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
- 2018-07-19 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 | $11.76 | $11.76 | 35,413 | — | — |
| 2020-12-30 | $10.88 | $10.88 | 72,038 | — | — |
| 2020-12-29 | $13.12 | $13.12 | 85,413 | — | — |
| 2020-12-28 | $16.96 | $16.96 | 162,975 | — | — |
| 2020-12-24 | $9.92 | $9.92 | 2,913 | — | — |
| 2020-12-23 | $10.00 | $10.00 | 10,038 | — | — |
| 2020-12-22 | $9.92 | $9.92 | 4,238 | — | — |
| 2020-12-21 | $10.40 | $10.40 | 6,000 | — | — |
| 2020-12-18 | $10.00 | $10.00 | 12,213 | — | — |
| 2020-12-17 | $10.24 | $10.24 | 13,213 | — | — |
| 2020-12-16 | $11.12 | $11.12 | 2,950 | — | — |
| 2020-12-15 | $11.44 | $11.44 | 2,963 | — | — |
| 2020-12-14 | $11.20 | $11.20 | 6,338 | — | — |
| 2020-12-11 | $11.20 | $11.20 | 3,675 | — | — |
| 2020-12-10 | $11.60 | $11.60 | 7,513 | — | — |
| 2020-12-09 | $11.76 | $11.76 | 4,688 | — | — |
| 2020-12-08 | $11.44 | $11.44 | 4,913 | — | — |
| 2020-12-07 | $12.00 | $12.00 | 6,388 | — | — |
| 2020-12-04 | $11.12 | $11.12 | 2,788 | — | — |
| 2020-12-03 | $11.68 | $11.68 | 4,200 | — | — |
| 2020-12-02 | $11.20 | $11.20 | 5,888 | — | — |
| 2020-12-01 | $11.36 | $11.36 | 6,488 | — | — |
| 2020-11-30 | $11.68 | $11.68 | 5,663 | — | — |
| 2020-11-27 | $11.52 | $11.52 | 9,663 | — | — |
| 2020-11-25 | $10.24 | $10.24 | 9,213 | — | — |
| 2020-11-24 | $10.00 | $10.00 | 8,013 | — | — |
| 2020-11-23 | $9.68 | $9.68 | 4,188 | — | — |
| 2020-11-20 | $9.84 | $9.84 | 5,400 | — | — |
| 2020-11-19 | $9.76 | $9.76 | 1,363 | — | — |
| 2020-11-18 | $9.92 | $9.92 | 1,925 | — | — |
| 2020-11-17 | $9.84 | $9.84 | 3,950 | — | — |
| 2020-11-16 | $9.84 | $9.84 | 6,725 | — | — |
| 2020-11-13 | $10.24 | $10.24 | 2,988 | — | — |
| 2020-11-12 | $10.48 | $10.48 | 12,275 | — | — |
| 2020-11-11 | $10.16 | $10.16 | 7,238 | — | — |
| 2020-11-10 | $8.64 | $8.64 | 3,675 | — | — |
| 2020-11-09 | $8.32 | $8.32 | 6,075 | — | — |
| 2020-11-06 | $8.56 | $8.56 | 2,738 | — | — |
| 2020-11-05 | $8.48 | $8.48 | 6,288 | — | — |
| 2020-11-04 | $8.64 | $8.64 | 8,475 | — | — |
| 2020-11-03 | $8.96 | $8.96 | 5,650 | — | — |
| 2020-11-02 | $9.44 | $9.44 | 4,825 | — | — |
| 2020-10-30 | $10.00 | $10.00 | 1,600 | — | — |
| 2020-10-29 | $10.24 | $10.24 | 3,900 | — | — |
| 2020-10-28 | $10.00 | $10.00 | 10,813 | — | — |
| 2020-10-27 | $10.48 | $10.48 | 4,463 | — | — |
| 2020-10-26 | $10.72 | $10.72 | 16,288 | — | — |
