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
- 2017-11-20 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 | $8.30 | $8.30 | 137,700 | — | — |
| 2020-12-30 | $8.16 | $8.16 | 132,100 | — | — |
| 2020-12-29 | $7.85 | $7.85 | 226,100 | — | — |
| 2020-12-28 | $7.95 | $7.95 | 159,500 | — | — |
| 2020-12-24 | $8.28 | $8.28 | 94,000 | — | — |
| 2020-12-23 | $8.44 | $8.44 | 305,900 | — | — |
| 2020-12-22 | $8.44 | $8.44 | 390,100 | — | — |
| 2020-12-21 | $7.93 | $7.93 | 363,000 | — | — |
| 2020-12-18 | $7.53 | $7.53 | 335,400 | — | — |
| 2020-12-17 | $7.52 | $7.52 | 461,000 | — | — |
| 2020-12-16 | $7.27 | $7.27 | 1,550,700 | — | — |
| 2020-12-15 | $7.24 | $7.24 | 1,342,800 | — | — |
| 2020-12-14 | $9.32 | $9.32 | 359,800 | — | — |
| 2020-12-11 | $10.14 | $10.14 | 182,600 | — | — |
| 2020-12-10 | $9.79 | $9.79 | 182,400 | — | — |
| 2020-12-09 | $9.78 | $9.78 | 137,400 | — | — |
| 2020-12-08 | $9.77 | $9.77 | 156,000 | — | — |
| 2020-12-07 | $9.75 | $9.75 | 217,100 | — | — |
| 2020-12-04 | $9.30 | $9.30 | 190,700 | — | — |
| 2020-12-03 | $8.51 | $8.51 | 151,600 | — | — |
| 2020-12-02 | $8.18 | $8.18 | 122,900 | — | — |
| 2020-12-01 | $8.50 | $8.50 | 146,200 | — | — |
| 2020-11-30 | $8.36 | $8.36 | 172,500 | — | — |
| 2020-11-27 | $8.22 | $8.22 | 174,900 | — | — |
| 2020-11-25 | $8.61 | $8.61 | 162,900 | — | — |
| 2020-11-24 | $8.45 | $8.45 | 380,400 | — | — |
| 2020-11-23 | $8.00 | $8.00 | 297,200 | — | — |
| 2020-11-20 | $7.87 | $7.87 | 413,400 | — | — |
| 2020-11-19 | $7.56 | $7.56 | 410,600 | — | — |
| 2020-11-18 | $7.14 | $7.14 | 223,900 | — | — |
| 2020-11-17 | $7.06 | $7.06 | 182,000 | — | — |
| 2020-11-16 | $6.75 | $6.75 | 99,900 | — | — |
| 2020-11-13 | $6.76 | $6.76 | 123,600 | — | — |
| 2020-11-12 | $6.77 | $6.77 | 136,100 | — | — |
| 2020-11-11 | $6.83 | $6.83 | 202,900 | — | — |
| 2020-11-10 | $6.52 | $6.52 | 189,100 | — | — |
| 2020-11-09 | $6.56 | $6.56 | 220,300 | — | — |
| 2020-11-06 | $6.37 | $6.37 | 142,800 | — | — |
| 2020-11-05 | $6.48 | $6.48 | 223,000 | — | — |
| 2020-11-04 | $6.08 | $6.08 | 743,900 | — | — |
| 2020-11-03 | $6.69 | $6.69 | 308,700 | — | — |
| 2020-11-02 | $6.25 | $6.25 | 306,100 | — | — |
| 2020-10-30 | $6.04 | $6.04 | 324,400 | — | — |
| 2020-10-29 | $5.85 | $5.85 | 533,700 | — | — |
| 2020-10-28 | $6.19 | $6.19 | 453,600 | — | — |
| 2020-10-27 | $6.72 | $6.72 | 286,900 | — | — |
| 2020-10-26 | $6.79 | $6.79 | 434,700 | — | — |
| 2020-10-23 | $7.25 | $7.25 | 920,800 | — | — |
| 2020-10-22 | $6.46 | $6.46 | 360,900 | — | — |
