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
- 2014-04-11 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 | $8.70 | $11.53 | 96,200 | — | — |
| 2020-12-30 | $8.56 | $11.35 | 179,800 | — | — |
| 2020-12-29 | $8.58 | $11.31 | 228,800 | — | — |
| 2020-12-28 | $8.63 | $11.37 | 156,500 | — | — |
| 2020-12-24 | $8.55 | $11.27 | 72,500 | — | — |
| 2020-12-23 | $8.51 | $11.21 | 142,000 | — | — |
| 2020-12-22 | $8.38 | $11.04 | 171,400 | — | — |
| 2020-12-21 | $8.45 | $11.13 | 226,600 | — | — |
| 2020-12-18 | $8.57 | $11.29 | 298,800 | — | — |
| 2020-12-17 | $8.60 | $11.33 | 246,500 | — | — |
| 2020-12-16 | $8.66 | $11.41 | 229,700 | — | — |
| 2020-12-15 | $8.93 | $11.77 | 172,400 | — | — |
| 2020-12-14 | $8.53 | $11.24 | 167,900 | — | — |
| 2020-12-11 | $8.59 | $11.32 | 83,100 | — | — |
| 2020-12-10 | $8.49 | $11.19 | 139,000 | — | — |
| 2020-12-09 | $8.41 | $11.08 | 202,800 | — | — |
| 2020-12-08 | $8.55 | $11.27 | 266,800 | — | — |
| 2020-12-07 | $8.41 | $11.08 | 208,900 | — | — |
| 2020-12-04 | $8.24 | $10.86 | 170,000 | — | — |
| 2020-12-03 | $8.02 | $10.57 | 127,300 | — | — |
| 2020-12-02 | $7.97 | $10.50 | 172,000 | — | — |
| 2020-12-01 | $8.02 | $10.57 | 192,900 | — | — |
| 2020-11-30 | $7.98 | $10.51 | 201,300 | — | — |
| 2020-11-27 | $8.18 | $10.78 | 91,400 | — | — |
| 2020-11-25 | $8.37 | $11.03 | 183,700 | — | — |
| 2020-11-24 | $8.31 | $10.95 | 152,300 | — | — |
| 2020-11-23 | $8.40 | $11.07 | 190,200 | — | — |
| 2020-11-20 | $8.21 | $10.82 | 218,200 | — | — |
| 2020-11-19 | $8.11 | $10.69 | 223,800 | — | — |
| 2020-11-18 | $7.73 | $10.19 | 369,200 | — | — |
| 2020-11-17 | $8.36 | $11.02 | 219,800 | — | — |
| 2020-11-16 | $8.20 | $10.80 | 242,500 | — | — |
| 2020-11-13 | $7.71 | $10.16 | 170,000 | — | — |
| 2020-11-12 | $7.45 | $9.82 | 139,800 | — | — |
| 2020-11-11 | $7.65 | $10.08 | 211,900 | — | — |
| 2020-11-10 | $7.27 | $9.58 | 175,300 | — | — |
| 2020-11-09 | $6.96 | $9.17 | 261,600 | — | — |
| 2020-11-06 | $6.62 | $8.72 | 153,500 | — | — |
| 2020-11-05 | $6.74 | $8.88 | 97,200 | — | — |
| 2020-11-04 | $6.65 | $8.76 | 95,100 | — | — |
| 2020-11-03 | $6.62 | $8.72 | 100,900 | — | — |
| 2020-11-02 | $6.50 | $8.56 | 67,000 | — | — |
| 2020-10-30 | $6.44 | $8.49 | 83,100 | — | — |
| 2020-10-29 | $6.42 | $8.46 | 591,100 | — | — |
| 2020-10-28 | $6.45 | $8.50 | 176,500 | — | — |
| 2020-10-27 | $6.54 | $8.62 | 102,300 | — | — |
| 2020-10-26 | $6.68 | $8.80 | 77,600 | — | — |
| 2020-10-23 | $6.77 | $8.92 | 157,300 | — | — |
