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
- 2011-05-16 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 | $7.20 | $27.59 | 90,567 | — | — |
| 2020-12-30 | $7.14 | $27.36 | 99,517 | — | — |
| 2020-12-29 | $7.20 | $27.59 | 282,250 | — | — |
| 2020-12-28 | $7.32 | $28.05 | 211,000 | — | — |
| 2020-12-24 | $7.50 | $28.74 | 182,033 | — | — |
| 2020-12-23 | $7.68 | $29.43 | 1,184,500 | — | — |
| 2020-12-22 | $14.76 | $25.04 | 111,600 | — | — |
| 2020-12-21 | $15.00 | $25.44 | 210,083 | — | — |
| 2020-12-18 | $14.94 | $25.34 | 124,383 | — | — |
| 2020-12-17 | $14.04 | $23.82 | 113,117 | — | — |
| 2020-12-16 | $14.04 | $23.82 | 76,800 | — | — |
| 2020-12-15 | $13.92 | $23.61 | 82,633 | — | — |
| 2020-12-14 | $13.86 | $23.51 | 49,500 | — | — |
| 2020-12-11 | $14.04 | $23.82 | 64,550 | — | — |
| 2020-12-10 | $14.40 | $24.43 | 102,333 | — | — |
| 2020-12-09 | $13.50 | $22.90 | 79,117 | — | — |
| 2020-12-08 | $13.74 | $23.31 | 64,283 | — | — |
| 2020-12-07 | $13.74 | $23.31 | 234,250 | — | — |
| 2020-12-04 | $14.34 | $24.32 | 169,700 | — | — |
| 2020-12-03 | $14.94 | $25.34 | 292,567 | — | — |
| 2020-12-02 | $15.00 | $25.44 | 209,917 | — | — |
| 2020-12-01 | $15.12 | $25.65 | 188,183 | — | — |
| 2020-11-30 | $15.06 | $25.55 | 395,633 | — | — |
| 2020-11-27 | $14.40 | $24.43 | 153,400 | — | — |
| 2020-11-25 | $14.40 | $24.43 | 224,900 | — | — |
| 2020-11-24 | $14.28 | $24.22 | 257,750 | — | — |
| 2020-11-23 | $13.62 | $23.10 | 229,633 | — | — |
| 2020-11-20 | $14.40 | $24.43 | 595,167 | — | — |
| 2020-11-19 | $13.98 | $23.71 | 6,021,033 | — | — |
| 2020-11-18 | $9.24 | $15.67 | 47,883 | — | — |
| 2020-11-17 | $9.60 | $16.28 | 61,067 | — | — |
| 2020-11-16 | $9.72 | $16.49 | 51,683 | — | — |
| 2020-11-13 | $9.84 | $16.69 | 168,500 | — | — |
| 2020-11-12 | $9.12 | $15.47 | 60,700 | — | — |
| 2020-11-11 | $8.70 | $14.76 | 48,983 | — | — |
| 2020-11-10 | $8.34 | $14.15 | 79,883 | — | — |
| 2020-11-09 | $8.34 | $14.15 | 53,183 | — | — |
| 2020-11-06 | $8.28 | $14.05 | 15,400 | — | — |
| 2020-11-05 | $8.34 | $14.15 | 33,067 | — | — |
| 2020-11-04 | $8.28 | $14.05 | 33,400 | — | — |
| 2020-11-03 | $8.16 | $13.84 | 34,300 | — | — |
| 2020-11-02 | $7.92 | $13.43 | 25,650 | — | — |
| 2020-10-30 | $8.04 | $13.64 | 51,800 | — | — |
| 2020-10-29 | $8.16 | $13.84 | 32,517 | — | — |
| 2020-10-28 | $8.28 | $14.05 | 18,933 | — | — |
| 2020-10-27 | $8.34 | $14.15 | 32,483 | — | — |
| 2020-10-26 | $8.28 | $14.05 | 21,033 | — | — |
| 2020-10-23 | $8.46 | $14.35 | 3,883 | — | — |
