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
- 2015-07-02 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 | $7.56 | $7.56 | 303,674 | — | — |
| 2020-12-30 | $7.55 | $7.55 | 375,507 | — | — |
| 2020-12-29 | $7.61 | $7.61 | 296,314 | — | — |
| 2020-12-28 | $7.68 | $7.68 | 289,101 | — | — |
| 2020-12-24 | $7.63 | $7.63 | 99,802 | — | — |
| 2020-12-23 | $7.64 | $7.64 | 387,725 | — | — |
| 2020-12-22 | $7.39 | $7.39 | 361,818 | — | — |
| 2020-12-21 | $7.49 | $7.49 | 330,906 | — | — |
| 2020-12-18 | $7.83 | $7.83 | 983,443 | — | — |
| 2020-12-17 | $7.95 | $7.95 | 279,533 | — | — |
| 2020-12-16 | $7.91 | $7.91 | 293,517 | — | — |
| 2020-12-15 | $8.04 | $8.04 | 395,085 | — | — |
| 2020-12-14 | $7.85 | $7.85 | 535,072 | — | — |
| 2020-12-11 | $7.73 | $7.73 | 390,669 | — | — |
| 2020-12-10 | $7.93 | $7.93 | 265,107 | — | — |
| 2020-12-09 | $7.72 | $7.72 | 316,186 | — | — |
| 2020-12-08 | $7.81 | $7.81 | 426,586 | — | — |
| 2020-12-07 | $7.88 | $7.88 | 187,533 | — | — |
| 2020-12-04 | $8.04 | $8.04 | 265,107 | — | — |
| 2020-12-03 | $7.83 | $7.83 | 248,326 | — | — |
| 2020-12-02 | $7.85 | $7.85 | 706,854 | — | — |
| 2020-12-01 | $7.74 | $7.74 | 302,790 | — | — |
| 2020-11-30 | $7.71 | $7.71 | 514,906 | — | — |
| 2020-11-27 | $8.01 | $8.01 | 223,891 | — | — |
| 2020-11-25 | $8.25 | $8.25 | 404,064 | — | — |
| 2020-11-24 | $8.53 | $8.53 | 336,794 | — | — |
| 2020-11-23 | $8.22 | $8.22 | 338,118 | — | — |
| 2020-11-20 | $8.02 | $8.02 | 212,262 | — | — |
| 2020-11-19 | $8.08 | $8.08 | 160,006 | — | — |
| 2020-11-18 | $8.10 | $8.10 | 272,026 | — | — |
| 2020-11-17 | $8.07 | $8.07 | 275,264 | — | — |
| 2020-11-16 | $7.95 | $7.95 | 270,259 | — | — |
| 2020-11-13 | $7.86 | $7.86 | 264,371 | — | — |
| 2020-11-12 | $7.71 | $7.71 | 345,184 | — | — |
| 2020-11-11 | $7.72 | $7.72 | 273,056 | — | — |
| 2020-11-10 | $7.68 | $7.68 | 414,368 | — | — |
| 2020-11-09 | $7.36 | $7.36 | 793,997 | — | — |
| 2020-11-06 | $6.71 | $6.71 | 350,925 | — | — |
| 2020-11-05 | $6.96 | $6.96 | 619,418 | — | — |
| 2020-11-04 | $6.82 | $6.82 | 187,533 | — | — |
| 2020-11-03 | $7.10 | $7.10 | 236,845 | — | — |
| 2020-11-02 | $6.72 | $6.72 | 279,238 | — | — |
| 2020-10-30 | $6.66 | $6.66 | 308,826 | — | — |
| 2020-10-29 | $6.67 | $6.67 | 176,934 | — | — |
| 2020-10-28 | $6.64 | $6.64 | 368,294 | — | — |
| 2020-10-27 | $6.96 | $6.96 | 198,426 | — | — |
| 2020-10-26 | $7.02 | $7.02 | 226,246 | — | — |
| 2020-10-23 | $7.21 | $7.21 | 272,467 | — | — |
| 2020-10-22 | $7.23 | $7.23 | 237,875 | — | — |
