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
- 2010-04-26 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 | $11.00 | $11.00 | 32,980 | — | — |
| 2020-12-30 | $11.10 | $11.10 | 87,290 | — | — |
| 2020-12-29 | $10.70 | $10.70 | 34,720 | — | — |
| 2020-12-28 | $10.70 | $10.70 | 41,960 | — | — |
| 2020-12-24 | $10.40 | $10.40 | 34,090 | — | — |
| 2020-12-23 | $10.60 | $10.60 | 79,950 | — | — |
| 2020-12-22 | $10.50 | $10.50 | 59,720 | — | — |
| 2020-12-21 | $10.70 | $10.70 | 122,030 | — | — |
| 2020-12-18 | $11.60 | $11.60 | 201,510 | — | — |
| 2020-12-17 | $10.60 | $10.60 | 386,980 | — | — |
| 2020-12-16 | $10.80 | $10.80 | 84,350 | — | — |
| 2020-12-15 | $9.70 | $9.70 | 114,490 | — | — |
| 2020-12-14 | $10.70 | $10.70 | 78,140 | — | — |
| 2020-12-11 | $12.40 | $12.40 | 44,710 | — | — |
| 2020-12-10 | $12.00 | $12.00 | 109,370 | — | — |
| 2020-12-09 | $10.80 | $10.80 | 167,820 | — | — |
| 2020-12-08 | $11.60 | $11.60 | 390,820 | — | — |
| 2020-12-07 | $9.00 | $9.00 | 107,420 | — | — |
| 2020-12-04 | $9.40 | $9.40 | 47,760 | — | — |
| 2020-12-03 | $8.90 | $8.90 | 40,510 | — | — |
| 2020-12-02 | $8.50 | $8.50 | 34,660 | — | — |
| 2020-12-01 | $8.00 | $8.00 | 31,400 | — | — |
| 2020-11-30 | $8.30 | $8.30 | 18,780 | — | — |
| 2020-11-27 | $8.40 | $8.40 | 9,460 | — | — |
| 2020-11-25 | $8.60 | $8.60 | 70,960 | — | — |
| 2020-11-24 | $8.40 | $8.40 | 47,700 | — | — |
| 2020-11-23 | $8.00 | $8.00 | 40,540 | — | — |
| 2020-11-20 | $7.80 | $7.80 | 14,310 | — | — |
| 2020-11-19 | $7.80 | $7.80 | 21,980 | — | — |
| 2020-11-18 | $7.70 | $7.70 | 10,860 | — | — |
| 2020-11-17 | $7.70 | $7.70 | 24,020 | — | — |
| 2020-11-16 | $7.70 | $7.70 | 53,220 | — | — |
| 2020-11-13 | $7.40 | $7.40 | 12,970 | — | — |
| 2020-11-12 | $7.20 | $7.20 | 5,530 | — | — |
| 2020-11-11 | $7.20 | $7.20 | 15,680 | — | — |
| 2020-11-10 | $7.30 | $7.30 | 15,470 | — | — |
| 2020-11-09 | $6.90 | $6.90 | 22,460 | — | — |
| 2020-11-06 | $6.90 | $6.90 | 12,840 | — | — |
| 2020-11-05 | $7.00 | $7.00 | 9,620 | — | — |
| 2020-11-04 | $7.10 | $7.10 | 3,030 | — | — |
| 2020-11-03 | $7.10 | $7.10 | 4,700 | — | — |
| 2020-11-02 | $7.20 | $7.20 | 7,010 | — | — |
| 2020-10-30 | $7.30 | $7.30 | 7,330 | — | — |
| 2020-10-29 | $7.10 | $7.10 | 2,840 | — | — |
| 2020-10-28 | $7.00 | $7.00 | 29,480 | — | — |
| 2020-10-27 | $7.50 | $7.50 | 4,230 | — | — |
| 2020-10-26 | $7.50 | $7.50 | 10,840 | — | — |
| 2020-10-23 | $7.60 | $7.60 | 4,560 | — | — |