| 2020-10-22 | $8.40 | $14.25 | 26,033 | — | — |
| 2020-10-21 | $8.52 | $14.45 | 9,583 | — | — |
| 2020-10-20 | $8.58 | $14.55 | 33,550 | — | — |
| 2020-10-19 | $8.52 | $14.45 | 32,900 | — | — |
| 2020-10-16 | $8.28 | $14.05 | 19,133 | — | — |
| 2020-10-15 | $8.04 | $13.64 | 21,233 | — | — |
| 2020-10-14 | $7.98 | $13.54 | 25,733 | — | — |
| 2020-10-13 | $8.34 | $14.15 | 11,550 | — | — |
| 2020-10-12 | $8.40 | $14.25 | 11,983 | — | — |
| 2020-10-09 | $8.46 | $14.35 | 4,633 | — | — |
| 2020-10-08 | $8.40 | $14.25 | 21,233 | — | — |
| 2020-10-07 | $8.46 | $14.35 | 12,400 | — | — |
| 2020-10-06 | $8.28 | $14.05 | 11,517 | — | — |
| 2020-10-05 | $8.34 | $14.15 | 28,233 | — | — |
| 2020-10-02 | $8.34 | $14.15 | 29,450 | — | — |
| 2020-10-01 | $7.92 | $13.43 | 70,550 | — | — |
| 2020-09-30 | $7.38 | $12.52 | 31,167 | — | — |
| 2020-09-29 | $7.44 | $12.62 | 17,283 | — | — |
| 2020-09-28 | $7.44 | $12.62 | 13,100 | — | — |
| 2020-09-25 | $7.38 | $12.52 | 17,233 | — | — |
| 2020-09-24 | $7.56 | $12.82 | 6,117 | — | — |
| 2020-09-23 | $7.62 | $12.93 | 11,317 | — | — |
| 2020-09-22 | $7.80 | $13.23 | 12,800 | — | — |
| 2020-09-21 | $7.56 | $12.82 | 101,233 | — | — |
| 2020-09-18 | $8.16 | $13.84 | 22,550 | — | — |
| 2020-09-17 | $8.58 | $14.55 | 10,200 | — | — |
| 2020-09-16 | $8.58 | $14.55 | 11,433 | — | — |
| 2020-09-15 | $8.52 | $14.45 | 19,550 | — | — |
| 2020-09-14 | $8.52 | $14.45 | 8,767 | — | — |
| 2020-09-11 | $8.52 | $14.45 | 15,817 | — | — |
| 2020-09-10 | $8.58 | $14.55 | 4,483 | — | — |
| 2020-09-09 | $8.46 | $14.35 | 11,883 | — | — |
| 2020-09-08 | $8.52 | $14.45 | 14,267 | — | — |
| 2020-09-04 | $8.76 | $14.86 | 22,133 | — | — |
| 2020-09-03 | $8.70 | $14.76 | 20,633 | — | — |
| 2020-09-02 | $9.06 | $15.37 | 15,467 | — | — |
| 2020-09-01 | $9.24 | $15.67 | 8,717 | — | — |
| 2020-08-31 | $9.06 | $15.37 | 28,883 | — | — |
| 2020-08-28 | $9.48 | $16.08 | 23,500 | — | — |
| 2020-08-27 | $9.24 | $15.67 | 43,767 | — | — |
| 2020-08-26 | $9.24 | $15.67 | 33,133 | — | — |
| 2020-08-25 | $9.24 | $15.67 | 34,683 | — | — |
| 2020-08-24 | $9.48 | $16.08 | 39,933 | — | — |
| 2020-08-21 | $9.60 | $16.28 | 42,200 | — | — |
| 2020-08-20 | $10.02 | $17.00 | 8,233 | — | — |
| 2020-08-19 | $9.90 | $16.79 | 73,017 | — | — |
| 2020-08-18 | $10.74 | $18.22 | 109,167 | — | — |
| 2020-08-17 | $11.58 | $19.64 | 132,333 | — | — |
| 2020-08-14 | $11.04 | $18.73 | 66,300 | — | — |
| 2020-08-13 | $10.56 | $17.91 | 91,383 | — | — |
| 2020-08-12 | $10.38 | $17.61 | 89,933 | — | — |