| 2020-10-22 | $6.76 | $8.91 | 171,400 | — | — |
| 2020-10-21 | $6.72 | $8.85 | 138,000 | — | — |
| 2020-10-20 | $6.75 | $8.89 | 133,200 | — | — |
| 2020-10-19 | $6.66 | $8.78 | 156,000 | — | — |
| 2020-10-16 | $6.63 | $8.74 | 151,100 | — | — |
| 2020-10-15 | $6.59 | $8.68 | 111,000 | — | — |
| 2020-10-14 | $6.67 | $8.79 | 168,100 | — | — |
| 2020-10-13 | $6.67 | $8.79 | 131,500 | — | — |
| 2020-10-12 | $6.69 | $8.82 | 78,800 | — | — |
| 2020-10-09 | $6.64 | $8.75 | 96,000 | — | — |
| 2020-10-08 | $6.55 | $8.63 | 215,000 | — | — |
| 2020-10-07 | $6.70 | $8.83 | 102,200 | — | — |
| 2020-10-06 | $6.58 | $8.67 | 196,700 | — | — |
| 2020-10-05 | $6.62 | $8.72 | 204,500 | — | — |
| 2020-10-02 | $6.84 | $9.01 | 136,400 | — | — |
| 2020-10-01 | $6.76 | $8.91 | 92,300 | — | — |
| 2020-09-30 | $6.66 | $8.78 | 96,100 | — | — |
| 2020-09-29 | $6.60 | $8.63 | 64,300 | — | — |
| 2020-09-28 | $6.65 | $8.70 | 95,500 | — | — |
| 2020-09-25 | $6.55 | $8.57 | 237,600 | — | — |
| 2020-09-24 | $6.54 | $8.55 | 143,400 | — | — |
| 2020-09-23 | $6.45 | $8.43 | 223,100 | — | — |
| 2020-09-22 | $6.58 | $8.60 | 139,600 | — | — |
| 2020-09-21 | $6.52 | $8.53 | 210,400 | — | — |
| 2020-09-18 | $6.65 | $8.70 | 295,300 | — | — |
| 2020-09-17 | $6.58 | $8.60 | 202,100 | — | — |
| 2020-09-16 | $6.61 | $8.64 | 356,200 | — | — |
| 2020-09-15 | $6.62 | $8.66 | 194,700 | — | — |
| 2020-09-14 | $6.65 | $8.70 | 307,100 | — | — |
| 2020-09-11 | $6.50 | $8.50 | 477,500 | — | — |
| 2020-09-10 | $6.59 | $8.62 | 166,000 | — | — |
| 2020-09-09 | $6.58 | $8.60 | 162,400 | — | — |
| 2020-09-08 | $6.54 | $8.55 | 157,800 | — | — |
| 2020-09-04 | $6.60 | $8.63 | 93,100 | — | — |
| 2020-09-03 | $6.69 | $8.75 | 103,300 | — | — |
| 2020-09-02 | $6.68 | $8.74 | 81,500 | — | — |
| 2020-09-01 | $6.68 | $8.74 | 133,700 | — | — |
| 2020-08-31 | $6.69 | $8.75 | 137,200 | — | — |
| 2020-08-28 | $6.79 | $8.88 | 84,200 | — | — |
| 2020-08-27 | $6.74 | $8.81 | 104,500 | — | — |
| 2020-08-26 | $6.79 | $8.88 | 128,400 | — | — |
| 2020-08-25 | $6.79 | $8.88 | 110,000 | — | — |
| 2020-08-24 | $6.80 | $8.89 | 112,600 | — | — |
| 2020-08-21 | $6.87 | $8.98 | 149,600 | — | — |
| 2020-08-20 | $6.84 | $8.94 | 105,300 | — | — |
| 2020-08-19 | $6.83 | $8.93 | 86,800 | — | — |
| 2020-08-18 | $6.92 | $9.05 | 89,400 | — | — |
| 2020-08-17 | $6.96 | $9.10 | 165,100 | — | — |
| 2020-08-14 | $6.80 | $8.89 | 169,400 | — | — |
| 2020-08-13 | $6.75 | $8.83 | 152,300 | — | — |
| 2020-08-12 | $6.79 | $8.88 | 137,800 | — | — |