| 2020-10-23 | $10.72 | $10.72 | 1,275 | — | — |
| 2020-10-22 | $10.80 | $10.80 | 5,625 | — | — |
| 2020-10-21 | $11.20 | $11.20 | 3,163 | — | — |
| 2020-10-20 | $10.96 | $10.96 | 4,325 | — | — |
| 2020-10-19 | $10.80 | $10.80 | 4,963 | — | — |
| 2020-10-16 | $11.52 | $11.52 | 4,400 | — | — |
| 2020-10-15 | $10.40 | $10.40 | 4,013 | — | — |
| 2020-10-14 | $11.36 | $11.36 | 1,800 | — | — |
| 2020-10-13 | $10.80 | $10.80 | 2,950 | — | — |
| 2020-10-12 | $10.40 | $10.40 | 9,913 | — | — |
| 2020-10-09 | $10.80 | $10.80 | 4,800 | — | — |
| 2020-10-08 | $11.12 | $11.12 | 15,450 | — | — |
| 2020-10-07 | $12.32 | $12.32 | 15,988 | — | — |
| 2020-10-06 | $12.72 | $12.72 | 9,938 | — | — |
| 2020-10-05 | $12.72 | $12.72 | 14,000 | — | — |
| 2020-10-02 | $12.40 | $12.40 | 4,763 | — | — |
| 2020-10-01 | $12.56 | $12.56 | 9,113 | — | — |
| 2020-09-30 | $12.72 | $12.72 | 5,050 | — | — |
| 2020-09-29 | $12.64 | $12.64 | 3,088 | — | — |
| 2020-09-28 | $12.80 | $12.80 | 22,900 | — | — |
| 2020-09-25 | $13.04 | $13.04 | 10,175 | — | — |
| 2020-09-24 | $12.72 | $12.72 | 16,013 | — | — |
| 2020-09-23 | $13.20 | $13.20 | 22,925 | — | — |
| 2020-09-22 | $14.24 | $14.24 | 42,050 | — | — |
| 2020-09-21 | $13.20 | $13.20 | 37,538 | — | — |
| 2020-09-18 | $11.76 | $11.76 | 79,038 | — | — |
| 2020-09-17 | $10.24 | $10.24 | 19,238 | — | — |
| 2020-09-16 | $9.60 | $9.60 | 9,138 | — | — |
| 2020-09-15 | $9.04 | $9.04 | 1,425 | — | — |
| 2020-09-14 | $8.88 | $8.88 | 2,200 | — | — |
| 2020-09-11 | $9.04 | $9.04 | 2,475 | — | — |
| 2020-09-10 | $9.28 | $9.28 | 9,275 | — | — |
| 2020-09-09 | $10.08 | $10.08 | 2,763 | — | — |
| 2020-09-08 | $10.88 | $10.88 | 8,950 | — | — |
| 2020-09-04 | $10.56 | $10.56 | 7,975 | — | — |
| 2020-09-03 | $9.28 | $9.28 | 6,475 | — | — |
| 2020-09-02 | $9.20 | $9.20 | 17,488 | — | — |
| 2020-09-01 | $9.84 | $9.84 | 17,425 | — | — |
| 2020-08-31 | $8.00 | $8.00 | 5,313 | — | — |
| 2020-08-28 | $7.68 | $7.68 | 5,200 | — | — |
| 2020-08-27 | $7.52 | $7.52 | 3,913 | — | — |
| 2020-08-26 | $7.52 | $7.52 | 7,363 | — | — |
| 2020-08-25 | $6.40 | $6.40 | 7,888 | — | — |
| 2020-08-24 | $7.12 | $7.12 | 6,513 | — | — |
| 2020-08-21 | $7.12 | $7.12 | 5,625 | — | — |
| 2020-08-20 | $6.72 | $6.72 | 17,225 | — | — |
| 2020-08-19 | $7.12 | $7.12 | 6,563 | — | — |
| 2020-08-18 | $7.20 | $7.20 | 13,638 | — | — |
| 2020-08-17 | $7.28 | $7.28 | 4,638 | — | — |
| 2020-08-14 | $7.44 | $7.44 | 1,588 | — | — |
