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
- 2018-04-10 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 | $8.08 | $8.19 | 31,400 | — | — |
| 2020-12-30 | $7.74 | $7.85 | 18,800 | — | — |
| 2020-12-29 | $8.34 | $8.46 | 20,200 | — | — |
| 2020-12-28 | $8.25 | $8.37 | 16,200 | — | — |
| 2020-12-24 | $7.59 | $7.70 | 6,100 | — | — |
| 2020-12-23 | $7.60 | $7.71 | 7,900 | — | — |
| 2020-12-22 | $7.94 | $8.05 | 9,000 | — | — |
| 2020-12-21 | $7.98 | $8.09 | 3,600 | — | — |
| 2020-12-18 | $7.74 | $7.85 | 6,800 | — | — |
| 2020-12-17 | $7.96 | $8.07 | 10,900 | — | — |
| 2020-12-16 | $7.80 | $7.91 | 3,700 | — | — |
| 2020-12-15 | $7.81 | $7.92 | 500 | — | — |
| 2020-12-14 | $7.74 | $7.85 | 3,700 | — | — |
| 2020-12-11 | $7.85 | $7.96 | 4,300 | — | — |
| 2020-12-10 | $8.00 | $8.11 | 2,800 | — | — |
| 2020-12-09 | $8.35 | $8.47 | 15,500 | — | — |
| 2020-12-08 | $8.27 | $8.39 | 29,800 | — | — |
| 2020-12-07 | $7.52 | $7.63 | 2,700 | — | — |
| 2020-12-04 | $7.50 | $7.60 | 0 | — | — |
| 2020-12-03 | $7.50 | $7.60 | 400 | — | — |
| 2020-12-02 | $7.75 | $7.86 | 0 | — | — |
| 2020-12-01 | $7.75 | $7.86 | 2,400 | — | — |
| 2020-11-30 | $7.78 | $7.89 | 0 | — | — |
| 2020-11-27 | $7.78 | $7.89 | 100 | — | — |
| 2020-11-25 | $7.72 | $7.83 | 1,600 | — | — |
| 2020-11-24 | $7.46 | $7.56 | 1,800 | — | — |
| 2020-11-23 | $7.58 | $7.69 | 14,400 | — | — |
| 2020-11-20 | $7.55 | $7.66 | 1,900 | — | — |
| 2020-11-19 | $7.45 | $7.55 | 35,900 | — | — |
| 2020-11-18 | $7.57 | $7.68 | 7,500 | — | — |
| 2020-11-17 | $7.65 | $7.76 | 7,500 | — | — |
| 2020-11-16 | $7.59 | $7.70 | 68,800 | — | — |
| 2020-11-13 | $7.00 | $7.10 | 14,100 | — | — |
| 2020-11-12 | $6.85 | $6.95 | 5,200 | — | — |
| 2020-11-11 | $7.20 | $7.30 | 700 | — | — |
| 2020-11-10 | $7.17 | $7.27 | 3,500 | — | — |
| 2020-11-09 | $7.35 | $7.45 | 4,900 | — | — |
| 2020-11-06 | $7.31 | $7.41 | 1,200 | — | — |
| 2020-11-05 | $7.03 | $7.13 | 6,300 | — | — |
| 2020-11-04 | $6.82 | $6.92 | 1,200 | — | — |
| 2020-11-03 | $6.70 | $6.79 | 2,300 | — | — |
| 2020-11-02 | $6.70 | $6.79 | 2,700 | — | — |
| 2020-10-30 | $7.00 | $7.10 | 2,500 | — | — |
| 2020-10-29 | $6.95 | $7.05 | 14,000 | — | — |
| 2020-10-28 | $7.00 | $7.10 | 8,700 | — | — |
| 2020-10-27 | $7.08 | $7.18 | 25,300 | — | — |
| 2020-10-26 | $8.05 | $8.16 | 500 | — | — |
| 2020-10-23 | $7.85 | $7.96 | 6,100 | — | — |
| 2020-10-22 | $8.00 | $8.11 | 4,000 | — | — |
| 2020-10-21 | $7.52 | $7.63 | 200 | — | — |
