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
- 2015-06-23 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 | $7.53 | $7.53 | 1,193,939 | — | — |
| 2020-12-30 | $7.53 | $7.53 | 780,160 | — | — |
| 2020-12-29 | $7.58 | $7.58 | 691,251 | — | — |
| 2020-12-28 | $7.66 | $7.66 | 661,370 | — | — |
| 2020-12-24 | $7.64 | $7.64 | 259,808 | — | — |
| 2020-12-23 | $7.66 | $7.66 | 964,454 | — | — |
| 2020-12-22 | $7.42 | $7.42 | 1,031,872 | — | — |
| 2020-12-21 | $7.52 | $7.52 | 1,822,483 | — | — |
| 2020-12-18 | $7.80 | $7.80 | 2,533,312 | — | — |
| 2020-12-17 | $7.93 | $7.93 | 892,179 | — | — |
| 2020-12-16 | $7.87 | $7.87 | 622,067 | — | — |
| 2020-12-15 | $8.03 | $8.03 | 1,189,229 | — | — |
| 2020-12-14 | $7.86 | $7.86 | 1,150,662 | — | — |
| 2020-12-11 | $7.76 | $7.76 | 1,441,530 | — | — |
| 2020-12-10 | $7.94 | $7.94 | 1,708,109 | — | — |
| 2020-12-09 | $7.70 | $7.70 | 1,298,893 | — | — |
| 2020-12-08 | $7.78 | $7.78 | 1,235,597 | — | — |
| 2020-12-07 | $7.75 | $7.75 | 691,251 | — | — |
| 2020-12-04 | $7.89 | $7.89 | 1,026,720 | — | — |
| 2020-12-03 | $7.72 | $7.72 | 1,783,475 | — | — |
| 2020-12-02 | $7.76 | $7.76 | 1,011,706 | — | — |
| 2020-12-01 | $7.71 | $7.71 | 1,521,165 | — | — |
| 2020-11-30 | $7.68 | $7.68 | 1,882,982 | — | — |
| 2020-11-27 | $7.96 | $7.96 | 695,667 | — | — |
| 2020-11-25 | $8.15 | $8.15 | 1,595,059 | — | — |
| 2020-11-24 | $8.51 | $8.51 | 1,662,182 | — | — |
| 2020-11-23 | $8.17 | $8.17 | 1,056,602 | — | — |
| 2020-11-20 | $7.97 | $7.97 | 754,694 | — | — |
| 2020-11-19 | $8.06 | $8.06 | 681,389 | — | — |
| 2020-11-18 | $8.10 | $8.10 | 1,126,522 | — | — |
| 2020-11-17 | $8.11 | $8.11 | 1,170,240 | — | — |
| 2020-11-16 | $7.96 | $7.96 | 1,390,010 | — | — |
| 2020-11-13 | $7.88 | $7.88 | 990,509 | — | — |
| 2020-11-12 | $7.70 | $7.70 | 1,456,102 | — | — |
| 2020-11-11 | $7.74 | $7.74 | 1,182,016 | — | — |
| 2020-11-10 | $7.66 | $7.66 | 2,669,030 | — | — |
| 2020-11-09 | $7.40 | $7.40 | 2,842,432 | — | — |
| 2020-11-06 | $6.68 | $6.68 | 2,066,688 | — | — |
| 2020-11-05 | $6.95 | $6.95 | 1,769,197 | — | — |
| 2020-11-04 | $6.81 | $6.81 | 1,196,589 | — | — |
| 2020-11-03 | $7.04 | $7.04 | 1,224,410 | — | — |
| 2020-11-02 | $6.66 | $6.66 | 1,319,648 | — | — |
| 2020-10-30 | $6.60 | $6.60 | 1,766,694 | — | — |
| 2020-10-29 | $6.64 | $6.64 | 959,302 | — | — |
| 2020-10-28 | $6.62 | $6.62 | 2,746,605 | — | — |
| 2020-10-27 | $6.93 | $6.93 | 1,296,979 | — | — |
| 2020-10-26 | $6.97 | $6.97 | 1,377,792 | — | — |
| 2020-10-23 | $7.15 | $7.15 | 823,437 | — | — |
| 2020-10-22 | $7.16 | $7.16 | 809,453 | — | — |