| 2020-10-21 | $7.21 | $7.21 | 179,437 | — | — |
| 2020-10-20 | $7.18 | $7.18 | 268,640 | — | — |
| 2020-10-19 | $6.98 | $6.98 | 219,622 | — | — |
| 2020-10-16 | $6.90 | $6.90 | 165,158 | — | — |
| 2020-10-15 | $7.04 | $7.04 | 378,746 | — | — |
| 2020-10-14 | $7.23 | $7.23 | 390,816 | — | — |
| 2020-10-13 | $7.28 | $7.28 | 267,757 | — | — |
| 2020-10-12 | $7.51 | $7.51 | 541,402 | — | — |
| 2020-10-09 | $7.51 | $7.51 | 1,638,630 | — | — |
| 2020-10-08 | $6.62 | $6.62 | 774,861 | — | — |
| 2020-10-07 | $6.23 | $6.23 | 709,651 | — | — |
| 2020-10-06 | $5.99 | $5.99 | 312,800 | — | — |
| 2020-10-05 | $6.26 | $6.26 | 386,400 | — | — |
| 2020-10-02 | $6.05 | $6.05 | 532,717 | — | — |
| 2020-10-01 | $5.99 | $5.99 | 441,453 | — | — |
| 2020-09-30 | $5.60 | $5.60 | 364,467 | — | — |
| 2020-09-29 | $5.67 | $5.67 | 203,725 | — | — |
| 2020-09-28 | $5.66 | $5.66 | 424,378 | — | — |
| 2020-09-25 | $5.33 | $5.33 | 347,098 | — | — |
| 2020-09-24 | $5.26 | $5.26 | 606,464 | — | — |
| 2020-09-23 | $5.16 | $5.16 | 530,509 | — | — |
| 2020-09-22 | $5.48 | $5.48 | 383,898 | — | — |
| 2020-09-21 | $5.56 | $5.56 | 519,322 | — | — |
| 2020-09-18 | $5.69 | $5.69 | 1,391,334 | — | — |
| 2020-09-17 | $5.37 | $5.37 | 394,790 | — | — |
| 2020-09-16 | $5.54 | $5.54 | 508,723 | — | — |
| 2020-09-15 | $5.69 | $5.69 | 802,829 | — | — |
| 2020-09-14 | $5.92 | $5.92 | 261,722 | — | — |
| 2020-09-11 | $6.05 | $6.05 | 633,107 | — | — |
| 2020-09-10 | $6.09 | $6.09 | 524,606 | — | — |
| 2020-09-09 | $6.35 | $6.35 | 284,246 | — | — |
| 2020-09-08 | $6.21 | $6.21 | 543,347 | — | — |
| 2020-09-04 | $6.37 | $6.37 | 322,198 | — | — |
| 2020-09-03 | $6.31 | $6.31 | 452,920 | — | — |
| 2020-09-02 | $6.45 | $6.45 | 322,510 | — | — |
| 2020-09-01 | $6.19 | $6.19 | 320,324 | — | — |
| 2020-08-31 | $6.27 | $6.27 | 491,964 | — | — |
| 2020-08-28 | $6.47 | $6.47 | 1,018,601 | — | — |
| 2020-08-27 | $6.32 | $6.32 | 611,285 | — | — |
| 2020-08-26 | $6.19 | $6.19 | 352,028 | — | — |
| 2020-08-25 | $6.29 | $6.29 | 492,589 | — | — |
| 2020-08-24 | $6.00 | $6.00 | 214,746 | — | — |
| 2020-08-21 | $5.82 | $5.82 | 391,229 | — | — |
| 2020-08-20 | $5.99 | $5.99 | 208,812 | — | — |
| 2020-08-19 | $6.01 | $6.01 | 166,799 | — | — |
| 2020-08-18 | $6.13 | $6.13 | 603,008 | — | — |
| 2020-08-17 | $6.06 | $6.06 | 247,544 | — | — |
| 2020-08-14 | $6.25 | $6.25 | 195,068 | — | — |
| 2020-08-13 | $6.21 | $6.21 | 198,972 | — | — |
| 2020-08-12 | $6.61 | $6.61 | 209,124 | — | — |
| 2020-08-11 | $6.45 | $6.45 | 313,764 | — | — |
| 2020-08-10 | $6.40 | $6.40 | 421,684 | — | — |
