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
- 2006-04-05 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 | $9.60 | $13.62 | 6,635 | — | — |
| 2020-12-30 | $9.59 | $13.59 | 1,219 | — | — |
| 2020-12-29 | $9.60 | $13.62 | 4,197 | — | — |
| 2020-12-28 | $9.60 | $13.62 | 22,341 | — | — |
| 2020-12-24 | $9.60 | $13.62 | 10,561 | — | — |
| 2020-12-23 | $9.60 | $13.62 | 10,967 | — | — |
| 2020-12-22 | $9.63 | $13.66 | 10,967 | — | — |
| 2020-12-21 | $9.60 | $13.62 | 5,687 | — | — |
| 2020-12-18 | $9.59 | $13.60 | 19,904 | — | — |
| 2020-12-17 | $9.64 | $13.67 | 13,540 | — | — |
| 2020-12-16 | $9.79 | $13.88 | 1,354 | — | — |
| 2020-12-15 | $9.76 | $13.84 | 3,114 | — | — |
| 2020-12-14 | $9.70 | $13.76 | 1,219 | — | — |
| 2020-12-11 | $9.90 | $14.03 | 0 | — | — |
| 2020-12-10 | $9.90 | $14.03 | 3,656 | — | — |
| 2020-12-09 | $9.79 | $13.88 | 15,842 | — | — |
| 2020-12-08 | $10.21 | $14.48 | 1,219 | — | — |
| 2020-12-07 | $9.97 | $14.14 | 948 | — | — |
| 2020-12-04 | $9.97 | $14.14 | 542 | — | — |
| 2020-12-03 | $10.06 | $14.26 | 4,333 | — | — |
| 2020-12-02 | $10.01 | $14.19 | 6,093 | — | — |
| 2020-12-01 | $9.97 | $14.14 | 948 | — | — |
| 2020-11-30 | $10.10 | $14.32 | 2,843 | — | — |
| 2020-11-27 | $10.56 | $14.98 | 677 | — | — |
| 2020-11-25 | $10.34 | $14.66 | 8,124 | — | — |
| 2020-11-24 | $9.59 | $13.60 | 948 | — | — |
| 2020-11-23 | $9.35 | $13.26 | 677 | — | — |
| 2020-11-20 | $9.10 | $12.90 | 406 | — | — |
| 2020-11-19 | $9.09 | $12.89 | 0 | — | — |
| 2020-11-18 | $9.09 | $12.89 | 1,489 | — | — |
| 2020-11-17 | $9.08 | $12.88 | 0 | — | — |
| 2020-11-16 | $9.08 | $12.88 | 271 | — | — |
| 2020-11-13 | $9.20 | $13.05 | 271 | — | — |
| 2020-11-12 | $9.12 | $12.93 | 0 | — | — |
| 2020-11-11 | $9.12 | $12.93 | 3,791 | — | — |
| 2020-11-10 | $9.10 | $12.90 | 0 | — | — |
| 2020-11-09 | $9.10 | $12.90 | 2,708 | — | — |
| 2020-11-06 | $9.23 | $13.09 | 0 | — | — |
| 2020-11-05 | $9.23 | $13.09 | 0 | — | — |
| 2020-11-04 | $9.23 | $13.09 | 1,219 | — | — |
| 2020-11-03 | $9.53 | $13.37 | 271 | — | — |
| 2020-11-02 | $9.08 | $12.75 | 1,625 | — | — |
| 2020-10-30 | $9.23 | $12.96 | 0 | — | — |
| 2020-10-29 | $9.23 | $12.96 | 0 | — | — |
| 2020-10-28 | $9.23 | $12.96 | 406 | — | — |
| 2020-10-27 | $9.27 | $13.01 | 135 | — | — |
| 2020-10-26 | $9.42 | $13.22 | 1,354 | — | — |
| 2020-10-23 | $9.23 | $12.96 | 812 | — | — |
| 2020-10-22 | $9.28 | $13.03 | 2,166 | — | — |
| 2020-10-21 | $9.62 | $13.50 | 406 | — | — |
| 2020-10-20 | $9.54 | $13.39 | 0 | — | — |
| 2020-10-19 | $9.54 | $13.39 | 0 | — | — |
| 2020-10-16 | $9.54 | $13.39 | 812 | — | — |
| 2020-10-15 | $9.13 | $12.81 | 1,219 | — | — |
| 2020-10-14 | $10.75 | $15.08 | 677 | — | — |