| 2020-08-11 | $6.70 | $8.76 | 136,900 | — | — |
| 2020-08-10 | $6.79 | $8.88 | 167,600 | — | — |
| 2020-08-07 | $6.95 | $9.09 | 155,800 | — | — |
| 2020-08-06 | $6.74 | $8.81 | 84,700 | — | — |
| 2020-08-05 | $6.80 | $8.89 | 131,600 | — | — |
| 2020-08-04 | $6.85 | $8.96 | 79,600 | — | — |
| 2020-08-03 | $6.74 | $8.81 | 158,000 | — | — |
| 2020-07-31 | $6.91 | $9.04 | 130,000 | — | — |
| 2020-07-30 | $7.05 | $9.22 | 117,800 | — | — |
| 2020-07-29 | $7.15 | $9.35 | 120,700 | — | — |
| 2020-07-28 | $7.12 | $9.31 | 71,300 | — | — |
| 2020-07-27 | $7.07 | $9.25 | 84,500 | — | — |
| 2020-07-24 | $6.97 | $9.11 | 67,900 | — | — |
| 2020-07-23 | $7.12 | $9.31 | 66,400 | — | — |
| 2020-07-22 | $7.15 | $9.35 | 71,400 | — | — |
| 2020-07-21 | $7.18 | $9.39 | 91,200 | — | — |
| 2020-07-20 | $7.24 | $9.47 | 98,300 | — | — |
| 2020-07-17 | $7.15 | $9.35 | 79,000 | — | — |
| 2020-07-16 | $7.08 | $9.26 | 71,800 | — | — |
| 2020-07-15 | $7.05 | $9.22 | 160,800 | — | — |
| 2020-07-14 | $7.10 | $9.28 | 99,700 | — | — |
| 2020-07-13 | $6.92 | $9.05 | 132,700 | — | — |
| 2020-07-10 | $6.82 | $8.92 | 56,400 | — | — |
| 2020-07-09 | $6.74 | $8.81 | 135,200 | — | — |
| 2020-07-08 | $6.75 | $8.83 | 109,400 | — | — |
| 2020-07-07 | $6.64 | $8.68 | 117,300 | — | — |
| 2020-07-06 | $6.80 | $8.89 | 129,800 | — | — |
| 2020-07-02 | $6.78 | $8.87 | 97,600 | — | — |
| 2020-07-01 | $6.81 | $8.91 | 168,600 | — | — |
| 2020-06-30 | $6.85 | $8.96 | 382,500 | — | — |
| 2020-06-29 | $6.73 | $8.74 | 152,200 | — | — |
| 2020-06-26 | $6.90 | $8.96 | 458,900 | — | — |
| 2020-06-25 | $6.78 | $8.80 | 89,800 | — | — |
| 2020-06-24 | $6.75 | $8.76 | 207,600 | — | — |
| 2020-06-23 | $6.69 | $8.68 | 120,000 | — | — |
| 2020-06-22 | $6.61 | $8.58 | 125,200 | — | — |
| 2020-06-19 | $6.60 | $8.57 | 205,200 | — | — |
| 2020-06-18 | $6.77 | $8.79 | 89,500 | — | — |
| 2020-06-17 | $6.81 | $8.84 | 97,100 | — | — |
| 2020-06-16 | $7.01 | $9.10 | 126,300 | — | — |
| 2020-06-15 | $6.85 | $8.89 | 161,200 | — | — |
| 2020-06-12 | $6.82 | $8.85 | 322,700 | — | — |
| 2020-06-11 | $6.49 | $8.42 | 327,300 | — | — |
| 2020-06-10 | $6.85 | $8.89 | 308,500 | — | — |
| 2020-06-09 | $7.07 | $9.18 | 243,600 | — | — |
| 2020-06-08 | $7.17 | $9.31 | 372,700 | — | — |
| 2020-06-05 | $7.33 | $9.51 | 244,300 | — | — |
| 2020-06-04 | $7.32 | $9.50 | 142,000 | — | — |
| 2020-06-03 | $7.30 | $9.47 | 208,300 | — | — |
| 2020-06-02 | $7.00 | $9.09 | 143,100 | — | — |
| 2020-06-01 | $6.85 | $8.89 | 182,500 | — | — |
| 2020-05-29 | $6.90 | $8.96 | 184,400 | — | — |