| 2020-10-21 | $7.13 | $7.13 | 1,141,978 | — | — |
| 2020-10-20 | $7.12 | $7.12 | 1,199,533 | — | — |
| 2020-10-19 | $6.93 | $6.93 | 1,087,514 | — | — |
| 2020-10-16 | $6.85 | $6.85 | 789,139 | — | — |
| 2020-10-15 | $6.97 | $6.97 | 1,910,950 | — | — |
| 2020-10-14 | $7.17 | $7.17 | 1,628,768 | — | — |
| 2020-10-13 | $7.24 | $7.24 | 2,038,131 | — | — |
| 2020-10-12 | $7.43 | $7.43 | 3,039,386 | — | — |
| 2020-10-09 | $7.43 | $7.43 | 7,490,861 | — | — |
| 2020-10-08 | $6.49 | $6.49 | 1,905,504 | — | — |
| 2020-10-07 | $6.13 | $6.13 | 1,995,296 | — | — |
| 2020-10-06 | $5.94 | $5.94 | 2,557,306 | — | — |
| 2020-10-05 | $6.21 | $6.21 | 2,079,200 | — | — |
| 2020-10-02 | $6.01 | $6.01 | 3,498,502 | — | — |
| 2020-10-01 | $5.93 | $5.93 | 3,959,827 | — | — |
| 2020-09-30 | $5.53 | $5.53 | 5,392,672 | — | — |
| 2020-09-29 | $5.60 | $5.60 | 2,057,709 | — | — |
| 2020-09-28 | $5.63 | $5.63 | 3,962,182 | — | — |
| 2020-09-25 | $5.26 | $5.26 | 3,282,560 | — | — |
| 2020-09-24 | $5.21 | $5.21 | 3,656,742 | — | — |
| 2020-09-23 | $5.11 | $5.11 | 3,571,808 | — | — |
| 2020-09-22 | $5.40 | $5.40 | 2,565,843 | — | — |
| 2020-09-21 | $5.50 | $5.50 | 2,921,478 | — | — |
| 2020-09-18 | $5.59 | $5.59 | 8,801,971 | — | — |
| 2020-09-17 | $5.30 | $5.30 | 5,160,390 | — | — |
| 2020-09-16 | $5.45 | $5.45 | 3,608,166 | — | — |
| 2020-09-15 | $5.63 | $5.63 | 2,312,954 | — | — |
| 2020-09-14 | $5.84 | $5.84 | 1,712,966 | — | — |
| 2020-09-11 | $5.96 | $5.96 | 2,294,554 | — | — |
| 2020-09-10 | $5.96 | $5.96 | 3,577,686 | — | — |
| 2020-09-09 | $6.20 | $6.20 | 1,382,551 | — | — |
| 2020-09-08 | $6.03 | $6.03 | 1,971,745 | — | — |
| 2020-09-04 | $6.26 | $6.26 | 919,825 | — | — |
| 2020-09-03 | $6.20 | $6.20 | 1,607,348 | — | — |
| 2020-09-02 | $6.29 | $6.29 | 963,440 | — | — |
| 2020-09-01 | $6.01 | $6.01 | 1,898,428 | — | — |
| 2020-08-31 | $6.10 | $6.10 | 1,321,271 | — | — |
| 2020-08-28 | $6.35 | $6.35 | 1,545,599 | — | — |
| 2020-08-27 | $6.22 | $6.22 | 1,657,216 | — | — |
| 2020-08-26 | $6.10 | $6.10 | 1,574,988 | — | — |
| 2020-08-25 | $6.17 | $6.17 | 2,017,705 | — | — |
| 2020-08-24 | $5.86 | $5.86 | 824,465 | — | — |
| 2020-08-21 | $5.70 | $5.70 | 1,467,280 | — | — |
| 2020-08-20 | $5.92 | $5.92 | 1,276,405 | — | — |
| 2020-08-19 | $5.91 | $5.91 | 777,568 | — | — |
| 2020-08-18 | $6.05 | $6.05 | 1,460,870 | — | — |
| 2020-08-17 | $5.96 | $5.96 | 606,077 | — | — |
| 2020-08-14 | $6.17 | $6.17 | 652,975 | — | — |
| 2020-08-13 | $6.10 | $6.10 | 1,050,201 | — | — |
| 2020-08-12 | $6.52 | $6.52 | 1,203,088 | — | — |
| 2020-08-11 | $6.33 | $6.33 | 1,509,957 | — | — |