| 2020-10-22 | $7.60 | $7.60 | 5,810 | — | — |
| 2020-10-21 | $7.70 | $7.70 | 5,580 | — | — |
| 2020-10-20 | $7.70 | $7.70 | 10,700 | — | — |
| 2020-10-19 | $7.50 | $7.50 | 22,520 | — | — |
| 2020-10-16 | $7.30 | $7.30 | 13,160 | — | — |
| 2020-10-15 | $7.50 | $7.50 | 4,790 | — | — |
| 2020-10-14 | $7.50 | $7.50 | 19,620 | — | — |
| 2020-10-13 | $7.60 | $7.60 | 17,080 | — | — |
| 2020-10-12 | $7.70 | $7.70 | 5,200 | — | — |
| 2020-10-09 | $7.70 | $7.70 | 8,370 | — | — |
| 2020-10-08 | $7.80 | $7.80 | 6,120 | — | — |
| 2020-10-07 | $7.80 | $7.80 | 9,900 | — | — |
| 2020-10-06 | $7.60 | $7.60 | 9,490 | — | — |
| 2020-10-05 | $7.60 | $7.60 | 16,950 | — | — |
| 2020-10-02 | $7.70 | $7.70 | 2,540 | — | — |
| 2020-10-01 | $8.10 | $8.10 | 4,020 | — | — |
| 2020-09-30 | $8.20 | $8.20 | 8,100 | — | — |
| 2020-09-29 | $8.60 | $8.60 | 30,560 | — | — |
| 2020-09-28 | $7.70 | $7.70 | 9,580 | — | — |
| 2020-09-25 | $7.50 | $7.50 | 12,290 | — | — |
| 2020-09-24 | $7.50 | $7.50 | 16,720 | — | — |
| 2020-09-23 | $7.50 | $7.50 | 7,380 | — | — |
| 2020-09-22 | $7.60 | $7.60 | 5,550 | — | — |
| 2020-09-21 | $7.90 | $7.90 | 5,080 | — | — |
| 2020-09-18 | $8.20 | $8.20 | 26,740 | — | — |
| 2020-09-17 | $8.20 | $8.20 | 15,930 | — | — |
| 2020-09-16 | $8.30 | $8.30 | 13,510 | — | — |
| 2020-09-15 | $8.20 | $8.20 | 6,340 | — | — |
| 2020-09-14 | $8.20 | $8.20 | 19,900 | — | — |
| 2020-09-11 | $7.60 | $7.60 | 7,680 | — | — |
| 2020-09-10 | $7.60 | $7.60 | 6,380 | — | — |
| 2020-09-09 | $7.70 | $7.70 | 10,850 | — | — |
| 2020-09-08 | $7.70 | $7.70 | 29,960 | — | — |
| 2020-09-04 | $7.80 | $7.80 | 8,270 | — | — |
| 2020-09-03 | $7.80 | $7.80 | 8,530 | — | — |
| 2020-09-02 | $8.10 | $8.10 | 12,660 | — | — |
| 2020-09-01 | $8.50 | $8.50 | 27,130 | — | — |
| 2020-08-31 | $8.30 | $8.30 | 22,680 | — | — |
| 2020-08-28 | $8.50 | $8.50 | 7,600 | — | — |
| 2020-08-27 | $8.50 | $8.50 | 11,040 | — | — |
| 2020-08-26 | $8.20 | $8.20 | 10,300 | — | — |
| 2020-08-25 | $8.10 | $8.10 | 28,500 | — | — |
| 2020-08-24 | $7.90 | $7.90 | 23,490 | — | — |
| 2020-08-21 | $8.00 | $8.00 | 24,740 | — | — |
| 2020-08-20 | $8.20 | $8.20 | 20,750 | — | — |
| 2020-08-19 | $8.50 | $8.50 | 18,490 | — | — |
| 2020-08-18 | $8.60 | $8.60 | 41,910 | — | — |
| 2020-08-17 | $8.70 | $8.70 | 11,570 | — | — |
| 2020-08-14 | $8.80 | $8.80 | 18,070 | — | — |
| 2020-08-13 | $8.50 | $8.50 | 19,820 | — | — |
| 2020-08-12 | $8.40 | $8.40 | 20,290 | — | — |
| 2020-08-11 | $8.80 | $8.80 | 12,570 | — | — |
