 | $5.00 | 61,358 | — | — |
| 2020-04-22 | $4.54 | $4.61 | 41,717 | — | — |
| 2020-04-21 | $4.39 | $4.47 | 43,317 | — | — |
| 2020-04-20 | $4.49 | $4.57 | 62,892 | — | — |
| 2020-04-17 | $4.52 | $4.60 | 73,017 | — | — |
| 2020-04-16 | $4.22 | $4.30 | 81,675 | — | — |
| 2020-04-15 | $4.45 | $4.53 | 36,092 | — | — |
| 2020-04-14 | $4.73 | $4.81 | 57,225 | — | — |
| 2020-04-13 | $4.68 | $4.76 | 116,600 | — | — |
| 2020-04-09 | $4.92 | $5.00 | 182,917 | — | — |
| 2020-04-08 | $4.76 | $4.85 | 53,817 | — | — |
| 2020-04-07 | $4.58 | $4.66 | 53,442 | — | — |
| 2020-04-06 | $4.80 | $4.88 | 36,450 | — | — |
| 2020-04-03 | $4.48 | $4.55 | 57,833 | — | — |
| 2020-04-02 | $4.75 | $4.83 | 64,325 | — | — |
| 2020-04-01 | $4.93 | $5.02 | 60,875 | — | — |
| 2020-03-31 | $4.94 | $5.03 | 34,475 | — | — |
| 2020-03-30 | $5.29 | $5.38 | 71,950 | — | — |
| 2020-03-27 | $4.91 | $4.99 | 125,967 | — | — |
| 2020-03-26 | $5.28 | $5.37 | 167,267 | — | — |
| 2020-03-25 | $5.92 | $6.02 | 60,200 | — | — |
| 2020-03-24 | $4.94 | $5.03 | 64,350 | — | — |
| 2020-03-23 | $5.03 | $5.11 | 50,133 | — | — |
| 2020-03-20 | $4.80 | $4.88 | 133,542 | — | — |
| 2020-03-19 | $5.52 | $5.61 | 84,775 | — | — |
| 2020-03-18 | $5.02 | $5.10 | 98,083 | — | — |
| 2020-03-17 | $7.44 | $7.57 | 29,850 | — | — |
| 2020-03-16 | $7.27 | $7.40 | 46,367 | — | — |
| 2020-03-13 | $8.52 | $8.67 | 97,608 | — | — |
| 2020-03-12 | $8.16 | $8.30 | 152,008 | — | — |
| 2020-03-11 | $9.04 | $9.19 | 74,067 | — | — |
| 2020-03-10 | $9.84 | $10.01 | 60,367 | — | — |
| 2020-03-09 | $9.96 | $10.13 | 90,717 | — | — |
| 2020-03-06 | $12.96 | $13.18 | 34,775 | — | — |
| 2020-03-05 | $13.08 | $13.30 | 33,125 | — | — |
| 2020-03-04 | $13.08 | $13.30 | 59,850 | — | — |
| 2020-03-03 | $13.08 | $13.30 | 59,975 | — | — |
| 2020-03-02 | $13.56 | $13.79 | 18,150 | — | — |
| 2020-02-28 | $14.04 | $14.28 | 47,983 | — | — |
| 2020-02-27 | $14.16 | $14.40 | 75,925 | — | — |
| 2020-02-26 | $15.84 | $16.11 | 54,975 | — | — |
| 2020-02-25 | $15.84 | $16.11 | 43,883 | — | — |
| 2020-02-24 | $16.44 | $16.72 | 25,392 | — | — |
| 2020-02-21 | $17.28 | $17.58 | 18,450 | — | — |
| 2020-02-20 | $17.52 | $17.82 | 17,950 | — | — |
| 2020-02-19 | $17.28 | $17.58 | 98,208 | — | — |
| 2020-02-18 | $17.40 | $17.70 | 31,817 | — | — |
| 2020-02-14 | $17.52 | $17.82 | 31,933 | — | — |
| 2020-02-13 | $16.08 | $16.36 | 20,017 | — | — |
| 2020-02-12 | $16.56 | $16.84 | 27,758 | — | — |
| 2020-02-11 | $16.92 | $17.21 | 20,850 | — | — |
| 2020-02-10 | $16.68 | $16.97 | 23,408 | — | — |
| 2020-02-07 | $17.04 | $17.33 | 28,700 | — | — |
| 2020-02-06 | $17.16 | $17.45 | 25,508 | — | — |
| 2020-02-05 | $17.16 | $17.45 | 63,317 | — | — |
| 2020-02-04 | $16.32 | $16.60 | 24,992 | — | — |
| 2020-02-03 | $15.84 | $16.11 | 19,658 | — | — |
| 2020-01-31 | $16.08 | $16.36 | 16,350 | — | — |
| 2020-01-30 | $16.44 | $16.72 | 23,617 | — | — |
| 2020-01-29 | $16.20 | $16.48 | 12,692 | — | — |
| 2020-01-28 | $15.60 | $15.87 | 27,875 | — | — |
| 2020-01-27 | $14.88 | $15.14 | 16,558 | — | — |
| 2020-01-24 | $15.36 | $15.62 | 40,617 | — | — |
| 2020-01-23 | $14.40 | $14.65 | 53,142 | — | — |
| 2020-01-22 | $15.24 | $15.50 | 25,400 | — | — |
| 2020-01-21 | $15.36 | $15.62 | 21,317 | — | — |
| 2020-01-17 | $15.72 | $15.99 | 9,592 | — | — |
| 2020-01-16 | $15.96 | $16.23 | 15,800 | — | — |
| 2020-01-15 | $15.60 | $15.87 | 26,642 | — | — |
| 2020-01-14 | $15.96 | $16.23 | 44,358 | — | — |
| 2020-01-13 | $15.12 | $15.38 | 34,567 | — | — |
| 2020-01-10 | $15.12 | $15.38 | 51,500 | — | — |
| 2020-01-09 | $14.64 | $14.89 | 60,442 | — | — |
| 2020-01-08 | $16.44 | $16.72 | 61,750 | — | — |
| 2020-01-07 | $17.40 | $17.70 | 35,300 | — | — |
| 2020-01-06 | $18.36 | $18.68 | 41,525 | — | — |
| 2020-01-03 | $16.80 | $17.09 | 32,358 | — | — |
| 2020-01-02 | $16.92 | $17.21 | 56,267 | — | — |