| 2020-08-10 | $6.31 | $6.31 | 2,111,032 | — | — |
| 2020-08-07 | $5.92 | $5.92 | 3,600,666 | — | — |
| 2020-08-06 | $5.66 | $5.66 | 3,591,443 | — | — |
| 2020-08-05 | $6.70 | $6.70 | 786,165 | — | — |
| 2020-08-04 | $6.61 | $6.61 | 1,078,183 | — | — |
| 2020-08-03 | $6.60 | $6.60 | 1,836,835 | — | — |
| 2020-07-31 | $6.54 | $6.54 | 2,516,073 | — | — |
| 2020-07-30 | $6.38 | $6.38 | 1,837,461 | — | — |
| 2020-07-29 | $6.05 | $6.05 | 1,026,595 | — | — |
| 2020-07-28 | $5.87 | $5.87 | 804,768 | — | — |
| 2020-07-27 | $5.85 | $5.85 | 854,480 | — | — |
| 2020-07-24 | $5.90 | $5.90 | 948,276 | — | — |
| 2020-07-23 | $6.04 | $6.04 | 1,270,308 | — | — |
| 2020-07-22 | $6.09 | $6.09 | 994,392 | — | — |
| 2020-07-21 | $6.03 | $6.03 | 1,211,061 | — | — |
| 2020-07-20 | $6.08 | $6.08 | 2,564,691 | — | — |
| 2020-07-17 | $6.19 | $6.19 | 1,517,773 | — | — |
| 2020-07-16 | $6.01 | $6.01 | 831,500 | — | — |
| 2020-07-15 | $6.07 | $6.07 | 2,310,504 | — | — |
| 2020-07-14 | $5.90 | $5.90 | 2,746,030 | — | — |
| 2020-07-13 | $6.03 | $6.03 | 1,715,526 | — | — |
| 2020-07-10 | $6.21 | $6.21 | 935,145 | — | — |
| 2020-07-09 | $5.99 | $5.99 | 1,059,580 | — | — |
| 2020-07-08 | $6.14 | $6.14 | 1,006,429 | — | — |
| 2020-07-07 | $5.95 | $5.95 | 2,098,213 | — | — |
| 2020-07-06 | $6.56 | $6.56 | 2,642,072 | — | — |
| 2020-07-02 | $5.87 | $5.87 | 1,451,647 | — | — |
| 2020-07-01 | $6.14 | $6.14 | 1,055,829 | — | — |
| 2020-06-30 | $6.04 | $6.04 | 1,226,693 | — | — |
| 2020-06-29 | $5.95 | $5.95 | 1,185,267 | — | — |
| 2020-06-26 | $5.76 | $5.76 | 2,833,416 | — | — |
| 2020-06-25 | $6.04 | $6.04 | 1,352,380 | — | — |
| 2020-06-24 | $5.97 | $5.97 | 2,577,822 | — | — |
| 2020-06-23 | $6.36 | $6.36 | 1,574,832 | — | — |
| 2020-06-22 | $6.26 | $6.26 | 932,174 | — | — |
| 2020-06-19 | $6.31 | $6.31 | 2,641,135 | — | — |
| 2020-06-18 | $6.41 | $6.41 | 2,065,384 | — | — |
| 2020-06-17 | $6.26 | $6.26 | 810,083 | — | — |
| 2020-06-16 | $6.60 | $6.60 | 1,629,390 | — | — |
| 2020-06-15 | $6.59 | $6.59 | 1,184,954 | — | — |
| 2020-06-12 | $6.60 | $6.60 | 1,512,145 | — | — |
| 2020-06-11 | $6.21 | $6.21 | 1,738,819 | — | — |
| 2020-06-10 | $6.88 | $6.88 | 1,006,586 | — | — |
| 2020-06-09 | $7.08 | $7.08 | 1,599,219 | — | — |
| 2020-06-08 | $7.47 | $7.47 | 3,411,355 | — | — |
| 2020-06-05 | $7.01 | $7.01 | 4,681,194 | — | — |
| 2020-06-04 | $6.40 | $6.40 | 1,964,710 | — | — |
| 2020-06-03 | $6.33 | $6.33 | 2,580,793 | — | — |
| 2020-06-02 | $6.21 | $6.21 | 1,030,973 | — | — |
| 2020-06-01 | $6.31 | $6.31 | 1,732,722 | — | — |
| 2020-05-29 | $6.14 | $6.14 | 2,955,507 | — | — |
| 2020-05-28 | $6.21 | $6.21 | 3,035,859 | — | — |