| 2020-05-28 | $6.90 | $8.96 | 172,600 | — | — |
| 2020-05-27 | $6.98 | $9.06 | 161,700 | — | — |
| 2020-05-26 | $6.94 | $9.01 | 200,600 | — | — |
| 2020-05-22 | $6.92 | $8.98 | 130,100 | — | — |
| 2020-05-21 | $6.77 | $8.79 | 160,400 | — | — |
| 2020-05-20 | $6.84 | $8.88 | 171,800 | — | — |
| 2020-05-19 | $6.62 | $8.59 | 109,900 | — | — |
| 2020-05-18 | $6.71 | $8.71 | 156,000 | — | — |
| 2020-05-15 | $6.42 | $8.33 | 127,200 | — | — |
| 2020-05-14 | $6.26 | $8.13 | 114,900 | — | — |
| 2020-05-13 | $6.21 | $8.06 | 101,900 | — | — |
| 2020-05-12 | $6.07 | $7.88 | 107,500 | — | — |
| 2020-05-11 | $6.41 | $8.32 | 156,400 | — | — |
| 2020-05-08 | $6.56 | $8.51 | 229,200 | — | — |
| 2020-05-07 | $6.47 | $8.40 | 138,800 | — | — |
| 2020-05-06 | $6.55 | $8.50 | 102,500 | — | — |
| 2020-05-05 | $6.46 | $8.38 | 89,400 | — | — |
| 2020-05-04 | $6.44 | $8.36 | 73,200 | — | — |
| 2020-05-01 | $6.50 | $8.44 | 81,500 | — | — |
| 2020-04-30 | $6.56 | $8.51 | 92,400 | — | — |
| 2020-04-29 | $6.81 | $8.84 | 158,000 | — | — |
| 2020-04-28 | $6.60 | $8.57 | 160,400 | — | — |
| 2020-04-27 | $6.70 | $8.70 | 177,600 | — | — |
| 2020-04-24 | $6.46 | $8.38 | 70,900 | — | — |
| 2020-04-23 | $6.28 | $8.15 | 82,900 | — | — |
| 2020-04-22 | $6.16 | $8.00 | 147,600 | — | — |
| 2020-04-21 | $5.99 | $7.77 | 148,600 | — | — |
| 2020-04-20 | $5.98 | $7.76 | 100,800 | — | — |
| 2020-04-17 | $6.19 | $8.03 | 96,600 | — | — |
| 2020-04-16 | $5.97 | $7.75 | 183,100 | — | — |
| 2020-04-15 | $6.03 | $7.83 | 125,100 | — | — |
| 2020-04-14 | $6.25 | $8.11 | 113,600 | — | — |
| 2020-04-13 | $6.08 | $7.89 | 147,800 | — | — |
| 2020-04-09 | $6.52 | $8.46 | 249,200 | — | — |
| 2020-04-08 | $5.87 | $7.62 | 167,200 | — | — |
| 2020-04-07 | $5.69 | $7.39 | 207,200 | — | — |
| 2020-04-06 | $5.92 | $7.68 | 251,200 | — | — |
| 2020-04-03 | $5.82 | $7.55 | 147,900 | — | — |
| 2020-04-02 | $5.91 | $7.67 | 149,000 | — | — |
| 2020-04-01 | $5.82 | $7.55 | 131,000 | — | — |
| 2020-03-31 | $6.07 | $7.88 | 170,100 | — | — |
| 2020-03-30 | $6.20 | $7.98 | 169,300 | — | — |
| 2020-03-27 | $5.73 | $7.38 | 171,800 | — | — |
| 2020-03-26 | $6.12 | $7.88 | 183,300 | — | — |
| 2020-03-25 | $5.54 | $7.13 | 186,200 | — | — |
| 2020-03-24 | $5.75 | $7.40 | 179,100 | — | — |
| 2020-03-23 | $5.79 | $7.45 | 255,000 | — | — |
| 2020-03-20 | $6.03 | $7.76 | 371,200 | — | — |
| 2020-03-19 | $5.64 | $7.26 | 262,300 | — | — |
| 2020-03-18 | $5.20 | $6.69 | 258,100 | — | — |
| 2020-03-17 | $6.29 | $8.10 | 329,200 | — | — |
