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
- 2019-09-18 to 2026-09-03
- 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 | $12.81 | $12.81 | 60 | — | — |
| 2020-12-30 | $12.76 | $12.76 | 240 | — | — |
| 2020-12-29 | $13.04 | $13.04 | 60 | — | — |
| 2020-12-28 | $13.27 | $13.27 | 300 | — | — |
| 2020-12-24 | $12.75 | $12.75 | 300 | — | — |
| 2020-12-23 | $12.65 | $12.65 | 100 | — | — |
| 2020-12-22 | $12.38 | $12.38 | 20 | — | — |
| 2020-12-21 | $12.22 | $12.22 | 100 | — | — |
| 2020-12-18 | $12.35 | $12.35 | 460 | — | — |
| 2020-12-17 | $12.71 | $12.71 | 60 | — | — |
| 2020-12-16 | $12.63 | $12.63 | 160 | — | — |
| 2020-12-15 | $12.79 | $12.79 | 20 | — | — |
| 2020-12-14 | $12.29 | $12.29 | 680 | — | — |
| 2020-12-11 | $12.17 | $12.17 | 20 | — | — |
| 2020-12-10 | $12.34 | $12.34 | 20 | — | — |
| 2020-12-09 | $11.86 | $11.86 | 80 | — | — |
| 2020-12-08 | $11.83 | $11.83 | 100 | — | — |
| 2020-12-07 | $11.79 | $11.79 | 20 | — | — |
| 2020-12-04 | $12.00 | $12.00 | 20 | — | — |
| 2020-12-03 | $11.53 | $11.53 | 160 | — | — |
| 2020-12-02 | $11.81 | $11.81 | 200 | — | — |
| 2020-12-01 | $11.51 | $11.51 | 80 | — | — |
| 2020-11-30 | $11.60 | $11.60 | 20 | — | — |
| 2020-11-27 | $11.24 | $11.24 | 20 | — | — |
| 2020-11-25 | $11.00 | $11.00 | 40 | — | — |
| 2020-11-24 | $11.03 | $11.03 | 10,080 | — | — |
| 2020-11-23 | $10.85 | $10.85 | 20 | — | — |
| 2020-11-20 | $10.66 | $10.66 | 20 | — | — |
| 2020-11-19 | $10.49 | $10.49 | 20 | — | — |
| 2020-11-18 | $10.81 | $10.81 | 100 | — | — |
| 2020-11-17 | $10.61 | $10.61 | 260 | — | — |
| 2020-11-16 | $10.90 | $10.90 | 20 | — | — |
| 2020-11-13 | $10.50 | $10.50 | 20 | — | — |
| 2020-11-12 | $10.30 | $10.30 | 620 | — | — |
| 2020-11-11 | $10.46 | $10.46 | 0 | — | — |
| 2020-11-10 | $10.46 | $10.46 | 260 | — | — |
| 2020-11-09 | $10.56 | $10.56 | 20 | — | — |
| 2020-11-06 | $10.13 | $10.13 | 40 | — | — |
| 2020-11-05 | $10.36 | $10.36 | 20 | — | — |
| 2020-11-04 | $10.00 | $10.00 | 20 | — | — |
| 2020-11-03 | $9.72 | $9.72 | 20 | — | — |
| 2020-11-02 | $9.40 | $9.40 | 80 | — | — |
| 2020-10-30 | $9.43 | $9.43 | 20 | — | — |
| 2020-10-29 | $9.40 | $9.40 | 20 | — | — |
| 2020-10-28 | $9.16 | $9.16 | 20 | — | — |
| 2020-10-27 | $9.60 | $9.60 | 20 | — | — |
| 2020-10-26 | $9.49 | $9.49 | 20 | — | — |