| 2020-10-13 | $10.23 | $14.36 | 406 | — | — |
| 2020-10-12 | $10.34 | $14.51 | 2,708 | — | — |
| 2020-10-09 | $10.09 | $14.16 | 0 | — | — |
| 2020-10-08 | $10.09 | $14.16 | 7,853 | — | — |
| 2020-10-07 | $10.10 | $14.17 | 3,250 | — | — |
| 2020-10-06 | $9.68 | $13.59 | 406 | — | — |
| 2020-10-05 | $10.00 | $14.04 | 812 | — | — |
| 2020-10-02 | $10.07 | $14.14 | 406 | — | — |
| 2020-10-01 | $9.93 | $13.94 | 1,354 | — | — |
| 2020-09-30 | $9.90 | $13.89 | 0 | — | — |
| 2020-09-29 | $9.90 | $13.89 | 2,166 | — | — |
| 2020-09-28 | $9.90 | $13.89 | 1,219 | — | — |
| 2020-09-25 | $9.60 | $13.48 | 3,520 | — | — |
| 2020-09-24 | $9.18 | $12.89 | 1,489 | — | — |
| 2020-09-23 | $9.91 | $13.91 | 271 | — | — |
| 2020-09-22 | $9.86 | $13.84 | 677 | — | — |
| 2020-09-21 | $9.96 | $13.99 | 1,625 | — | — |
| 2020-09-18 | $9.97 | $14.00 | 9,343 | — | — |
| 2020-09-17 | $9.82 | $13.79 | 2,302 | — | — |
| 2020-09-16 | $9.79 | $13.74 | 1,354 | — | — |
| 2020-09-15 | $9.60 | $13.48 | 1,760 | — | — |
| 2020-09-14 | $9.60 | $13.48 | 677 | — | — |
| 2020-09-11 | $9.17 | $12.88 | 9,478 | — | — |
| 2020-09-10 | $8.94 | $12.54 | 1,489 | — | — |
| 2020-09-09 | $9.16 | $12.86 | 1,219 | — | — |
| 2020-09-08 | $9.24 | $12.97 | 1,083 | — | — |
| 2020-09-04 | $9.39 | $13.19 | 4,874 | — | — |
| 2020-09-03 | $9.33 | $13.09 | 7,582 | — | — |
| 2020-09-02 | $9.31 | $13.07 | 3,927 | — | — |
| 2020-09-01 | $8.97 | $12.60 | 2,573 | — | — |
| 2020-08-31 | $8.50 | $11.93 | 4,197 | — | — |
| 2020-08-28 | $8.50 | $11.93 | 812 | — | — |
| 2020-08-27 | $8.32 | $11.68 | 2,166 | — | — |
| 2020-08-26 | $8.27 | $11.61 | 0 | — | — |
| 2020-08-25 | $8.27 | $11.61 | 0 | — | — |
| 2020-08-24 | $8.27 | $11.61 | 2,031 | — | — |
| 2020-08-21 | $8.76 | $12.30 | 9,884 | — | — |
| 2020-08-20 | $8.68 | $12.18 | 1,896 | — | — |
| 2020-08-19 | $8.12 | $11.40 | 812 | — | — |
| 2020-08-18 | $7.95 | $11.16 | 1,219 | — | — |
| 2020-08-17 | $7.94 | $11.15 | 20,987 | — | — |
| 2020-08-14 | $8.12 | $11.39 | 0 | — | — |
| 2020-08-13 | $8.12 | $11.39 | 1,219 | — | — |
| 2020-08-12 | $8.12 | $11.40 | 0 | — | — |
| 2020-08-11 | $8.12 | $11.40 | 1,760 | — | — |
| 2020-08-10 | $8.13 | $11.41 | 677 | — | — |
| 2020-08-07 | $8.52 | $11.96 | 5,145 | — | — |
| 2020-08-06 | $8.24 | $11.57 | 1,489 | — | — |
| 2020-08-05 | $8.01 | $11.25 | 7,989 | — | — |
| 2020-08-04 | $7.83 | $10.87 | 2,843 | — | — |
| 2020-08-03 | $8.79 | $12.20 | 135 | — | — |
| 2020-07-31 | $8.55 | $11.86 | 135 | — | — |
| 2020-07-30 | $8.49 | $11.79 | 0 | — | — |
| 2020-07-29 | $8.49 | $11.79 | 0 | — | — |
| 2020-07-28 | $8.49 | $11.79 | 271 | — | — |
| 2020-07-27 | $8.86 | $12.30 | 271 | — | — |
| 2020-07-24 | $8.83 | $12.25 | 271 | — | — |
| 2020-07-23 | $9.03 | $12.54 | 0 | — | — |