| 2020-08-10 | $9.20 | $9.20 | 27,000 | — | — |
| 2020-08-07 | $8.90 | $8.90 | 37,190 | — | — |
| 2020-08-06 | $9.00 | $9.00 | 74,630 | — | — |
| 2020-08-05 | $8.60 | $8.60 | 49,220 | — | — |
| 2020-08-04 | $8.10 | $8.10 | 19,080 | — | — |
| 2020-08-03 | $7.60 | $7.60 | 15,000 | — | — |
| 2020-07-31 | $7.50 | $7.50 | 6,830 | — | — |
| 2020-07-30 | $7.60 | $7.60 | 14,440 | — | — |
| 2020-07-29 | $7.90 | $7.90 | 10,810 | — | — |
| 2020-07-28 | $8.00 | $8.00 | 20,790 | — | — |
| 2020-07-27 | $8.20 | $8.20 | 41,990 | — | — |
| 2020-07-24 | $7.80 | $7.80 | 36,440 | — | — |
| 2020-07-23 | $7.80 | $7.80 | 47,890 | — | — |
| 2020-07-22 | $7.30 | $7.30 | 25,570 | — | — |
| 2020-07-21 | $7.10 | $7.10 | 14,620 | — | — |
| 2020-07-20 | $7.00 | $7.00 | 19,840 | — | — |
| 2020-07-17 | $7.10 | $7.10 | 27,100 | — | — |
| 2020-07-16 | $6.70 | $6.70 | 9,570 | — | — |
| 2020-07-15 | $6.60 | $6.60 | 9,960 | — | — |
| 2020-07-14 | $6.50 | $6.50 | 8,680 | — | — |
| 2020-07-13 | $6.70 | $6.70 | 11,880 | — | — |
| 2020-07-10 | $6.40 | $6.40 | 7,600 | — | — |
| 2020-07-09 | $6.40 | $6.40 | 40,490 | — | — |
| 2020-07-08 | $6.60 | $6.60 | 13,980 | — | — |
| 2020-07-07 | $6.90 | $6.90 | 20,930 | — | — |
| 2020-07-06 | $7.00 | $7.00 | 32,180 | — | — |
| 2020-07-02 | $6.50 | $6.50 | 21,560 | — | — |
| 2020-07-01 | $6.10 | $6.10 | 6,700 | — | — |
| 2020-06-30 | $6.30 | $6.30 | 9,490 | — | — |
| 2020-06-29 | $6.10 | $6.10 | 8,840 | — | — |
| 2020-06-26 | $6.00 | $6.00 | 12,030 | — | — |
| 2020-06-25 | $6.00 | $6.00 | 5,000 | — | — |
| 2020-06-24 | $6.10 | $6.10 | 14,080 | — | — |
| 2020-06-23 | $6.40 | $6.40 | 7,660 | — | — |
| 2020-06-22 | $6.00 | $6.00 | 21,810 | — | — |
| 2020-06-19 | $5.90 | $5.90 | 22,360 | — | — |
| 2020-06-18 | $5.80 | $5.80 | 33,140 | — | — |
| 2020-06-17 | $6.50 | $6.50 | 18,480 | — | — |
| 2020-06-16 | $6.40 | $6.40 | 15,180 | — | — |
| 2020-06-15 | $6.00 | $6.00 | 43,390 | — | — |
| 2020-06-12 | $6.90 | $6.90 | 4,620 | — | — |
| 2020-06-11 | $6.70 | $6.70 | 18,760 | — | — |
| 2020-06-10 | $7.30 | $7.30 | 17,290 | — | — |
| 2020-06-09 | $7.50 | $7.50 | 11,540 | — | — |
| 2020-06-08 | $7.70 | $7.70 | 12,490 | — | — |
| 2020-06-05 | $7.50 | $7.50 | 20,730 | — | — |
| 2020-06-04 | $7.50 | $7.50 | 39,810 | — | — |
| 2020-06-03 | $7.40 | $7.40 | 25,620 | — | — |
| 2020-06-02 | $6.70 | $6.70 | 5,630 | — | — |
| 2020-06-01 | $6.80 | $6.80 | 8,400 | — | — |
| 2020-05-29 | $6.60 | $6.60 | 15,740 | — | — |