| 2020-10-23 | $9.65 | $9.65 | 0 | — | — |
| 2020-10-22 | $9.65 | $9.65 | 20 | — | — |
| 2020-10-21 | $9.37 | $9.37 | 20 | — | — |
| 2020-10-20 | $9.69 | $9.69 | 380 | — | — |
| 2020-10-19 | $9.94 | $9.94 | 20 | — | — |
| 2020-10-16 | $9.90 | $9.90 | 20 | — | — |
| 2020-10-15 | $9.96 | $9.96 | 40 | — | — |
| 2020-10-14 | $10.27 | $10.27 | 400 | — | — |
| 2020-10-13 | $10.04 | $10.04 | 120 | — | — |
| 2020-10-12 | $10.31 | $10.31 | 20 | — | — |
| 2020-10-09 | $10.28 | $10.28 | 40 | — | — |
| 2020-10-08 | $10.48 | $10.48 | 20 | — | — |
| 2020-10-07 | $10.70 | $10.70 | 20 | — | — |
| 2020-10-06 | $10.69 | $10.69 | 20 | — | — |
| 2020-10-05 | $10.71 | $10.71 | 20 | — | — |
| 2020-10-02 | $10.76 | $10.76 | 100 | — | — |
| 2020-10-01 | $10.74 | $10.74 | 0 | — | — |
| 2020-09-30 | $10.74 | $10.74 | 280 | — | — |
| 2020-09-29 | $10.67 | $10.67 | 20 | — | — |
| 2020-09-28 | $11.04 | $11.04 | 60 | — | — |
| 2020-09-25 | $10.42 | $10.42 | 20 | — | — |
| 2020-09-24 | $10.66 | $10.66 | 40 | — | — |
| 2020-09-23 | $10.57 | $10.57 | 20 | — | — |
| 2020-09-22 | $11.09 | $11.09 | 20 | — | — |
| 2020-09-21 | $10.54 | $10.54 | 740 | — | — |
| 2020-09-18 | $11.15 | $11.15 | 20 | — | — |
| 2020-09-17 | $11.32 | $11.32 | 80 | — | — |
| 2020-09-16 | $11.95 | $11.95 | 100 | — | — |
| 2020-09-15 | $11.86 | $11.86 | 20 | — | — |
| 2020-09-14 | $12.16 | $12.16 | 480 | — | — |
| 2020-09-11 | $11.36 | $11.36 | 0 | — | — |
| 2020-09-10 | $11.36 | $11.36 | 100 | — | — |
| 2020-09-09 | $10.86 | $10.86 | 240 | — | — |
| 2020-09-08 | $10.68 | $10.68 | 280 | — | — |
| 2020-09-04 | $10.90 | $10.90 | 20 | — | — |
| 2020-09-03 | $11.44 | $11.44 | 20 | — | — |
| 2020-09-02 | $11.27 | $11.27 | 180 | — | — |
| 2020-09-01 | $11.03 | $11.03 | 820 | — | — |
| 2020-08-31 | $11.46 | $11.46 | 120 | — | — |
| 2020-08-28 | $11.77 | $11.77 | 140 | — | — |
| 2020-08-27 | $11.32 | $11.32 | 40 | — | — |
| 2020-08-26 | $11.43 | $11.43 | 240 | — | — |
| 2020-08-25 | $11.40 | $11.40 | 40 | — | — |
| 2020-08-24 | $11.03 | $11.03 | 80 | — | — |
| 2020-08-21 | $10.23 | $10.23 | 20 | — | — |
| 2020-08-20 | $10.27 | $10.27 | 20 | — | — |
| 2020-08-19 | $10.48 | $10.48 | 20 | — | — |
| 2020-08-18 | $10.59 | $10.59 | 20 | — | — |
| 2020-08-17 | $10.49 | $10.49 | 20 | — | — |
| 2020-08-14 | $10.15 | $10.15 | 0 | — | — |