| 2020-05-27 | $6.32 | $6.32 | 4,649,772 | — | — |
| 2020-05-26 | $6.24 | $6.24 | 4,355,097 | — | — |
| 2020-05-22 | $5.88 | $5.88 | 1,772,429 | — | — |
| 2020-05-21 | $5.72 | $5.72 | 4,345,561 | — | — |
| 2020-05-20 | $5.96 | $5.96 | 1,262,179 | — | — |
| 2020-05-19 | $5.68 | $5.68 | 906,693 | — | — |
| 2020-05-18 | $6.06 | $6.06 | 1,728,501 | — | — |
| 2020-05-15 | $5.68 | $5.68 | 1,517,617 | — | — |
| 2020-05-14 | $5.71 | $5.71 | 2,314,881 | — | — |
| 2020-05-13 | $5.42 | $5.42 | 1,793,533 | — | — |
| 2020-05-12 | $5.77 | $5.77 | 1,158,691 | — | — |
| 2020-05-11 | $5.97 | $5.97 | 1,291,256 | — | — |
| 2020-05-08 | $6.17 | $6.17 | 2,368,501 | — | — |
| 2020-05-07 | $5.96 | $5.96 | 1,484,632 | — | — |
| 2020-05-06 | $5.96 | $5.96 | 1,811,510 | — | — |
| 2020-05-05 | $6.24 | $6.24 | 1,688,012 | — | — |
| 2020-05-04 | $6.44 | $6.44 | 1,139,150 | — | — |
| 2020-05-01 | $6.50 | $6.50 | 1,821,359 | — | — |
| 2020-04-30 | $6.61 | $6.61 | 1,378,799 | — | — |
| 2020-04-29 | $7.09 | $7.09 | 2,297,216 | — | — |
| 2020-04-28 | $6.63 | $6.63 | 1,199,961 | — | — |
| 2020-04-27 | $6.64 | $6.64 | 1,454,461 | — | — |
| 2020-04-24 | $6.54 | $6.54 | 1,070,367 | — | — |
| 2020-04-23 | $6.52 | $6.52 | 1,719,121 | — | — |
| 2020-04-22 | $6.30 | $6.30 | 1,134,773 | — | — |
| 2020-04-21 | $6.44 | $6.44 | 1,694,735 | — | — |
| 2020-04-20 | $6.72 | $6.72 | 1,153,845 | — | — |
| 2020-04-17 | $7.00 | $7.00 | 1,207,778 | — | — |
| 2020-04-16 | $6.54 | $6.54 | 1,322,678 | — | — |
| 2020-04-15 | $6.65 | $6.65 | 1,382,082 | — | — |
| 2020-04-14 | $7.18 | $7.18 | 1,101,007 | — | — |
| 2020-04-13 | $7.09 | $7.09 | 1,512,927 | — | — |
| 2020-04-09 | $7.29 | $7.29 | 1,312,829 | — | — |
| 2020-04-08 | $6.86 | $6.86 | 1,734,598 | — | — |
| 2020-04-07 | $6.66 | $6.66 | 2,483,245 | — | — |
| 2020-04-06 | $6.47 | $6.47 | 2,224,681 | — | — |
| 2020-04-03 | $5.93 | $5.93 | 1,098,193 | — | — |
| 2020-04-02 | $6.31 | $6.31 | 1,241,075 | — | — |
| 2020-04-01 | $6.08 | $6.08 | 2,464,173 | — | — |
| 2020-03-31 | $6.56 | $6.56 | 1,368,169 | — | — |
| 2020-03-30 | $6.64 | $6.64 | 1,481,036 | — | — |
| 2020-03-27 | $6.91 | $6.91 | 1,529,810 | — | — |
| 2020-03-26 | $7.59 | $7.59 | 1,156,659 | — | — |
| 2020-03-25 | $6.97 | $6.97 | 1,917,031 | — | — |
| 2020-03-24 | $7.01 | $7.01 | 2,054,598 | — | — |
| 2020-03-23 | $6.35 | $6.35 | 1,664,251 | — | — |
| 2020-03-20 | $5.90 | $5.90 | 2,151,364 | — | — |
| 2020-03-19 | $6.08 | $6.08 | 1,916,718 | — | — |
| 2020-03-18 | $5.79 | $5.79 | 1,710,992 | — | — |
| 2020-03-17 | $6.81 | $6.81 | 2,387,886 | — | — |