| 2020-10-21 | $6.45 | $6.45 | 497,300 | — | — |
| 2020-10-20 | $6.78 | $6.78 | 1,023,100 | — | — |
| 2020-10-19 | $6.92 | $6.92 | 1,184,600 | — | — |
| 2020-10-16 | $7.85 | $7.85 | 1,799,500 | — | — |
| 2020-10-15 | $7.63 | $7.63 | 1,230,800 | — | — |
| 2020-10-14 | $7.55 | $7.55 | 3,684,800 | — | — |
| 2020-10-13 | $7.83 | $7.83 | 5,762,400 | — | — |
| 2020-10-12 | $11.61 | $11.61 | 90,900 | — | — |
| 2020-10-09 | $12.25 | $12.25 | 90,800 | — | — |
| 2020-10-08 | $12.40 | $12.40 | 112,600 | — | — |
| 2020-10-07 | $13.49 | $13.49 | 107,700 | — | — |
| 2020-10-06 | $13.04 | $13.04 | 45,000 | — | — |
| 2020-10-05 | $13.37 | $13.37 | 49,400 | — | — |
| 2020-10-02 | $13.28 | $13.28 | 37,200 | — | — |
| 2020-10-01 | $13.52 | $13.52 | 81,200 | — | — |
| 2020-09-30 | $13.66 | $13.66 | 108,400 | — | — |
| 2020-09-29 | $12.85 | $12.85 | 41,100 | — | — |
| 2020-09-28 | $12.70 | $12.70 | 66,400 | — | — |
| 2020-09-25 | $12.35 | $12.35 | 109,500 | — | — |
| 2020-09-24 | $12.15 | $12.15 | 172,900 | — | — |
| 2020-09-23 | $12.64 | $12.64 | 130,800 | — | — |
| 2020-09-22 | $12.81 | $12.81 | 116,400 | — | — |
| 2020-09-21 | $12.81 | $12.81 | 163,100 | — | — |
| 2020-09-18 | $13.00 | $13.00 | 251,100 | — | — |
| 2020-09-17 | $13.61 | $13.61 | 49,200 | — | — |
| 2020-09-16 | $13.77 | $13.77 | 82,700 | — | — |
| 2020-09-15 | $13.53 | $13.53 | 132,500 | — | — |
| 2020-09-14 | $13.32 | $13.32 | 92,700 | — | — |
| 2020-09-11 | $12.73 | $12.73 | 93,300 | — | — |
| 2020-09-10 | $12.98 | $12.98 | 344,000 | — | — |
| 2020-09-09 | $12.46 | $12.46 | 85,100 | — | — |
| 2020-09-08 | $11.57 | $11.57 | 47,300 | — | — |
| 2020-09-04 | $10.93 | $10.93 | 65,600 | — | — |
| 2020-09-03 | $10.97 | $10.97 | 50,000 | — | — |
| 2020-09-02 | $10.97 | $10.97 | 50,800 | — | — |
| 2020-09-01 | $10.99 | $10.99 | 87,500 | — | — |
| 2020-08-31 | $11.02 | $11.02 | 227,200 | — | — |
| 2020-08-28 | $10.82 | $10.82 | 33,800 | — | — |
| 2020-08-27 | $10.63 | $10.63 | 98,000 | — | — |
| 2020-08-26 | $10.47 | $10.47 | 64,200 | — | — |
| 2020-08-25 | $10.38 | $10.38 | 55,000 | — | — |
| 2020-08-24 | $10.25 | $10.25 | 67,600 | — | — |
| 2020-08-21 | $10.35 | $10.35 | 29,400 | — | — |
| 2020-08-20 | $10.33 | $10.33 | 88,300 | — | — |
| 2020-08-19 | $10.40 | $10.40 | 37,700 | — | — |
| 2020-08-18 | $10.55 | $10.55 | 69,700 | — | — |
| 2020-08-17 | $10.60 | $10.60 | 62,600 | — | — |
| 2020-08-14 | $10.54 | $10.54 | 29,700 | — | — |
| 2020-08-13 | $10.63 | $10.63 | 40,500 | — | — |
| 2020-08-12 | $10.45 | $10.45 | 52,100 | — | — |