| 2020-08-07 | $6.03 | $6.03 | 1,019,694 | — | — |
| 2020-08-06 | $5.93 | $5.93 | 996,736 | — | — |
| 2020-08-05 | $6.68 | $6.68 | 213,966 | — | — |
| 2020-08-04 | $6.58 | $6.58 | 242,390 | — | — |
| 2020-08-03 | $6.61 | $6.61 | 391,229 | — | — |
| 2020-07-31 | $6.58 | $6.58 | 482,438 | — | — |
| 2020-07-30 | $6.43 | $6.43 | 291,430 | — | — |
| 2020-07-29 | $6.10 | $6.10 | 213,966 | — | — |
| 2020-07-28 | $5.96 | $5.96 | 163,832 | — | — |
| 2020-07-27 | $5.96 | $5.96 | 157,897 | — | — |
| 2020-07-24 | $6.00 | $6.00 | 232,082 | — | — |
| 2020-07-23 | $6.16 | $6.16 | 163,520 | — | — |
| 2020-07-22 | $6.24 | $6.24 | 173,671 | — | — |
| 2020-07-21 | $6.14 | $6.14 | 261,756 | — | — |
| 2020-07-20 | $6.20 | $6.20 | 169,923 | — | — |
| 2020-07-17 | $6.31 | $6.31 | 207,250 | — | — |
| 2020-07-16 | $6.13 | $6.13 | 264,255 | — | — |
| 2020-07-15 | $6.20 | $6.20 | 690,468 | — | — |
| 2020-07-14 | $6.04 | $6.04 | 321,417 | — | — |
| 2020-07-13 | $6.15 | $6.15 | 345,937 | — | — |
| 2020-07-10 | $6.35 | $6.35 | 242,234 | — | — |
| 2020-07-09 | $6.12 | $6.12 | 317,356 | — | — |
| 2020-07-08 | $6.28 | $6.28 | 270,190 | — | — |
| 2020-07-07 | $6.06 | $6.06 | 535,851 | — | — |
| 2020-07-06 | $6.68 | $6.68 | 662,981 | — | — |
| 2020-07-02 | $6.04 | $6.04 | 312,671 | — | — |
| 2020-07-01 | $6.29 | $6.29 | 214,434 | — | — |
| 2020-06-30 | $6.22 | $6.22 | 312,046 | — | — |
| 2020-06-29 | $6.13 | $6.13 | 312,671 | — | — |
| 2020-06-26 | $5.94 | $5.94 | 680,941 | — | — |
| 2020-06-25 | $6.25 | $6.25 | 478,845 | — | — |
| 2020-06-24 | $6.17 | $6.17 | 805,260 | — | — |
| 2020-06-23 | $6.53 | $6.53 | 255,978 | — | — |
| 2020-06-22 | $6.47 | $6.47 | 285,964 | — | — |
| 2020-06-19 | $6.53 | $6.53 | 570,366 | — | — |
| 2020-06-18 | $6.63 | $6.63 | 438,551 | — | — |
| 2020-06-17 | $6.52 | $6.52 | 203,345 | — | — |
| 2020-06-16 | $6.86 | $6.86 | 514,298 | — | — |
| 2020-06-15 | $6.86 | $6.86 | 314,233 | — | — |
| 2020-06-12 | $6.88 | $6.88 | 351,247 | — | — |
| 2020-06-11 | $6.48 | $6.48 | 490,403 | — | — |
| 2020-06-10 | $7.17 | $7.17 | 412,001 | — | — |
| 2020-06-09 | $7.38 | $7.38 | 423,558 | — | — |
| 2020-06-08 | $7.79 | $7.79 | 539,443 | — | — |
| 2020-06-05 | $7.26 | $7.26 | 689,375 | — | — |
| 2020-06-04 | $6.64 | $6.64 | 506,645 | — | — |
| 2020-06-03 | $6.58 | $6.58 | 539,911 | — | — |
| 2020-06-02 | $6.47 | $6.47 | 345,312 | — | — |
| 2020-06-01 | $6.56 | $6.56 | 510,862 | — | — |
| 2020-05-29 | $6.38 | $6.38 | 628,777 | — | — |
| 2020-05-28 | $6.43 | $6.43 | 372,487 | — | — |