| 2020-08-13 | $10.15 | $10.15 | 40 | — | — |
| 2020-08-12 | $10.35 | $10.35 | 20 | — | — |
| 2020-08-11 | $10.54 | $10.54 | 0 | — | — |
| 2020-08-10 | $10.54 | $10.54 | 0 | — | — |
| 2020-08-07 | $10.54 | $10.54 | 20 | — | — |
| 2020-08-06 | $10.49 | $10.49 | 20 | — | — |
| 2020-08-05 | $10.70 | $10.70 | 0 | — | — |
| 2020-08-04 | $10.70 | $10.70 | 20 | — | — |
| 2020-08-03 | $10.43 | $10.43 | 20 | — | — |
| 2020-07-31 | $10.47 | $10.47 | 20 | — | — |
| 2020-07-30 | $10.19 | $10.19 | 40 | — | — |
| 2020-07-29 | $10.46 | $10.46 | 20 | — | — |
| 2020-07-28 | $10.26 | $10.26 | 40 | — | — |
| 2020-07-27 | $10.51 | $10.51 | 0 | — | — |
| 2020-07-24 | $10.51 | $10.51 | 20 | — | — |
| 2020-07-23 | $10.87 | $10.87 | 20 | — | — |
| 2020-07-22 | $10.58 | $10.58 | 0 | — | — |
| 2020-07-21 | $10.58 | $10.58 | 20 | — | — |
| 2020-07-20 | $10.45 | $10.45 | 20 | — | — |
| 2020-07-17 | $11.15 | $11.15 | 60 | — | — |
| 2020-07-16 | $10.60 | $10.60 | 20 | — | — |
| 2020-07-15 | $11.51 | $11.51 | 40 | — | — |
| 2020-07-14 | $11.84 | $11.84 | 20 | — | — |
| 2020-07-13 | $11.65 | $11.65 | 20 | — | — |
| 2020-07-10 | $11.61 | $11.61 | 20 | — | — |
| 2020-07-09 | $11.41 | $11.41 | 20 | — | — |
| 2020-07-08 | $11.65 | $11.65 | 0 | — | — |
| 2020-07-07 | $11.65 | $11.65 | 400 | — | — |
| 2020-07-06 | $11.85 | $11.85 | 20 | — | — |
| 2020-07-02 | $10.89 | $10.89 | 360 | — | — |
| 2020-07-01 | $10.75 | $10.75 | 0 | — | — |
| 2020-06-30 | $10.75 | $10.75 | 120 | — | — |
| 2020-06-29 | $10.68 | $10.68 | 60 | — | — |
| 2020-06-26 | $9.86 | $9.86 | 20 | — | — |
| 2020-06-25 | $10.07 | $10.07 | 20 | — | — |
| 2020-06-24 | $10.16 | $10.16 | 20 | — | — |
| 2020-06-23 | $10.12 | $10.12 | 540 | — | — |
| 2020-06-22 | $9.60 | $9.60 | 0 | — | — |
| 2020-06-19 | $9.60 | $9.60 | 20 | — | — |
| 2020-06-18 | $9.09 | $9.09 | 0 | — | — |
| 2020-06-17 | $9.09 | $9.09 | 500 | — | — |
| 2020-06-16 | $9.10 | $9.10 | 120 | — | — |
| 2020-06-15 | $8.75 | $8.75 | 0 | — | — |
| 2020-06-12 | $8.75 | $8.75 | 20 | — | — |
| 2020-06-11 | $9.06 | $9.06 | 0 | — | — |
| 2020-06-10 | $9.06 | $9.06 | 0 | — | — |
| 2020-06-09 | $9.06 | $9.06 | 0 | — | — |
| 2020-06-08 | $9.06 | $9.06 | 220 | — | — |
| 2020-06-05 | $8.48 | $8.48 | 0 | — | — |
| 2020-06-04 | $8.48 | $8.48 | 0 | — | — |
| 2020-06-03 | $8.48 | $8.48 | 0 | — | — |