| 2020-08-11 | $10.20 | $17.30 | 126,033 | — | — |
| 2020-08-10 | $9.42 | $15.98 | 522,233 | — | — |
| 2020-08-07 | $9.00 | $15.27 | 25,650 | — | — |
| 2020-08-06 | $9.00 | $15.27 | 49,800 | — | — |
| 2020-08-05 | $8.70 | $14.76 | 29,767 | — | — |
| 2020-08-04 | $8.94 | $15.16 | 32,317 | — | — |
| 2020-08-03 | $8.76 | $14.86 | 41,267 | — | — |
| 2020-07-31 | $8.88 | $15.06 | 51,017 | — | — |
| 2020-07-30 | $8.94 | $15.16 | 17,783 | — | — |
| 2020-07-29 | $8.88 | $15.06 | 28,217 | — | — |
| 2020-07-28 | $9.00 | $15.27 | 18,300 | — | — |
| 2020-07-27 | $9.00 | $15.27 | 23,400 | — | — |
| 2020-07-24 | $8.88 | $15.06 | 24,483 | — | — |
| 2020-07-23 | $9.00 | $15.27 | 48,333 | — | — |
| 2020-07-22 | $9.12 | $15.47 | 27,083 | — | — |
| 2020-07-21 | $9.30 | $15.78 | 32,050 | — | — |
| 2020-07-20 | $9.78 | $16.59 | 25,767 | — | — |
| 2020-07-17 | $9.60 | $16.28 | 36,483 | — | — |
| 2020-07-16 | $10.02 | $17.00 | 36,200 | — | — |
| 2020-07-15 | $10.08 | $17.10 | 41,617 | — | — |
| 2020-07-14 | $10.20 | $17.30 | 49,183 | — | — |
| 2020-07-13 | $10.32 | $17.51 | 127,983 | — | — |
| 2020-07-10 | $10.56 | $17.91 | 64,567 | — | — |
| 2020-07-09 | $10.14 | $17.20 | 69,917 | — | — |
| 2020-07-08 | $9.96 | $16.90 | 75,167 | — | — |
| 2020-07-07 | $9.36 | $15.88 | 27,000 | — | — |
| 2020-07-06 | $9.42 | $15.98 | 45,900 | — | — |
| 2020-07-02 | $8.88 | $15.06 | 56,967 | — | — |
| 2020-07-01 | $8.76 | $14.86 | 22,033 | — | — |
| 2020-06-30 | $8.88 | $15.06 | 28,617 | — | — |
| 2020-06-29 | $9.12 | $15.47 | 22,683 | — | — |
| 2020-06-26 | $8.94 | $15.16 | 63,617 | — | — |
| 2020-06-25 | $9.06 | $15.37 | 28,650 | — | — |
| 2020-06-24 | $9.12 | $15.47 | 25,517 | — | — |
| 2020-06-23 | $9.42 | $15.98 | 57,083 | — | — |
| 2020-06-22 | $9.30 | $15.78 | 58,733 | — | — |
| 2020-06-19 | $9.72 | $16.49 | 227,967 | — | — |
| 2020-06-18 | $9.30 | $15.78 | 458,450 | — | — |
| 2020-06-17 | $8.76 | $14.86 | 29,750 | — | — |
| 2020-06-16 | $9.00 | $15.27 | 12,767 | — | — |
| 2020-06-15 | $9.00 | $15.27 | 18,933 | — | — |
| 2020-06-12 | $9.18 | $15.57 | 20,433 | — | — |
| 2020-06-11 | $8.88 | $15.06 | 105,283 | — | — |
| 2020-06-10 | $9.36 | $15.88 | 58,117 | — | — |
| 2020-06-09 | $8.34 | $14.15 | 14,317 | — | — |
| 2020-06-08 | $8.52 | $14.45 | 23,750 | — | — |
| 2020-06-05 | $8.52 | $14.45 | 42,500 | — | — |
| 2020-06-04 | $8.10 | $13.74 | 10,033 | — | — |
| 2020-06-03 | $8.16 | $13.84 | 11,550 | — | — |
| 2020-06-02 | $8.04 | $13.64 | 10,783 | — | — |
| 2020-06-01 | $7.74 | $13.13 | 9,700 | — | — |