| 2020-05-27 | $6.58 | $6.58 | 606,444 | — | — |
| 2020-05-26 | $6.47 | $6.47 | 407,472 | — | — |
| 2020-05-22 | $6.10 | $6.10 | 253,947 | — | — |
| 2020-05-21 | $5.94 | $5.94 | 362,804 | — | — |
| 2020-05-20 | $6.13 | $6.13 | 454,013 | — | — |
| 2020-05-19 | $5.83 | $5.83 | 403,411 | — | — |
| 2020-05-18 | $6.22 | $6.22 | 512,112 | — | — |
| 2020-05-15 | $5.81 | $5.81 | 326,571 | — | — |
| 2020-05-14 | $5.83 | $5.83 | 596,605 | — | — |
| 2020-05-13 | $5.55 | $5.55 | 732,637 | — | — |
| 2020-05-12 | $5.95 | $5.95 | 446,673 | — | — |
| 2020-05-11 | $6.17 | $6.17 | 406,691 | — | — |
| 2020-05-08 | $6.37 | $6.37 | 378,735 | — | — |
| 2020-05-07 | $6.11 | $6.11 | 508,519 | — | — |
| 2020-05-06 | $6.09 | $6.09 | 677,974 | — | — |
| 2020-05-05 | $6.40 | $6.40 | 675,319 | — | — |
| 2020-05-04 | $6.68 | $6.68 | 559,746 | — | — |
| 2020-05-01 | $6.74 | $6.74 | 430,430 | — | — |
| 2020-04-30 | $6.85 | $6.85 | 571,460 | — | — |
| 2020-04-29 | $7.32 | $7.32 | 471,661 | — | — |
| 2020-04-28 | $6.84 | $6.84 | 471,661 | — | — |
| 2020-04-27 | $6.86 | $6.86 | 393,103 | — | — |
| 2020-04-24 | $6.73 | $6.73 | 410,751 | — | — |
| 2020-04-23 | $6.65 | $6.65 | 688,282 | — | — |
| 2020-04-22 | $6.49 | $6.49 | 506,489 | — | — |
| 2020-04-21 | $6.65 | $6.65 | 577,863 | — | — |
| 2020-04-20 | $6.95 | $6.95 | 574,271 | — | — |
| 2020-04-17 | $7.18 | $7.18 | 357,026 | — | — |
| 2020-04-16 | $6.74 | $6.74 | 677,349 | — | — |
| 2020-04-15 | $6.85 | $6.85 | 794,327 | — | — |
| 2020-04-14 | $7.36 | $7.36 | 511,799 | — | — |
| 2020-04-13 | $7.32 | $7.32 | 495,557 | — | — |
| 2020-04-09 | $7.45 | $7.45 | 577,863 | — | — |
| 2020-04-08 | $6.99 | $6.99 | 534,758 | — | — |
| 2020-04-07 | $6.75 | $6.75 | 503,990 | — | — |
| 2020-04-06 | $6.61 | $6.61 | 1,186,181 | — | — |
| 2020-04-03 | $6.11 | $6.11 | 531,478 | — | — |
| 2020-04-02 | $6.45 | $6.45 | 568,336 | — | — |
| 2020-04-01 | $6.23 | $6.23 | 688,126 | — | — |
| 2020-03-31 | $6.74 | $6.74 | 607,693 | — | — |
| 2020-03-30 | $6.81 | $6.81 | 476,347 | — | — |
| 2020-03-27 | $7.10 | $7.10 | 391,541 | — | — |
| 2020-03-26 | $7.82 | $7.82 | 470,412 | — | — |
| 2020-03-25 | $7.13 | $7.13 | 397,788 | — | — |
| 2020-03-24 | $7.21 | $7.21 | 451,514 | — | — |
| 2020-03-23 | $6.54 | $6.54 | 894,751 | — | — |
| 2020-03-20 | $6.03 | $6.03 | 629,558 | — | — |
| 2020-03-19 | $6.27 | $6.27 | 659,701 | — | — |
| 2020-03-18 | $5.78 | $5.78 | 962,689 | — | — |
| 2020-03-17 | $7.13 | $7.13 | 910,525 | — | — |
| 2020-03-16 | $5.55 | $5.55 | 733,730 | — | — |