| 2020-06-02 | $8.48 | $8.48 | 0 | — | — |
| 2020-06-01 | $8.48 | $8.48 | 0 | — | — |
| 2020-05-29 | $8.48 | $8.48 | 0 | — | — |
| 2020-05-28 | $8.48 | $8.48 | 20 | — | — |
| 2020-05-27 | $7.94 | $7.94 | 0 | — | — |
| 2020-05-26 | $7.94 | $7.94 | 0 | — | — |
| 2020-05-22 | $7.94 | $7.94 | 0 | — | — |
| 2020-05-21 | $7.94 | $7.94 | 0 | — | — |
| 2020-05-20 | $7.94 | $7.94 | 0 | — | — |
| 2020-05-19 | $7.94 | $7.94 | 20 | — | — |
| 2020-05-18 | $7.64 | $7.64 | 0 | — | — |
| 2020-05-15 | $7.64 | $7.64 | 20 | — | — |
| 2020-05-14 | $7.44 | $7.44 | 0 | — | — |
| 2020-05-13 | $7.44 | $7.44 | 20 | — | — |
| 2020-05-12 | $7.72 | $7.72 | 0 | — | — |
| 2020-05-11 | $7.72 | $7.72 | 0 | — | — |
| 2020-05-08 | $7.72 | $7.72 | 40 | — | — |
| 2020-05-07 | $7.78 | $7.78 | 20 | — | — |
| 2020-05-06 | $7.59 | $7.58 | 20 | — | — |
| 2020-05-05 | $7.60 | $7.60 | 80 | — | — |
| 2020-05-04 | $7.56 | $7.56 | 0 | — | — |
| 2020-05-01 | $7.56 | $7.56 | 20 | — | — |
| 2020-04-30 | $8.05 | $8.05 | 0 | — | — |
| 2020-04-29 | $8.05 | $8.05 | 20 | — | — |
| 2020-04-28 | $8.05 | $8.05 | 0 | — | — |
| 2020-04-27 | $8.05 | $8.05 | 100 | — | — |
| 2020-04-24 | $7.91 | $7.91 | 0 | — | — |
| 2020-04-23 | $7.91 | $7.91 | 0 | — | — |
| 2020-04-22 | $7.91 | $7.91 | 0 | — | — |
| 2020-04-21 | $7.91 | $7.91 | 120 | — | — |
| 2020-04-20 | $8.52 | $8.52 | 60 | — | — |
| 2020-04-17 | $8.65 | $8.65 | 20 | — | — |
| 2020-04-16 | $8.37 | $8.37 | 20 | — | — |
| 2020-04-15 | $7.69 | $7.69 | 20 | — | — |
| 2020-04-14 | $7.90 | $7.89 | 20 | — | — |
| 2020-04-13 | $8.14 | $8.14 | 0 | — | — |
| 2020-04-09 | $8.14 | $8.14 | 0 | — | — |
| 2020-04-08 | $8.14 | $8.14 | 0 | — | — |
| 2020-04-07 | $8.14 | $8.14 | 60 | — | — |
| 2020-04-06 | $7.16 | $7.16 | 0 | — | — |
| 2020-04-03 | $7.16 | $7.16 | 20 | — | — |
| 2020-04-02 | $7.24 | $7.24 | 20 | — | — |
| 2020-04-01 | $6.76 | $6.76 | 40 | — | — |
| 2020-03-31 | $6.53 | $6.53 | 0 | — | — |
| 2020-03-30 | $6.53 | $6.53 | 0 | — | — |
| 2020-03-27 | $6.53 | $6.53 | 80 | — | — |
| 2020-03-26 | $6.92 | $6.92 | 20 | — | — |
| 2020-03-25 | $6.66 | $6.66 | 0 | — | — |
| 2020-03-24 | $6.66 | $6.66 | 20 | — | — |
| 2020-03-23 | $6.22 | $6.22 | 20 | — | — |
| 2020-03-20 | $6.44 | $6.44 | 280 | — | — |
| 2020-03-19 | $6.09 | $6.09 | 0 | — | — |
| 2020-03-18 | $6.09 | $6.09 | 20 | — | — |