| 2020-10-20 | $7.30 | $7.40 | 100 | — | — |
| 2020-10-19 | $7.30 | $7.40 | 3,800 | — | — |
| 2020-10-16 | $7.54 | $7.65 | 7,500 | — | — |
| 2020-10-15 | $7.78 | $7.89 | 2,900 | — | — |
| 2020-10-14 | $7.52 | $7.63 | 1,900 | — | — |
| 2020-10-13 | $7.71 | $7.82 | 2,100 | — | — |
| 2020-10-12 | $8.00 | $8.11 | 3,000 | — | — |
| 2020-10-09 | $8.04 | $8.15 | 2,200 | — | — |
| 2020-10-08 | $7.90 | $8.01 | 0 | — | — |
| 2020-10-07 | $7.90 | $8.01 | 300 | — | — |
| 2020-10-06 | $7.68 | $7.79 | 0 | — | — |
| 2020-10-05 | $7.68 | $7.79 | 34,200 | — | — |
| 2020-10-02 | $7.49 | $7.59 | 700 | — | — |
| 2020-10-01 | $8.19 | $8.30 | 1,700 | — | — |
| 2020-09-30 | $7.15 | $7.25 | 4,300 | — | — |
| 2020-09-29 | $7.30 | $7.40 | 1,800 | — | — |
| 2020-09-28 | $6.88 | $6.98 | 2,000 | — | — |
| 2020-09-25 | $6.79 | $6.88 | 1,100 | — | — |
| 2020-09-24 | $7.18 | $7.28 | 800 | — | — |
| 2020-09-23 | $6.99 | $7.09 | 900 | — | — |
| 2020-09-22 | $7.31 | $7.41 | 7,700 | — | — |
| 2020-09-21 | $6.86 | $6.96 | 1,200 | — | — |
| 2020-09-18 | $6.85 | $6.95 | 2,500 | — | — |
| 2020-09-17 | $6.75 | $6.84 | 300 | — | — |
| 2020-09-16 | $6.85 | $6.95 | 13,300 | — | — |
| 2020-09-15 | $6.68 | $6.77 | 109,300 | — | — |
| 2020-09-14 | $6.90 | $7.00 | 41,900 | — | — |
| 2020-09-11 | $7.00 | $7.10 | 6,200 | — | — |
| 2020-09-10 | $6.95 | $7.05 | 46,600 | — | — |
| 2020-09-09 | $6.77 | $6.86 | 4,200 | — | — |
| 2020-09-08 | $6.47 | $6.56 | 13,000 | — | — |
| 2020-09-04 | $6.76 | $6.85 | 6,000 | — | — |
| 2020-09-03 | $6.75 | $6.84 | 141,400 | — | — |
| 2020-09-02 | $6.81 | $6.91 | 13,600 | — | — |
| 2020-09-01 | $6.93 | $7.03 | 16,900 | — | — |
| 2020-08-31 | $6.90 | $7.00 | 1,900 | — | — |
| 2020-08-28 | $6.87 | $6.97 | 6,700 | — | — |
| 2020-08-27 | $6.85 | $6.95 | 27,400 | — | — |
| 2020-08-26 | $6.80 | $6.90 | 13,800 | — | — |
| 2020-08-25 | $6.93 | $7.03 | 19,400 | — | — |
| 2020-08-24 | $6.85 | $6.95 | 8,400 | — | — |
| 2020-08-21 | $6.80 | $6.90 | 10,200 | — | — |
| 2020-08-20 | $6.53 | $6.53 | 30,900 | — | — |
| 2020-08-19 | $6.69 | $6.69 | 16,400 | — | — |
| 2020-08-18 | $6.64 | $6.64 | 7,400 | — | — |
| 2020-08-17 | $6.35 | $6.35 | 25,100 | — | — |
| 2020-08-14 | $6.37 | $6.37 | 13,600 | — | — |
| 2020-08-13 | $6.36 | $6.36 | 16,200 | — | — |
| 2020-08-12 | $6.50 | $6.50 | 1,600 | — | — |
| 2020-08-11 | $6.60 | $6.60 | 800 | — | — |
| 2020-08-10 | $6.69 | $6.69 | 2,500 | — | — |
| 2020-08-07 | $6.70 | $6.70 | 1,700 | — | — |