| 2020-03-16 | $6.00 | $7.72 | 291,600 | — | — |
| 2020-03-13 | $6.21 | $8.00 | 418,800 | — | — |
| 2020-03-12 | $5.51 | $7.09 | 303,100 | — | — |
| 2020-03-11 | $5.55 | $7.15 | 202,000 | — | — |
| 2020-03-10 | $6.02 | $7.75 | 100,700 | — | — |
| 2020-03-09 | $5.91 | $7.61 | 212,900 | — | — |
| 2020-03-06 | $6.57 | $8.46 | 251,500 | — | — |
| 2020-03-05 | $6.30 | $8.11 | 89,300 | — | — |
| 2020-03-04 | $6.40 | $8.24 | 66,100 | — | — |
| 2020-03-03 | $6.28 | $8.09 | 101,800 | — | — |
| 2020-03-02 | $6.33 | $8.15 | 128,000 | — | — |
| 2020-02-28 | $5.91 | $7.61 | 255,100 | — | — |
| 2020-02-27 | $6.20 | $7.98 | 147,900 | — | — |
| 2020-02-26 | $6.53 | $8.41 | 73,800 | — | — |
| 2020-02-25 | $6.47 | $8.33 | 117,800 | — | — |
| 2020-02-24 | $6.67 | $8.59 | 66,600 | — | — |
| 2020-02-21 | $6.80 | $8.75 | 131,800 | — | — |
| 2020-02-20 | $6.75 | $8.69 | 116,300 | — | — |
| 2020-02-19 | $6.60 | $8.50 | 137,800 | — | — |
| 2020-02-18 | $6.71 | $8.64 | 51,500 | — | — |
| 2020-02-14 | $6.79 | $8.74 | 91,400 | — | — |
| 2020-02-13 | $6.65 | $8.56 | 46,900 | — | — |
| 2020-02-12 | $6.56 | $8.45 | 52,400 | — | — |
| 2020-02-11 | $6.58 | $8.47 | 42,700 | — | — |
| 2020-02-10 | $6.56 | $8.45 | 34,400 | — | — |
| 2020-02-07 | $6.61 | $8.51 | 76,300 | — | — |
| 2020-02-06 | $6.61 | $8.51 | 61,200 | — | — |
| 2020-02-05 | $6.61 | $8.51 | 125,100 | — | — |
| 2020-02-04 | $6.62 | $8.52 | 54,800 | — | — |
| 2020-02-03 | $6.47 | $8.33 | 54,500 | — | — |
| 2020-01-31 | $6.48 | $8.34 | 174,800 | — | — |
| 2020-01-30 | $6.69 | $8.61 | 50,800 | — | — |
| 2020-01-29 | $6.68 | $8.60 | 63,000 | — | — |
| 2020-01-28 | $6.76 | $8.70 | 49,800 | — | — |
| 2020-01-27 | $6.76 | $8.70 | 60,500 | — | — |
| 2020-01-24 | $6.78 | $8.73 | 77,800 | — | — |
| 2020-01-23 | $6.80 | $8.75 | 94,000 | — | — |
| 2020-01-22 | $6.79 | $8.74 | 55,900 | — | — |
| 2020-01-21 | $6.70 | $8.63 | 119,700 | — | — |
| 2020-01-17 | $6.69 | $8.61 | 90,700 | — | — |
| 2020-01-16 | $6.74 | $8.68 | 79,200 | — | — |
| 2020-01-15 | $6.72 | $8.65 | 109,400 | — | — |
| 2020-01-14 | $6.72 | $8.65 | 99,900 | — | — |
| 2020-01-13 | $6.87 | $8.84 | 103,500 | — | — |
| 2020-01-10 | $6.86 | $8.83 | 242,300 | — | — |
| 2020-01-09 | $6.70 | $8.63 | 85,300 | — | — |
| 2020-01-08 | $6.79 | $8.74 | 63,600 | — | — |
| 2020-01-07 | $6.94 | $8.94 | 208,400 | — | — |
| 2020-01-06 | $6.92 | $8.91 | 203,600 | — | — |
| 2020-01-03 | $6.66 | $8.57 | 75,400 | — | — |
| 2020-01-02 | $6.80 | $8.75 | 130,300 | — | — |