| 2020-03-13 | $6.67 | $6.67 | 841,494 | — | — |
| 2020-03-12 | $6.29 | $6.29 | 1,094,504 | — | — |
| 2020-03-11 | $7.60 | $7.60 | 396,851 | — | — |
| 2020-03-10 | $8.30 | $8.30 | 673,445 | — | — |
| 2020-03-09 | $8.44 | $8.44 | 486,030 | — | — |
| 2020-03-06 | $9.48 | $9.48 | 479,002 | — | — |
| 2020-03-05 | $9.21 | $9.21 | 513,673 | — | — |
| 2020-03-04 | $9.57 | $9.57 | 458,854 | — | — |
| 2020-03-03 | $9.57 | $9.57 | 641,740 | — | — |
| 2020-03-02 | $9.86 | $9.86 | 525,543 | — | — |
| 2020-02-28 | $9.70 | $9.70 | 1,032,188 | — | — |
| 2020-02-27 | $10.31 | $10.31 | 329,070 | — | — |
| 2020-02-26 | $10.85 | $10.85 | 218,651 | — | — |
| 2020-02-25 | $11.20 | $11.20 | 253,323 | — | — |
| 2020-02-24 | $11.57 | $11.57 | 229,583 | — | — |
| 2020-02-21 | $11.99 | $11.99 | 338,597 | — | — |
| 2020-02-20 | $12.15 | $12.15 | 434,959 | — | — |
| 2020-02-19 | $11.16 | $11.16 | 168,517 | — | — |
| 2020-02-18 | $11.02 | $11.02 | 96,363 | — | — |
| 2020-02-14 | $10.94 | $10.94 | 146,184 | — | — |
| 2020-02-13 | $10.96 | $10.96 | 148,214 | — | — |
| 2020-02-12 | $11.12 | $11.12 | 216,152 | — | — |
| 2020-02-11 | $11.02 | $11.02 | 171,172 | — | — |
| 2020-02-10 | $10.99 | $10.99 | 125,880 | — | — |
| 2020-02-07 | $10.99 | $10.99 | 284,871 | — | — |
| 2020-02-06 | $11.08 | $11.08 | 218,339 | — | — |
| 2020-02-05 | $10.86 | $10.86 | 240,516 | — | — |
| 2020-02-04 | $10.74 | $10.74 | 213,966 | — | — |
| 2020-02-03 | $10.86 | $10.86 | 249,887 | — | — |
| 2020-01-31 | $10.68 | $10.68 | 293,773 | — | — |
| 2020-01-30 | $11.17 | $11.17 | 242,078 | — | — |
| 2020-01-29 | $11.06 | $11.06 | 381,702 | — | — |
| 2020-01-28 | $11.06 | $11.06 | 229,115 | — | — |
| 2020-01-27 | $11.26 | $11.26 | 197,879 | — | — |
| 2020-01-24 | $11.44 | $11.44 | 186,166 | — | — |
| 2020-01-23 | $11.60 | $11.60 | 228,022 | — | — |
| 2020-01-22 | $11.76 | $11.76 | 279,561 | — | — |
| 2020-01-21 | $11.90 | $11.90 | 230,989 | — | — |
| 2020-01-17 | $12.02 | $12.02 | 188,664 | — | — |
| 2020-01-16 | $12.25 | $12.25 | 129,160 | — | — |
| 2020-01-15 | $12.20 | $12.20 | 188,508 | — | — |
| 2020-01-14 | $11.92 | $11.92 | 200,222 | — | — |
| 2020-01-13 | $12.04 | $12.04 | 198,035 | — | — |
| 2020-01-10 | $12.02 | $12.02 | 205,844 | — | — |
| 2020-01-09 | $12.20 | $12.20 | 245,670 | — | — |
| 2020-01-08 | $12.16 | $12.16 | 186,478 | — | — |
| 2020-01-07 | $12.42 | $12.42 | 222,399 | — | — |
| 2020-01-06 | $12.56 | $12.56 | 155,711 | — | — |
| 2020-01-03 | $12.47 | $12.47 | 390,917 | — | — |
| 2020-01-02 | $12.52 | $12.52 | 141,498 | — | — |