| 2020-08-06 | $6.66 | $6.66 | 10,600 | — | — |
| 2020-08-05 | $6.45 | $6.45 | 2,500 | — | — |
| 2020-08-04 | $6.27 | $6.26 | 8,200 | — | — |
| 2020-08-03 | $6.50 | $6.50 | 45,900 | — | — |
| 2020-07-31 | $6.50 | $6.50 | 1,000 | — | — |
| 2020-07-30 | $6.94 | $6.94 | 4,600 | — | — |
| 2020-07-29 | $6.51 | $6.51 | 7,000 | — | — |
| 2020-07-28 | $6.70 | $6.70 | 18,800 | — | — |
| 2020-07-27 | $6.50 | $6.50 | 33,200 | — | — |
| 2020-07-24 | $6.63 | $6.63 | 1,600 | — | — |
| 2020-07-23 | $6.70 | $6.70 | 7,800 | — | — |
| 2020-07-22 | $6.80 | $6.80 | 4,600 | — | — |
| 2020-07-21 | $6.85 | $6.85 | 21,600 | — | — |
| 2020-07-20 | $6.95 | $6.95 | 30,800 | — | — |
| 2020-07-17 | $6.85 | $6.85 | 200 | — | — |
| 2020-07-16 | $6.75 | $6.75 | 17,900 | — | — |
| 2020-07-15 | $7.00 | $7.00 | 2,200 | — | — |
| 2020-07-14 | $7.00 | $7.00 | 10,600 | — | — |
| 2020-07-13 | $6.53 | $6.53 | 7,600 | — | — |
| 2020-07-10 | $6.22 | $6.22 | 600 | — | — |
| 2020-07-09 | $6.26 | $6.26 | 9,800 | — | — |
| 2020-07-08 | $6.35 | $6.35 | 16,700 | — | — |
| 2020-07-07 | $6.30 | $6.30 | 700 | — | — |
| 2020-07-06 | $6.45 | $6.45 | 5,000 | — | — |
| 2020-07-02 | $6.25 | $6.25 | 12,500 | — | — |
| 2020-07-01 | $6.65 | $6.65 | 6,800 | — | — |
| 2020-06-30 | $6.90 | $6.90 | 43,700 | — | — |
| 2020-06-29 | $6.47 | $6.47 | 26,400 | — | — |
| 2020-06-26 | $6.25 | $6.25 | 22,600 | — | — |
| 2020-06-25 | $6.48 | $6.48 | 700 | — | — |
| 2020-06-24 | $6.72 | $6.72 | 1,600 | — | — |
| 2020-06-23 | $6.80 | $6.80 | 3,000 | — | — |
| 2020-06-22 | $6.98 | $6.98 | 2,500 | — | — |
| 2020-06-19 | $7.00 | $7.00 | 5,600 | — | — |
| 2020-06-18 | $6.84 | $6.84 | 1,500 | — | — |
| 2020-06-17 | $6.89 | $6.89 | 40,700 | — | — |
| 2020-06-16 | $6.68 | $6.68 | 5,900 | — | — |
| 2020-06-15 | $6.57 | $6.57 | 23,800 | — | — |
| 2020-06-12 | $6.95 | $6.95 | 20,200 | — | — |
| 2020-06-11 | $6.70 | $6.70 | 30,200 | — | — |
| 2020-06-10 | $6.37 | $6.37 | 86,400 | — | — |
| 2020-06-09 | $5.98 | $5.98 | 67,500 | — | — |
| 2020-06-08 | $5.98 | $5.98 | 52,300 | — | — |
| 2020-06-05 | $5.96 | $5.96 | 38,900 | — | — |
| 2020-06-04 | $5.90 | $5.90 | 108,100 | — | — |
| 2020-06-03 | $5.95 | $5.95 | 147,700 | — | — |
| 2020-06-02 | $5.64 | $5.64 | 37,500 | — | — |
| 2020-06-01 | $5.75 | $5.75 | 26,800 | — | — |
| 2020-05-29 | $5.89 | $5.89 | 13,000 | — | — |
| 2020-05-28 | $5.50 | $5.50 | 797,100 | — | — |
| 2020-05-27 | $5.65 | $5.65 | 15,700 | — | — |