| 2020-08-13 | $7.36 | $7.36 | 8,025 | — | — |
| 2020-08-12 | $7.84 | $7.84 | 8,313 | — | — |
| 2020-08-11 | $7.92 | $7.92 | 5,663 | — | — |
| 2020-08-10 | $7.36 | $7.36 | 25,375 | — | — |
| 2020-08-07 | $8.40 | $8.40 | 3,038 | — | — |
| 2020-08-06 | $8.96 | $8.96 | 7,600 | — | — |
| 2020-08-05 | $9.04 | $9.04 | 15,350 | — | — |
| 2020-08-04 | $9.60 | $9.60 | 3,050 | — | — |
| 2020-08-03 | $9.60 | $9.60 | 15,638 | — | — |
| 2020-07-31 | $10.40 | $10.40 | 12,400 | — | — |
| 2020-07-30 | $10.32 | $10.32 | 31,250 | — | — |
| 2020-07-29 | $10.40 | $10.40 | 11,913 | — | — |
| 2020-07-28 | $10.40 | $10.40 | 14,750 | — | — |
| 2020-07-27 | $10.32 | $10.32 | 14,538 | — | — |
| 2020-07-24 | $11.84 | $11.84 | 18,338 | — | — |
| 2020-07-23 | $12.72 | $12.72 | 40,513 | — | — |
| 2020-07-22 | $11.28 | $11.28 | 20,613 | — | — |
| 2020-07-21 | $11.12 | $11.12 | 9,588 | — | — |
| 2020-07-20 | $11.28 | $11.28 | 8,688 | — | — |
| 2020-07-17 | $11.28 | $11.28 | 9,375 | — | — |
| 2020-07-16 | $11.52 | $11.52 | 5,888 | — | — |
| 2020-07-15 | $11.60 | $11.60 | 5,088 | — | — |
| 2020-07-14 | $11.84 | $11.84 | 8,300 | — | — |
| 2020-07-13 | $12.56 | $12.56 | 14,063 | — | — |
| 2020-07-10 | $12.48 | $12.48 | 16,388 | — | — |
| 2020-07-09 | $12.48 | $12.48 | 17,200 | — | — |
| 2020-07-08 | $12.40 | $12.40 | 18,538 | — | — |
| 2020-07-07 | $13.76 | $13.76 | 7,713 | — | — |
| 2020-07-06 | $13.84 | $13.84 | 14,363 | — | — |
| 2020-07-02 | $15.76 | $15.76 | 12,825 | — | — |
| 2020-07-01 | $16.24 | $16.24 | 11,363 | — | — |
| 2020-06-30 | $15.60 | $15.60 | 30,488 | — | — |
| 2020-06-29 | $15.36 | $15.36 | 32,250 | — | — |
| 2020-06-26 | $16.00 | $16.00 | 23,100 | — | — |
| 2020-06-25 | $16.40 | $16.40 | 19,488 | — | — |
| 2020-06-24 | $12.96 | $12.96 | 29,288 | — | — |
| 2020-06-23 | $16.08 | $16.08 | 33,575 | — | — |
| 2020-06-22 | $20.32 | $20.32 | 31,613 | — | — |
| 2020-06-19 | $14.80 | $14.80 | 14,875 | — | — |
| 2020-06-18 | $10.88 | $10.88 | 16,138 | — | — |
| 2020-06-17 | $8.00 | $8.00 | 663 | — | — |
| 2020-06-16 | $8.00 | $8.00 | 1,263 | — | — |
| 2020-06-15 | $7.60 | $7.60 | 1,363 | — | — |
| 2020-06-12 | $8.00 | $8.00 | 3,125 | — | — |
| 2020-06-11 | $8.40 | $8.40 | 2,675 | — | — |
| 2020-06-10 | $10.24 | $10.24 | 4,363 | — | — |
| 2020-06-09 | $9.12 | $9.12 | 1,700 | — | — |
| 2020-06-08 | $8.00 | $8.00 | 1,475 | — | — |
| 2020-06-05 | $7.68 | $7.68 | 1,725 | — | — |
| 2020-06-04 | $7.20 | $7.20 | 2,663 | — | — |