| 2020-03-16 | $5.54 | $5.54 | 2,109,468 | — | — |
| 2020-03-13 | $6.70 | $6.70 | 2,640,978 | — | — |
| 2020-03-12 | $6.36 | $6.36 | 2,605,492 | — | — |
| 2020-03-11 | $7.68 | $7.68 | 1,851,217 | — | — |
| 2020-03-10 | $8.31 | $8.31 | 2,111,032 | — | — |
| 2020-03-09 | $8.39 | $8.39 | 2,177,470 | — | — |
| 2020-03-06 | $9.51 | $9.51 | 1,858,877 | — | — |
| 2020-03-05 | $9.29 | $9.29 | 1,334,089 | — | — |
| 2020-03-04 | $9.54 | $9.54 | 2,191,696 | — | — |
| 2020-03-03 | $9.60 | $9.60 | 2,519,356 | — | — |
| 2020-03-02 | $9.86 | $9.86 | 2,364,124 | — | — |
| 2020-02-28 | $9.72 | $9.72 | 5,047,154 | — | — |
| 2020-02-27 | $10.40 | $10.40 | 1,203,870 | — | — |
| 2020-02-26 | $10.98 | $10.98 | 794,294 | — | — |
| 2020-02-25 | $11.25 | $11.25 | 799,297 | — | — |
| 2020-02-24 | $11.66 | $11.66 | 862,922 | — | — |
| 2020-02-21 | $12.02 | $12.02 | 694,558 | — | — |
| 2020-02-20 | $12.24 | $12.24 | 1,805,726 | — | — |
| 2020-02-19 | $11.21 | $11.21 | 1,041,134 | — | — |
| 2020-02-18 | $11.09 | $11.09 | 651,568 | — | — |
| 2020-02-14 | $10.97 | $10.97 | 350,015 | — | — |
| 2020-02-13 | $11.02 | $11.02 | 782,414 | — | — |
| 2020-02-12 | $11.14 | $11.14 | 1,227,319 | — | — |
| 2020-02-11 | $11.01 | $11.01 | 900,596 | — | — |
| 2020-02-10 | $10.96 | $10.96 | 416,297 | — | — |
| 2020-02-07 | $11.00 | $11.00 | 688,305 | — | — |
| 2020-02-06 | $11.10 | $11.10 | 552,614 | — | — |
| 2020-02-05 | $10.96 | $10.96 | 428,803 | — | — |
| 2020-02-04 | $10.81 | $10.81 | 895,281 | — | — |
| 2020-02-03 | $10.89 | $10.89 | 603,264 | — | — |
| 2020-01-31 | $10.78 | $10.78 | 888,872 | — | — |
| 2020-01-30 | $11.24 | $11.24 | 503,840 | — | — |
| 2020-01-29 | $11.14 | $11.14 | 872,458 | — | — |
| 2020-01-28 | $11.18 | $11.18 | 614,832 | — | — |
| 2020-01-27 | $11.37 | $11.37 | 648,755 | — | — |
| 2020-01-24 | $11.51 | $11.51 | 702,218 | — | — |
| 2020-01-23 | $11.69 | $11.69 | 2,268,765 | — | — |
| 2020-01-22 | $11.78 | $11.78 | 495,711 | — | — |
| 2020-01-21 | $11.90 | $11.90 | 989,859 | — | — |
| 2020-01-17 | $12.10 | $12.10 | 436,776 | — | — |
| 2020-01-16 | $12.31 | $12.31 | 652,194 | — | — |
| 2020-01-15 | $12.26 | $12.26 | 740,049 | — | — |
| 2020-01-14 | $12.01 | $12.01 | 766,781 | — | — |
| 2020-01-13 | $12.13 | $12.13 | 441,309 | — | — |
| 2020-01-10 | $12.13 | $12.13 | 552,457 | — | — |
| 2020-01-09 | $12.32 | $12.32 | 1,213,874 | — | — |
| 2020-01-08 | $12.25 | $12.25 | 1,740,538 | — | — |
| 2020-01-07 | $12.51 | $12.51 | 695,340 | — | — |
| 2020-01-06 | $12.63 | $12.63 | 688,618 | — | — |
| 2020-01-03 | $12.56 | $12.56 | 802,111 | — | — |
| 2020-01-02 | $12.61 | $12.61 | 439,902 | — | — |