| 2020-08-11 | $10.40 | $10.40 | 64,200 | — | — |
| 2020-08-10 | $10.37 | $10.37 | 47,700 | — | — |
| 2020-08-07 | $10.29 | $10.29 | 36,000 | — | — |
| 2020-08-06 | $10.20 | $10.20 | 40,300 | — | — |
| 2020-08-05 | $10.15 | $10.15 | 30,700 | — | — |
| 2020-08-04 | $10.27 | $10.27 | 55,400 | — | — |
| 2020-08-03 | $10.27 | $10.27 | 63,100 | — | — |
| 2020-07-31 | $10.29 | $10.29 | 115,000 | — | — |
| 2020-07-30 | $10.01 | $10.01 | 76,600 | — | — |
| 2020-07-29 | $10.42 | $10.42 | 33,000 | — | — |
| 2020-07-28 | $10.02 | $10.02 | 91,600 | — | — |
| 2020-07-27 | $9.71 | $9.71 | 33,300 | — | — |
| 2020-07-24 | $9.54 | $9.54 | 11,200 | — | — |
| 2020-07-23 | $9.62 | $9.62 | 30,200 | — | — |
| 2020-07-22 | $9.50 | $9.50 | 46,800 | — | — |
| 2020-07-21 | $9.39 | $9.39 | 30,500 | — | — |
| 2020-07-20 | $9.22 | $9.22 | 32,900 | — | — |
| 2020-07-17 | $9.15 | $9.15 | 42,500 | — | — |
| 2020-07-16 | $9.00 | $9.00 | 23,200 | — | — |
| 2020-07-15 | $9.15 | $9.15 | 38,000 | — | — |
| 2020-07-14 | $9.30 | $9.30 | 22,700 | — | — |
| 2020-07-13 | $9.29 | $9.29 | 39,800 | — | — |
| 2020-07-10 | $9.27 | $9.27 | 26,000 | — | — |
| 2020-07-09 | $8.84 | $8.84 | 42,600 | — | — |
| 2020-07-08 | $9.04 | $9.04 | 40,100 | — | — |
| 2020-07-07 | $9.50 | $9.50 | 65,600 | — | — |
| 2020-07-06 | $9.04 | $9.04 | 40,800 | — | — |
| 2020-07-02 | $9.04 | $9.04 | 30,400 | — | — |
| 2020-07-01 | $9.05 | $9.05 | 12,000 | — | — |
| 2020-06-30 | $9.00 | $9.00 | 44,200 | — | — |
| 2020-06-29 | $9.20 | $9.20 | 34,300 | — | — |
| 2020-06-26 | $9.24 | $9.24 | 22,600 | — | — |
| 2020-06-25 | $9.13 | $9.13 | 35,700 | — | — |
| 2020-06-24 | $9.24 | $9.24 | 23,200 | — | — |
| 2020-06-23 | $9.64 | $9.64 | 30,200 | — | — |
| 2020-06-22 | $9.18 | $9.18 | 44,100 | — | — |
| 2020-06-19 | $9.07 | $9.07 | 75,500 | — | — |
| 2020-06-18 | $9.19 | $9.19 | 39,600 | — | — |
| 2020-06-17 | $9.85 | $9.85 | 22,500 | — | — |
| 2020-06-16 | $9.88 | $9.88 | 39,000 | — | — |
| 2020-06-15 | $9.99 | $9.99 | 40,900 | — | — |
| 2020-06-12 | $9.99 | $9.99 | 68,800 | — | — |
| 2020-06-11 | $9.98 | $9.98 | 35,600 | — | — |
| 2020-06-10 | $10.18 | $10.18 | 53,300 | — | — |
| 2020-06-09 | $10.27 | $10.27 | 143,600 | — | — |
| 2020-06-08 | $9.22 | $9.22 | 41,600 | — | — |
| 2020-06-05 | $9.20 | $9.20 | 27,400 | — | — |
| 2020-06-04 | $9.27 | $9.27 | 28,400 | — | — |
| 2020-06-03 | $9.30 | $9.30 | 42,700 | — | — |
| 2020-06-02 | $8.86 | $8.86 | 29,800 | — | — |
| 2020-06-01 | $8.97 | $8.97 | 45,500 | — | — |