| 2020-06-03 | $7.44 | $7.44 | 838 | — | — |
| 2020-06-02 | $7.20 | $7.20 | 325 | — | — |
| 2020-06-01 | $8.32 | $8.32 | 413 | — | — |
| 2020-05-29 | $8.00 | $8.00 | 563 | — | — |
| 2020-05-28 | $8.00 | $8.00 | 788 | — | — |
| 2020-05-27 | $8.00 | $8.00 | 13 | — | — |
| 2020-05-26 | $8.00 | $8.00 | 425 | — | — |
| 2020-05-22 | $8.00 | $8.00 | 113 | — | — |
| 2020-05-21 | $8.00 | $8.00 | 25 | — | — |
| 2020-05-20 | $8.00 | $8.00 | 163 | — | — |
| 2020-05-19 | $7.60 | $7.60 | 938 | — | — |
| 2020-05-18 | $8.80 | $8.80 | 325 | — | — |
| 2020-05-15 | $8.16 | $8.16 | 225 | — | — |
| 2020-05-14 | $7.60 | $7.60 | 163 | — | — |
| 2020-05-13 | $8.80 | $8.80 | 163 | — | — |
| 2020-05-12 | $8.80 | $8.80 | 25 | — | — |
| 2020-05-11 | $9.20 | $9.20 | 413 | — | — |
| 2020-05-08 | $8.00 | $8.00 | 25 | — | — |
| 2020-05-07 | $7.44 | $7.44 | 75 | — | — |
| 2020-05-06 | $7.04 | $7.04 | 163 | — | — |
| 2020-05-05 | $8.00 | $8.00 | 0 | — | — |
| 2020-05-04 | $8.00 | $8.00 | 463 | — | — |
| 2020-05-01 | $7.60 | $7.60 | 713 | — | — |
| 2020-04-30 | $8.80 | $8.80 | 363 | — | — |
| 2020-04-29 | $9.20 | $9.20 | 325 | — | — |
| 2020-04-28 | $11.36 | $11.36 | 338 | — | — |
| 2020-04-27 | $12.00 | $12.00 | 188 | — | — |
| 2020-04-24 | $14.32 | $14.32 | 425 | — | — |
| 2020-04-23 | $14.72 | $14.72 | 50 | — | — |
| 2020-04-22 | $14.80 | $14.80 | 275 | — | — |
| 2020-04-21 | $13.28 | $13.28 | 163 | — | — |
| 2020-04-20 | $13.20 | $13.20 | 0 | — | — |
| 2020-04-17 | $13.20 | $13.20 | 188 | — | — |
| 2020-04-16 | $13.44 | $13.44 | 125 | — | — |
| 2020-04-15 | $13.60 | $13.60 | 238 | — | — |
| 2020-04-14 | $13.92 | $13.92 | 113 | — | — |
| 2020-04-13 | $15.60 | $15.60 | 2,125 | — | — |
| 2020-04-09 | $9.60 | $9.60 | 0 | — | — |
| 2020-04-08 | $9.60 | $9.60 | 0 | — | — |
| 2020-04-07 | $9.60 | $9.60 | 113 | — | — |
| 2020-04-06 | $9.60 | $9.60 | 63 | — | — |
| 2020-04-03 | $10.00 | $10.00 | 0 | — | — |
| 2020-04-02 | $10.00 | $10.00 | 25 | — | — |
| 2020-04-01 | $9.44 | $9.44 | 75 | — | — |
| 2020-03-31 | $10.08 | $10.08 | 25 | — | — |
| 2020-03-30 | $10.80 | $10.80 | 0 | — | — |
| 2020-03-27 | $10.80 | $10.80 | 0 | — | — |
| 2020-03-26 | $10.80 | $10.80 | 0 | — | — |
| 2020-03-25 | $10.80 | $10.80 | 0 | — | — |
| 2020-03-24 | $10.80 | $10.80 | 0 | — | — |
| 2020-03-23 | $10.80 | $10.80 | 88 | — | — |
| 2020-03-20 | $10.80 | $10.80 | 88 | — | — |
| 2020-03-19 | $10.80 | $10.80 | 13 | — | — |