| 2020-05-26 | $5.90 | $5.90 | 3,500 | — | — |
| 2020-05-22 | $5.93 | $5.93 | 41,200 | — | — |
| 2020-05-21 | $6.05 | $6.05 | 14,100 | — | — |
| 2020-05-20 | $5.75 | $5.75 | 85,200 | — | — |
| 2020-05-19 | $6.07 | $6.07 | 27,200 | — | — |
| 2020-05-18 | $6.13 | $6.13 | 20,700 | — | — |
| 2020-05-15 | $6.66 | $6.66 | 900 | — | — |
| 2020-05-14 | $6.34 | $6.34 | 3,000 | — | — |
| 2020-05-13 | $6.88 | $6.88 | 10,900 | — | — |
| 2020-05-12 | $6.62 | $6.62 | 51,200 | — | — |
| 2020-05-11 | $6.61 | $6.61 | 1,900 | — | — |
| 2020-05-08 | $7.40 | $7.40 | 6,900 | — | — |
| 2020-05-07 | $7.40 | $7.40 | 5,900 | — | — |
| 2020-05-06 | $7.00 | $7.00 | 2,500 | — | — |
| 2020-05-05 | $7.74 | $7.74 | 9,000 | — | — |
| 2020-05-04 | $6.00 | $6.00 | 26,300 | — | — |
| 2020-05-01 | $6.88 | $6.88 | 9,800 | — | — |
| 2020-04-30 | $6.65 | $6.65 | 27,600 | — | — |
| 2020-04-29 | $7.75 | $7.75 | 9,900 | — | — |
| 2020-04-28 | $7.39 | $7.39 | 3,900 | — | — |
| 2020-04-27 | $7.23 | $7.23 | 17,400 | — | — |
| 2020-04-24 | $6.85 | $6.85 | 19,000 | — | — |
| 2020-04-23 | $6.88 | $6.88 | 19,300 | — | — |
| 2020-04-22 | $6.09 | $6.09 | 25,300 | — | — |
| 2020-04-21 | $6.00 | $6.00 | 26,200 | — | — |
| 2020-04-20 | $6.67 | $6.66 | 19,500 | — | — |
| 2020-04-17 | $6.60 | $6.60 | 13,000 | — | — |
| 2020-04-16 | $6.00 | $6.00 | 15,900 | — | — |
| 2020-04-15 | $6.00 | $6.00 | 23,000 | — | — |
| 2020-04-14 | $6.10 | $6.10 | 8,700 | — | — |
| 2020-04-13 | $6.10 | $6.09 | 9,700 | — | — |
| 2020-04-09 | $5.89 | $5.89 | 46,000 | — | — |
| 2020-04-08 | $6.00 | $6.00 | 19,200 | — | — |
| 2020-04-07 | $6.00 | $6.00 | 10,100 | — | — |
| 2020-04-06 | $6.00 | $6.00 | 198,200 | — | — |
| 2020-04-03 | $6.75 | $6.75 | 5,000 | — | — |
| 2020-04-02 | $7.35 | $7.35 | 800 | — | — |
| 2020-04-01 | $7.10 | $7.10 | 11,600 | — | — |
| 2020-03-31 | $8.00 | $8.00 | 1,600 | — | — |
| 2020-03-30 | $8.28 | $8.28 | 11,600 | — | — |
| 2020-03-27 | $6.75 | $6.75 | 26,200 | — | — |
| 2020-03-26 | $6.73 | $6.73 | 24,600 | — | — |
| 2020-03-25 | $6.29 | $6.29 | 68,700 | — | — |
| 2020-03-24 | $7.00 | $7.00 | 11,300 | — | — |
| 2020-03-23 | $6.93 | $6.93 | 5,700 | — | — |
| 2020-03-20 | $6.73 | $6.73 | 13,400 | — | — |
| 2020-03-19 | $7.50 | $7.50 | 12,600 | — | — |
| 2020-03-18 | $8.32 | $8.32 | 0 | — | — |
| 2020-03-17 | $8.32 | $8.32 | 1,600 | — | — |
| 2020-03-16 | $7.17 | $7.17 | 100,700 | — | — |
| 2020-03-13 | $8.83 | $8.83 | 69,900 | — | — |