| 2020-05-29 | $8.58 | $8.58 | 26,800 | — | — |
| 2020-05-28 | $9.11 | $9.11 | 33,100 | — | — |
| 2020-05-27 | $9.00 | $9.00 | 28,400 | — | — |
| 2020-05-26 | $8.52 | $8.52 | 40,400 | — | — |
| 2020-05-22 | $9.20 | $9.20 | 19,800 | — | — |
| 2020-05-21 | $9.41 | $9.41 | 23,000 | — | — |
| 2020-05-20 | $9.44 | $9.44 | 17,600 | — | — |
| 2020-05-19 | $9.09 | $9.09 | 11,700 | — | — |
| 2020-05-18 | $8.93 | $8.93 | 23,000 | — | — |
| 2020-05-15 | $8.51 | $8.51 | 92,800 | — | — |
| 2020-05-14 | $8.61 | $8.61 | 47,900 | — | — |
| 2020-05-13 | $9.14 | $9.14 | 60,000 | — | — |
| 2020-05-12 | $9.32 | $9.32 | 28,300 | — | — |
| 2020-05-11 | $9.33 | $9.33 | 61,200 | — | — |
| 2020-05-08 | $9.55 | $9.55 | 161,100 | — | — |
| 2020-05-07 | $9.10 | $9.10 | 31,700 | — | — |
| 2020-05-06 | $8.62 | $8.62 | 19,900 | — | — |
| 2020-05-05 | $8.57 | $8.57 | 53,400 | — | — |
| 2020-05-04 | $8.16 | $8.16 | 40,200 | — | — |
| 2020-05-01 | $7.63 | $7.63 | 38,200 | — | — |
| 2020-04-30 | $7.74 | $7.74 | 80,400 | — | — |
| 2020-04-29 | $7.72 | $7.72 | 92,400 | — | — |
| 2020-04-28 | $7.92 | $7.92 | 37,100 | — | — |
| 2020-04-27 | $7.82 | $7.82 | 39,800 | — | — |
| 2020-04-24 | $7.11 | $7.11 | 9,700 | — | — |
| 2020-04-23 | $7.20 | $7.20 | 40,400 | — | — |
| 2020-04-22 | $7.25 | $7.25 | 24,100 | — | — |
| 2020-04-21 | $7.28 | $7.28 | 27,000 | — | — |
| 2020-04-20 | $7.50 | $7.50 | 28,500 | — | — |
| 2020-04-17 | $7.20 | $7.20 | 34,800 | — | — |
| 2020-04-16 | $7.38 | $7.38 | 29,700 | — | — |
| 2020-04-15 | $7.69 | $7.69 | 22,000 | — | — |
| 2020-04-14 | $8.05 | $8.05 | 35,100 | — | — |
| 2020-04-13 | $7.72 | $7.72 | 60,900 | — | — |
| 2020-04-09 | $7.50 | $7.50 | 53,700 | — | — |
| 2020-04-08 | $7.13 | $7.13 | 49,900 | — | — |
| 2020-04-07 | $7.19 | $7.19 | 18,400 | — | — |
| 2020-04-06 | $7.14 | $7.14 | 30,000 | — | — |
| 2020-04-03 | $6.87 | $6.87 | 15,900 | — | — |
| 2020-04-02 | $6.87 | $6.87 | 49,200 | — | — |
| 2020-04-01 | $7.25 | $7.25 | 21,500 | — | — |
| 2020-03-31 | $7.29 | $7.29 | 69,000 | — | — |
| 2020-03-30 | $7.16 | $7.16 | 139,400 | — | — |
| 2020-03-27 | $7.14 | $7.14 | 68,000 | — | — |
| 2020-03-26 | $7.10 | $7.10 | 55,700 | — | — |
| 2020-03-25 | $6.74 | $6.74 | 76,800 | — | — |
| 2020-03-24 | $6.26 | $6.26 | 76,800 | — | — |
| 2020-03-23 | $6.43 | $6.43 | 123,800 | — | — |
| 2020-03-20 | $6.88 | $6.88 | 37,200 | — | — |
| 2020-03-19 | $7.00 | $7.00 | 52,900 | — | — |
| 2020-03-18 | $6.78 | $6.78 | 79,700 | — | — |
| 2020-03-17 | $6.85 | $6.85 | 60,900 | — | — |