| 2020-03-18 | $10.80 | $10.80 | 0 | — | — |
| 2020-03-17 | $10.80 | $10.80 | 0 | — | — |
| 2020-03-16 | $10.80 | $10.80 | 0 | — | — |
| 2020-03-13 | $10.80 | $10.80 | 63 | — | — |
| 2020-03-12 | $11.20 | $11.20 | 0 | — | — |
| 2020-03-11 | $11.20 | $11.20 | 675 | — | — |
| 2020-03-10 | $10.40 | $10.40 | 200 | — | — |
| 2020-03-09 | $10.56 | $10.56 | 288 | — | — |
| 2020-03-06 | $9.60 | $9.60 | 63 | — | — |
| 2020-03-05 | $9.60 | $9.60 | 150 | — | — |
| 2020-03-04 | $9.60 | $9.60 | 63 | — | — |
| 2020-03-03 | $10.40 | $10.40 | 0 | — | — |
| 2020-03-02 | $10.40 | $10.40 | 0 | — | — |
| 2020-02-28 | $10.40 | $10.40 | 188 | — | — |
| 2020-02-27 | $10.40 | $10.40 | 150 | — | — |
| 2020-02-26 | $10.40 | $10.40 | 300 | — | — |
| 2020-02-25 | $10.32 | $10.32 | 50 | — | — |
| 2020-02-24 | $10.00 | $10.00 | 213 | — | — |
| 2020-02-21 | $9.60 | $9.60 | 438 | — | — |
| 2020-02-20 | $10.00 | $10.00 | 700 | — | — |
| 2020-02-19 | $9.60 | $9.60 | 25 | — | — |
| 2020-02-18 | $10.56 | $10.56 | 0 | — | — |
| 2020-02-14 | $10.56 | $10.56 | 0 | — | — |
| 2020-02-13 | $10.56 | $10.56 | 0 | — | — |
| 2020-02-12 | $10.56 | $10.56 | 413 | — | — |
| 2020-02-11 | $10.00 | $10.00 | 0 | — | — |
| 2020-02-10 | $10.00 | $10.00 | 0 | — | — |
| 2020-02-07 | $10.00 | $10.00 | 313 | — | — |
| 2020-02-06 | $11.20 | $11.20 | 263 | — | — |
| 2020-02-05 | $11.28 | $11.28 | 25 | — | — |
| 2020-02-04 | $11.68 | $11.68 | 0 | — | — |
| 2020-02-03 | $11.68 | $11.68 | 0 | — | — |
| 2020-01-31 | $11.68 | $11.68 | 0 | — | — |
| 2020-01-30 | $11.68 | $11.68 | 0 | — | — |
| 2020-01-29 | $11.68 | $11.68 | 0 | — | — |
| 2020-01-28 | $11.68 | $11.68 | 0 | — | — |
| 2020-01-27 | $11.68 | $11.68 | 0 | — | — |
| 2020-01-24 | $11.68 | $11.68 | 0 | — | — |
| 2020-01-23 | $11.68 | $11.68 | 338 | — | — |
| 2020-01-22 | $11.60 | $11.60 | 0 | — | — |
| 2020-01-21 | $11.60 | $11.60 | 0 | — | — |
| 2020-01-17 | $11.60 | $11.60 | 0 | — | — |
| 2020-01-16 | $11.60 | $11.60 | 13 | — | — |
| 2020-01-15 | $11.68 | $11.68 | 0 | — | — |
| 2020-01-14 | $11.68 | $11.68 | 25 | — | — |
| 2020-01-13 | $11.68 | $11.68 | 38 | — | — |
| 2020-01-10 | $12.00 | $12.00 | 0 | — | — |
| 2020-01-09 | $12.00 | $12.00 | 0 | — | — |
| 2020-01-08 | $12.00 | $12.00 | 0 | — | — |
| 2020-01-07 | $12.00 | $12.00 | 0 | — | — |
| 2020-01-06 | $12.00 | $12.00 | 0 | — | — |
| 2020-01-03 | $12.00 | $12.00 | 0 | — | — |
| 2020-01-02 | $12.00 | $12.00 | 63 | — | — |