| 2020-05-29 | $7.56 | $12.82 | 37,133 | — | — |
| 2020-05-28 | $7.92 | $13.43 | 15,750 | — | — |
| 2020-05-27 | $7.92 | $13.43 | 20,700 | — | — |
| 2020-05-26 | $8.34 | $14.15 | 14,433 | — | — |
| 2020-05-22 | $7.86 | $13.33 | 6,417 | — | — |
| 2020-05-21 | $7.98 | $13.54 | 11,267 | — | — |
| 2020-05-20 | $8.04 | $13.64 | 22,267 | — | — |
| 2020-05-19 | $8.04 | $13.64 | 46,633 | — | — |
| 2020-05-18 | $8.10 | $13.74 | 24,567 | — | — |
| 2020-05-15 | $7.92 | $13.43 | 3,633 | — | — |
| 2020-05-14 | $7.92 | $13.43 | 8,150 | — | — |
| 2020-05-13 | $7.86 | $13.33 | 13,033 | — | — |
| 2020-05-12 | $8.28 | $14.05 | 3,717 | — | — |
| 2020-05-11 | $8.58 | $14.55 | 4,683 | — | — |
| 2020-05-08 | $8.52 | $14.45 | 10,583 | — | — |
| 2020-05-07 | $8.28 | $14.05 | 5,700 | — | — |
| 2020-05-06 | $8.04 | $13.64 | 3,383 | — | — |
| 2020-05-05 | $8.04 | $13.64 | 11,567 | — | — |
| 2020-05-04 | $8.16 | $13.84 | 2,750 | — | — |
| 2020-05-01 | $8.34 | $14.15 | 11,283 | — | — |
| 2020-04-30 | $8.58 | $14.55 | 7,167 | — | — |
| 2020-04-29 | $8.70 | $14.76 | 10,550 | — | — |
| 2020-04-28 | $8.28 | $14.05 | 11,467 | — | — |
| 2020-04-27 | $8.10 | $13.74 | 14,833 | — | — |
| 2020-04-24 | $7.98 | $13.54 | 14,000 | — | — |
| 2020-04-23 | $8.16 | $13.84 | 16,783 | — | — |
| 2020-04-22 | $8.40 | $14.25 | 11,317 | — | — |
| 2020-04-21 | $7.92 | $13.43 | 10,183 | — | — |
| 2020-04-20 | $8.22 | $13.94 | 6,900 | — | — |
| 2020-04-17 | $8.58 | $14.55 | 9,750 | — | — |
| 2020-04-16 | $8.46 | $14.35 | 8,083 | — | — |
| 2020-04-15 | $8.04 | $13.64 | 16,483 | — | — |
| 2020-04-14 | $7.92 | $13.43 | 12,517 | — | — |
| 2020-04-13 | $8.10 | $13.74 | 37,017 | — | — |
| 2020-04-09 | $7.26 | $12.32 | 9,333 | — | — |
| 2020-04-08 | $7.38 | $12.52 | 3,433 | — | — |
| 2020-04-07 | $7.32 | $12.42 | 41,417 | — | — |
| 2020-04-06 | $7.20 | $12.21 | 12,650 | — | — |
| 2020-04-03 | $7.08 | $12.01 | 4,750 | — | — |
| 2020-04-02 | $7.08 | $12.01 | 13,517 | — | — |
| 2020-04-01 | $7.14 | $12.11 | 10,917 | — | — |
| 2020-03-31 | $7.44 | $12.62 | 13,450 | — | — |
| 2020-03-30 | $7.32 | $12.42 | 7,633 | — | — |
| 2020-03-27 | $7.50 | $12.72 | 6,967 | — | — |
| 2020-03-26 | $7.74 | $13.13 | 26,483 | — | — |
| 2020-03-25 | $7.62 | $12.93 | 10,983 | — | — |
| 2020-03-24 | $7.62 | $12.93 | 34,850 | — | — |
| 2020-03-23 | $7.38 | $12.52 | 31,317 | — | — |
| 2020-03-20 | $7.98 | $13.54 | 20,067 | — | — |
| 2020-03-19 | $7.74 | $13.13 | 29,817 | — | — |
| 2020-03-18 | $8.16 | $13.84 | 13,067 | — | — |
| 2020-03-17 | $8.40 | $14.25 | 4,817 | — | — |