| 2020-03-17 | $7.30 | $7.30 | 20 | — | — |
| 2020-03-16 | $7.76 | $7.76 | 20 | — | — |
| 2020-03-13 | $8.75 | $8.75 | 20 | — | — |
| 2020-03-12 | $8.97 | $8.97 | 20 | — | — |
| 2020-03-11 | $9.53 | $9.53 | 20 | — | — |
| 2020-03-10 | $9.62 | $9.62 | 20 | — | — |
| 2020-03-09 | $9.27 | $9.27 | 220 | — | — |
| 2020-03-06 | $9.32 | $9.32 | 20 | — | — |
| 2020-03-05 | $9.49 | $9.49 | 20 | — | — |
| 2020-03-04 | $9.31 | $9.31 | 0 | — | — |
| 2020-03-03 | $9.31 | $9.31 | 20 | — | — |
| 2020-03-02 | $9.38 | $9.38 | 260 | — | — |
| 2020-02-28 | $9.40 | $9.40 | 60 | — | — |
| 2020-02-27 | $9.41 | $9.41 | 280 | — | — |
| 2020-02-26 | $9.64 | $9.64 | 20 | — | — |
| 2020-02-25 | $9.77 | $9.77 | 0 | — | — |
| 2020-02-24 | $9.77 | $9.77 | 180 | — | — |
| 2020-02-21 | $10.19 | $10.19 | 100 | — | — |
| 2020-02-20 | $10.24 | $10.24 | 0 | — | — |
| 2020-02-19 | $10.24 | $10.24 | 20 | — | — |
| 2020-02-18 | $9.99 | $9.99 | 380 | — | — |
| 2020-02-14 | $9.69 | $9.69 | 20 | — | — |
| 2020-02-13 | $9.73 | $9.73 | 40 | — | — |
| 2020-02-12 | $9.26 | $9.26 | 0 | — | — |
| 2020-02-11 | $9.26 | $9.26 | 440 | — | — |
| 2020-02-10 | $9.47 | $9.47 | 0 | — | — |
| 2020-02-07 | $9.47 | $9.47 | 0 | — | — |
| 2020-02-06 | $9.47 | $9.47 | 0 | — | — |
| 2020-02-05 | $9.47 | $9.47 | 20 | — | — |
| 2020-02-04 | $9.31 | $9.31 | 20 | — | — |
| 2020-02-03 | $9.25 | $9.25 | 20 | — | — |
| 2020-01-31 | $9.53 | $9.53 | 20 | — | — |
| 2020-01-30 | $9.46 | $9.46 | 60 | — | — |
| 2020-01-29 | $9.83 | $9.83 | 0 | — | — |
| 2020-01-28 | $9.83 | $9.83 | 20 | — | — |
| 2020-01-27 | $9.80 | $9.80 | 40 | — | — |
| 2020-01-24 | $9.86 | $9.86 | 0 | — | — |
| 2020-01-23 | $9.86 | $9.86 | 20 | — | — |
| 2020-01-22 | $9.93 | $9.93 | 0 | — | — |
| 2020-01-21 | $9.93 | $9.93 | 40 | — | — |
| 2020-01-17 | $10.13 | $10.13 | 20 | — | — |
| 2020-01-16 | $9.91 | $9.91 | 60 | — | — |
| 2020-01-15 | $9.62 | $9.62 | 0 | — | — |
| 2020-01-14 | $9.62 | $9.62 | 0 | — | — |
| 2020-01-13 | $9.62 | $9.62 | 60 | — | — |
| 2020-01-10 | $9.65 | $9.65 | 20 | — | — |
| 2020-01-09 | $9.69 | $9.69 | 0 | — | — |
| 2020-01-08 | $9.69 | $9.69 | 0 | — | — |
| 2020-01-07 | $9.69 | $9.69 | 0 | — | — |
| 2020-01-06 | $9.69 | $9.69 | 20 | — | — |
| 2020-01-03 | $9.82 | $9.82 | 0 | — | — |
| 2020-01-02 | $9.82 | $9.82 | 0 | — | — |