| 2020-05-28 | $6.50 | $6.50 | 8,410 | — | — |
| 2020-05-27 | $6.60 | $6.60 | 7,330 | — | — |
| 2020-05-26 | $6.50 | $6.50 | 25,140 | — | — |
| 2020-05-22 | $6.50 | $6.50 | 10,250 | — | — |
| 2020-05-21 | $6.50 | $6.50 | 15,320 | — | — |
| 2020-05-20 | $6.30 | $6.30 | 37,360 | — | — |
| 2020-05-19 | $6.40 | $6.40 | 35,450 | — | — |
| 2020-05-18 | $7.00 | $7.00 | 14,810 | — | — |
| 2020-05-15 | $6.80 | $6.80 | 17,210 | — | — |
| 2020-05-14 | $7.10 | $7.10 | 18,450 | — | — |
| 2020-05-13 | $7.00 | $7.00 | 32,900 | — | — |
| 2020-05-12 | $7.30 | $7.30 | 9,320 | — | — |
| 2020-05-11 | $7.40 | $7.40 | 16,170 | — | — |
| 2020-05-08 | $7.30 | $7.30 | 17,070 | — | — |
| 2020-05-07 | $7.10 | $7.10 | 17,410 | — | — |
| 2020-05-06 | $7.30 | $7.30 | 5,800 | — | — |
| 2020-05-05 | $7.70 | $7.70 | 7,340 | — | — |
| 2020-05-04 | $7.60 | $7.60 | 20,850 | — | — |
| 2020-05-01 | $7.80 | $7.80 | 11,930 | — | — |
| 2020-04-30 | $7.80 | $7.80 | 17,300 | — | — |
| 2020-04-29 | $7.90 | $7.90 | 40,330 | — | — |
| 2020-04-28 | $7.60 | $7.60 | 29,940 | — | — |
| 2020-04-27 | $7.70 | $7.70 | 77,560 | — | — |
| 2020-04-24 | $6.50 | $6.50 | 16,640 | — | — |
| 2020-04-23 | $6.00 | $6.00 | 46,070 | — | — |
| 2020-04-22 | $5.80 | $5.80 | 11,260 | — | — |
| 2020-04-21 | $5.50 | $5.50 | 5,970 | — | — |
| 2020-04-20 | $5.40 | $5.40 | 10,830 | — | — |
| 2020-04-17 | $5.40 | $5.40 | 26,530 | — | — |
| 2020-04-16 | $5.10 | $5.10 | 10,210 | — | — |
| 2020-04-15 | $4.90 | $4.90 | 30,570 | — | — |
| 2020-04-14 | $5.70 | $5.70 | 40,070 | — | — |
| 2020-04-13 | $5.30 | $5.30 | 18,130 | — | — |
| 2020-04-09 | $5.20 | $5.20 | 27,370 | — | — |
| 2020-04-08 | $5.00 | $5.00 | 11,730 | — | — |
| 2020-04-07 | $4.80 | $4.80 | 14,060 | — | — |
| 2020-04-06 | $4.70 | $4.70 | 24,920 | — | — |
| 2020-04-03 | $4.70 | $4.70 | 50,830 | — | — |
| 2020-04-02 | $4.90 | $4.90 | 13,830 | — | — |
| 2020-04-01 | $4.80 | $4.80 | 19,250 | — | — |
| 2020-03-31 | $4.70 | $4.70 | 42,510 | — | — |
| 2020-03-30 | $4.50 | $4.50 | 12,020 | — | — |
| 2020-03-27 | $4.50 | $4.50 | 23,970 | — | — |
| 2020-03-26 | $4.50 | $4.50 | 21,600 | — | — |
| 2020-03-25 | $4.70 | $4.70 | 22,510 | — | — |
| 2020-03-24 | $4.50 | $4.50 | 70,790 | — | — |
| 2020-03-23 | $4.30 | $4.30 | 22,840 | — | — |
| 2020-03-20 | $4.60 | $4.60 | 47,080 | — | — |
| 2020-03-19 | $5.10 | $5.10 | 65,550 | — | — |
| 2020-03-18 | $4.90 | $4.90 | 34,570 | — | — |
| 2020-03-17 | $5.10 | $5.10 | 34,780 | — | — |