| 2020-03-16 | $8.64 | $14.66 | 11,967 | — | — |
| 2020-03-13 | $9.06 | $15.37 | 17,517 | — | — |
| 2020-03-12 | $8.28 | $14.05 | 30,200 | — | — |
| 2020-03-11 | $9.12 | $15.47 | 32,017 | — | — |
| 2020-03-10 | $10.14 | $17.20 | 10,950 | — | — |
| 2020-03-09 | $10.08 | $17.10 | 37,233 | — | — |
| 2020-03-06 | $10.68 | $18.12 | 1,600 | — | — |
| 2020-03-05 | $11.04 | $18.73 | 11,433 | — | — |
| 2020-03-04 | $10.98 | $18.63 | 11,500 | — | — |
| 2020-03-03 | $10.56 | $17.91 | 3,950 | — | — |
| 2020-03-02 | $10.68 | $18.12 | 3,117 | — | — |
| 2020-02-28 | $10.44 | $17.71 | 11,683 | — | — |
| 2020-02-27 | $10.62 | $18.01 | 12,900 | — | — |
| 2020-02-26 | $10.92 | $18.52 | 7,800 | — | — |
| 2020-02-25 | $10.92 | $18.52 | 3,233 | — | — |
| 2020-02-24 | $11.10 | $18.83 | 6,517 | — | — |
| 2020-02-21 | $11.64 | $19.74 | 11,383 | — | — |
| 2020-02-20 | $11.94 | $20.25 | 11,383 | — | — |
| 2020-02-19 | $11.82 | $20.05 | 13,450 | — | — |
| 2020-02-18 | $11.46 | $19.44 | 3,767 | — | — |
| 2020-02-14 | $11.82 | $20.05 | 5,400 | — | — |
| 2020-02-13 | $11.70 | $19.85 | 14,183 | — | — |
| 2020-02-12 | $11.94 | $20.25 | 6,067 | — | — |
| 2020-02-11 | $11.64 | $19.74 | 11,567 | — | — |
| 2020-02-10 | $11.58 | $19.64 | 6,783 | — | — |
| 2020-02-07 | $11.64 | $19.74 | 12,750 | — | — |
| 2020-02-06 | $11.58 | $19.64 | 7,200 | — | — |
| 2020-02-05 | $11.34 | $19.24 | 21,750 | — | — |
| 2020-02-04 | $11.28 | $19.13 | 21,183 | — | — |
| 2020-02-03 | $10.80 | $18.32 | 9,817 | — | — |
| 2020-01-31 | $10.86 | $18.42 | 30,750 | — | — |
| 2020-01-30 | $11.52 | $19.54 | 2,567 | — | — |
| 2020-01-29 | $11.70 | $19.85 | 2,917 | — | — |
| 2020-01-28 | $11.64 | $19.74 | 4,650 | — | — |
| 2020-01-27 | $11.70 | $19.85 | 13,917 | — | — |
| 2020-01-24 | $11.82 | $20.05 | 8,367 | — | — |
| 2020-01-23 | $11.94 | $20.25 | 2,333 | — | — |
| 2020-01-22 | $12.00 | $20.36 | 4,700 | — | — |
| 2020-01-21 | $12.00 | $20.36 | 15,617 | — | — |
| 2020-01-17 | $11.76 | $19.95 | 10,833 | — | — |
| 2020-01-16 | $11.64 | $19.74 | 18,400 | — | — |
| 2020-01-15 | $11.70 | $19.85 | 5,833 | — | — |
| 2020-01-14 | $11.88 | $20.15 | 19,767 | — | — |
| 2020-01-13 | $11.88 | $20.15 | 10,750 | — | — |
| 2020-01-10 | $12.00 | $20.36 | 10,617 | — | — |
| 2020-01-09 | $12.00 | $20.36 | 20,067 | — | — |
| 2020-01-08 | $11.94 | $20.25 | 2,383 | — | — |
| 2020-01-07 | $11.88 | $20.15 | 6,317 | — | — |
| 2020-01-06 | $11.94 | $20.25 | 5,033 | — | — |
| 2020-01-03 | $12.06 | $20.46 | 6,083 | — | — |
| 2020-01-02 | $12.12 | $20.56 | 9,083 | — | — |