| 2020-03-12 | $8.01 | $8.01 | 18,700 | — | — |
| 2020-03-11 | $11.14 | $11.14 | 18,200 | — | — |
| 2020-03-10 | $10.37 | $10.37 | 900 | — | — |
| 2020-03-09 | $10.40 | $10.40 | 44,300 | — | — |
| 2020-03-06 | $10.39 | $10.39 | 52,700 | — | — |
| 2020-03-05 | $10.40 | $10.40 | 499,200 | — | — |
| 2020-03-04 | $10.40 | $10.40 | 25,500 | — | — |
| 2020-03-03 | $10.41 | $10.41 | 108,800 | — | — |
| 2020-03-02 | $10.45 | $10.45 | 9,700 | — | — |
| 2020-02-28 | $10.35 | $10.35 | 214,700 | — | — |
| 2020-02-27 | $10.47 | $10.47 | 336,100 | — | — |
| 2020-02-26 | $10.55 | $10.55 | 209,000 | — | — |
| 2020-02-25 | $10.46 | $10.46 | 544,900 | — | — |
| 2020-02-24 | $10.53 | $10.53 | 35,400 | — | — |
| 2020-02-21 | $10.50 | $10.50 | 322,900 | — | — |
| 2020-02-20 | $10.47 | $10.47 | 142,200 | — | — |
| 2020-02-19 | $10.55 | $10.55 | 15,000 | — | — |
| 2020-02-18 | $10.45 | $10.45 | 416,400 | — | — |
| 2020-02-14 | $10.45 | $10.45 | 272,100 | — | — |
| 2020-02-13 | $10.47 | $10.47 | 218,300 | — | — |
| 2020-02-12 | $10.45 | $10.45 | 10,800 | — | — |
| 2020-02-11 | $10.60 | $10.60 | 7,000 | — | — |
| 2020-02-10 | $10.60 | $10.60 | 11,300 | — | — |
| 2020-02-07 | $10.50 | $10.50 | 65,900 | — | — |
| 2020-02-06 | $10.57 | $10.57 | 47,900 | — | — |
| 2020-02-05 | $10.60 | $10.60 | 23,600 | — | — |
| 2020-02-04 | $10.58 | $10.58 | 6,100 | — | — |
| 2020-02-03 | $10.40 | $10.40 | 4,800 | — | — |
| 2020-01-31 | $10.50 | $10.50 | 41,200 | — | — |
| 2020-01-30 | $10.59 | $10.59 | 56,900 | — | — |
| 2020-01-29 | $10.55 | $10.55 | 2,400 | — | — |
| 2020-01-28 | $10.55 | $10.55 | 11,200 | — | — |
| 2020-01-27 | $10.45 | $10.45 | 223,700 | — | — |
| 2020-01-24 | $10.52 | $10.52 | 9,600 | — | — |
| 2020-01-23 | $10.45 | $10.45 | 17,200 | — | — |
| 2020-01-22 | $10.48 | $10.48 | 12,200 | — | — |
| 2020-01-21 | $10.45 | $10.45 | 196,800 | — | — |
| 2020-01-17 | $10.58 | $10.58 | 9,700 | — | — |
| 2020-01-16 | $10.53 | $10.53 | 28,800 | — | — |
| 2020-01-15 | $10.60 | $10.60 | 7,700 | — | — |
| 2020-01-14 | $10.60 | $10.60 | 2,000 | — | — |
| 2020-01-13 | $10.58 | $10.57 | 653,400 | — | — |
| 2020-01-10 | $10.61 | $10.61 | 10,800 | — | — |
| 2020-01-09 | $10.60 | $10.60 | 260,900 | — | — |
| 2020-01-08 | $10.58 | $10.58 | 4,800 | — | — |
| 2020-01-07 | $10.56 | $10.56 | 21,900 | — | — |
| 2020-01-06 | $10.55 | $10.55 | 160,500 | — | — |
| 2020-01-03 | $10.55 | $10.55 | 3,700 | — | — |
| 2020-01-02 | $10.50 | $10.50 | 0 | — | — |