| 2020-03-16 | $4.90 | $4.90 | 35,660 | — | — |
| 2020-03-13 | $5.30 | $5.30 | 32,130 | — | — |
| 2020-03-12 | $5.20 | $5.20 | 69,020 | — | — |
| 2020-03-11 | $4.80 | $4.80 | 31,070 | — | — |
| 2020-03-10 | $5.10 | $5.10 | 30,460 | — | — |
| 2020-03-09 | $5.20 | $5.20 | 94,010 | — | — |
| 2020-03-06 | $5.80 | $5.80 | 39,680 | — | — |
| 2020-03-05 | $6.10 | $6.10 | 43,430 | — | — |
| 2020-03-04 | $6.50 | $6.50 | 30,640 | — | — |
| 2020-03-03 | $6.40 | $6.40 | 11,560 | — | — |
| 2020-03-02 | $6.80 | $6.80 | 43,720 | — | — |
| 2020-02-28 | $6.50 | $6.50 | 26,220 | — | — |
| 2020-02-27 | $6.70 | $6.70 | 64,670 | — | — |
| 2020-02-26 | $7.20 | $7.20 | 26,620 | — | — |
| 2020-02-25 | $7.20 | $7.20 | 23,910 | — | — |
| 2020-02-24 | $7.40 | $7.40 | 18,910 | — | — |
| 2020-02-21 | $7.60 | $7.60 | 13,840 | — | — |
| 2020-02-20 | $7.70 | $7.70 | 24,680 | — | — |
| 2020-02-19 | $7.90 | $7.90 | 33,870 | — | — |
| 2020-02-18 | $8.10 | $8.10 | 29,540 | — | — |
| 2020-02-14 | $8.20 | $8.20 | 24,330 | — | — |
| 2020-02-13 | $8.50 | $8.50 | 54,920 | — | — |
| 2020-02-12 | $7.70 | $7.70 | 41,590 | — | — |
| 2020-02-11 | $7.50 | $7.50 | 22,710 | — | — |
| 2020-02-10 | $7.70 | $7.70 | 35,380 | — | — |
| 2020-02-07 | $7.60 | $7.60 | 43,430 | — | — |
| 2020-02-06 | $7.50 | $7.50 | 69,380 | — | — |
| 2020-02-05 | $7.70 | $7.70 | 20,550 | — | — |
| 2020-02-04 | $7.40 | $7.40 | 53,340 | — | — |
| 2020-02-03 | $7.90 | $7.90 | 15,170 | — | — |
| 2020-01-31 | $8.00 | $8.00 | 20,380 | — | — |
| 2020-01-30 | $8.10 | $8.10 | 13,020 | — | — |
| 2020-01-29 | $8.30 | $8.30 | 11,640 | — | — |
| 2020-01-28 | $8.30 | $8.30 | 10,110 | — | — |
| 2020-01-27 | $8.20 | $8.20 | 20,580 | — | — |
| 2020-01-24 | $8.10 | $8.10 | 19,750 | — | — |
| 2020-01-23 | $8.50 | $8.50 | 5,490 | — | — |
| 2020-01-22 | $8.60 | $8.60 | 6,590 | — | — |
| 2020-01-21 | $8.60 | $8.60 | 8,670 | — | — |
| 2020-01-17 | $8.00 | $8.00 | 23,300 | — | — |
| 2020-01-16 | $8.30 | $8.30 | 32,130 | — | — |
| 2020-01-15 | $8.60 | $8.60 | 11,760 | — | — |
| 2020-01-14 | $8.70 | $8.70 | 44,350 | — | — |
| 2020-01-13 | $7.60 | $7.60 | 10,220 | — | — |
| 2020-01-10 | $7.70 | $7.70 | 8,360 | — | — |
| 2020-01-09 | $7.70 | $7.70 | 14,970 | — | — |
| 2020-01-08 | $7.80 | $7.80 | 29,830 | — | — |
| 2020-01-07 | $7.80 | $7.80 | 6,340 | — | — |
| 2020-01-06 | $7.80 | $7.80 | 25,210 | — | — |
| 2020-01-03 | $7.80 | $7.80 | 4,770 | — | — |
| 2020-01-02 | $7.80 | $7.80 | 7,190 | — | — |