| 2020-03-16 | $6.82 | $6.82 | 107,600 | — | — |
| 2020-03-13 | $7.55 | $7.55 | 194,400 | — | — |
| 2020-03-12 | $7.35 | $7.35 | 85,800 | — | — |
| 2020-03-11 | $8.54 | $8.54 | 49,200 | — | — |
| 2020-03-10 | $8.75 | $8.75 | 235,500 | — | — |
| 2020-03-09 | $8.66 | $8.66 | 41,200 | — | — |
| 2020-03-06 | $9.10 | $9.10 | 35,200 | — | — |
| 2020-03-05 | $9.31 | $9.31 | 24,700 | — | — |
| 2020-03-04 | $9.47 | $9.47 | 48,900 | — | — |
| 2020-03-03 | $8.88 | $8.88 | 46,900 | — | — |
| 2020-03-02 | $9.26 | $9.26 | 34,400 | — | — |
| 2020-02-28 | $8.78 | $8.78 | 117,600 | — | — |
| 2020-02-27 | $9.50 | $9.50 | 91,200 | — | — |
| 2020-02-26 | $10.18 | $10.18 | 26,400 | — | — |
| 2020-02-25 | $10.08 | $10.08 | 51,400 | — | — |
| 2020-02-24 | $10.29 | $10.29 | 54,000 | — | — |
| 2020-02-21 | $10.37 | $10.37 | 81,600 | — | — |
| 2020-02-20 | $11.41 | $11.41 | 174,900 | — | — |
| 2020-02-19 | $10.01 | $10.01 | 167,000 | — | — |
| 2020-02-18 | $10.13 | $10.13 | 76,300 | — | — |
| 2020-02-14 | $10.38 | $10.38 | 82,900 | — | — |
| 2020-02-13 | $10.50 | $10.50 | 24,700 | — | — |
| 2020-02-12 | $10.41 | $10.41 | 21,700 | — | — |
| 2020-02-11 | $10.38 | $10.38 | 23,600 | — | — |
| 2020-02-10 | $10.10 | $10.10 | 30,800 | — | — |
| 2020-02-07 | $9.96 | $9.96 | 37,400 | — | — |
| 2020-02-06 | $10.07 | $10.07 | 103,300 | — | — |
| 2020-02-05 | $10.22 | $10.22 | 74,700 | — | — |
| 2020-02-04 | $10.70 | $10.70 | 32,300 | — | — |
| 2020-02-03 | $10.20 | $10.20 | 16,500 | — | — |
| 2020-01-31 | $10.06 | $10.06 | 17,700 | — | — |
| 2020-01-30 | $10.00 | $10.00 | 14,800 | — | — |
| 2020-01-29 | $10.14 | $10.14 | 28,100 | — | — |
| 2020-01-28 | $10.17 | $10.17 | 11,500 | — | — |
| 2020-01-27 | $10.01 | $10.01 | 33,900 | — | — |
| 2020-01-24 | $10.21 | $10.21 | 33,000 | — | — |
| 2020-01-23 | $9.67 | $9.67 | 76,600 | — | — |
| 2020-01-22 | $10.12 | $10.12 | 37,400 | — | — |
| 2020-01-21 | $10.17 | $10.17 | 46,600 | — | — |
| 2020-01-17 | $10.19 | $10.19 | 38,000 | — | — |
| 2020-01-16 | $9.91 | $9.91 | 34,300 | — | — |
| 2020-01-15 | $9.96 | $9.96 | 52,100 | — | — |
| 2020-01-14 | $10.23 | $10.23 | 45,600 | — | — |
| 2020-01-13 | $10.27 | $10.27 | 53,000 | — | — |
| 2020-01-10 | $9.93 | $9.93 | 132,700 | — | — |
| 2020-01-09 | $10.61 | $10.61 | 79,400 | — | — |
| 2020-01-08 | $10.76 | $10.76 | 72,000 | — | — |
| 2020-01-07 | $11.00 | $11.00 | 89,300 | — | — |
| 2020-01-06 | $10.60 | $10.60 | 54,400 | — | — |
| 2020-01-03 | $10.16 | $10.16 | 43,800 | — | — |
| 2020-01-02 | $10.20 | $10.20 | 135,800 | — | — |