| 2020-07-22 | $9.03 | $12.54 | 406 | — | — |
| 2020-07-21 | $8.80 | $12.22 | 0 | — | — |
| 2020-07-20 | $8.80 | $12.22 | 1,219 | — | — |
| 2020-07-17 | $8.36 | $11.60 | 3,385 | — | — |
| 2020-07-16 | $9.93 | $13.79 | 33,444 | — | — |
| 2020-07-15 | $10.04 | $13.94 | 812 | — | — |
| 2020-07-14 | $9.75 | $13.53 | 7,582 | — | — |
| 2020-07-13 | $9.68 | $13.43 | 0 | — | — |
| 2020-07-10 | $9.68 | $13.43 | 9,749 | — | — |
| 2020-07-09 | $9.68 | $13.43 | 7,041 | — | — |
| 2020-07-08 | $9.51 | $13.19 | 1,354 | — | — |
| 2020-07-07 | $9.08 | $12.61 | 135 | — | — |
| 2020-07-06 | $9.19 | $12.75 | 0 | — | — |
| 2020-07-02 | $9.19 | $12.75 | 2,166 | — | — |
| 2020-07-01 | $9.08 | $12.61 | 271 | — | — |
| 2020-06-30 | $9.05 | $12.56 | 677 | — | — |
| 2020-06-29 | $9.05 | $12.56 | 1,354 | — | — |
| 2020-06-26 | $9.28 | $12.87 | 406 | — | — |
| 2020-06-25 | $9.96 | $13.82 | 812 | — | — |
| 2020-06-24 | $9.78 | $13.57 | 12,728 | — | — |
| 2020-06-23 | $9.79 | $13.58 | 12,321 | — | — |
| 2020-06-22 | $9.42 | $13.07 | 0 | — | — |
| 2020-06-19 | $9.42 | $13.07 | 1,896 | — | — |
| 2020-06-18 | $8.91 | $12.36 | 135 | — | — |
| 2020-06-17 | $8.91 | $12.36 | 135 | — | — |
| 2020-06-16 | $8.91 | $12.36 | 8,395 | — | — |
| 2020-06-15 | $9.05 | $12.56 | 135 | — | — |
| 2020-06-12 | $9.05 | $12.56 | 4,197 | — | — |
| 2020-06-11 | $8.87 | $12.31 | 1,625 | — | — |
| 2020-06-10 | $9.16 | $12.71 | 677 | — | — |
| 2020-06-09 | $9.17 | $12.72 | 0 | — | — |
| 2020-06-08 | $9.17 | $12.72 | 677 | — | — |
| 2020-06-05 | $9.11 | $12.65 | 2,166 | — | — |
| 2020-06-04 | $8.50 | $11.80 | 1,354 | — | — |
| 2020-06-03 | $8.26 | $11.46 | 1,083 | — | — |
| 2020-06-02 | $8.51 | $11.81 | 0 | — | — |
| 2020-06-01 | $8.51 | $11.81 | 677 | — | — |
| 2020-05-29 | $8.24 | $11.44 | 271 | — | — |
| 2020-05-28 | $8.33 | $11.56 | 135 | — | — |
| 2020-05-27 | $8.33 | $11.56 | 0 | — | — |
| 2020-05-26 | $8.33 | $11.56 | 3,927 | — | — |
| 2020-05-22 | $8.29 | $11.51 | 3,250 | — | — |
| 2020-05-21 | $9.30 | $12.91 | 0 | — | — |
| 2020-05-20 | $9.30 | $12.91 | 271 | — | — |
| 2020-05-19 | $8.95 | $12.42 | 1,083 | — | — |
| 2020-05-18 | $8.99 | $12.47 | 677 | — | — |
| 2020-05-15 | $9.25 | $12.84 | 0 | — | — |
| 2020-05-14 | $9.25 | $12.84 | 542 | — | — |
| 2020-05-13 | $9.68 | $13.44 | 0 | — | — |
| 2020-05-12 | $9.68 | $13.44 | 135 | — | — |
| 2020-05-11 | $9.69 | $13.45 | 1,489 | — | — |
| 2020-05-08 | $9.59 | $13.30 | 3,114 | — | — |
| 2020-05-07 | $10.01 | $13.89 | 0 | — | — |
| 2020-05-06 | $10.01 | $13.89 | 542 | — | — |
| 2020-05-05 | $9.79 | $13.47 | 1,083 | — | — |
| 2020-05-04 | $9.80 | $13.48 | 677 | — | — |
| 2020-05-01 | $9.85 | $13.55 | 135 | — | — |
| 2020-04-30 | $8.87 | $12.20 | 0 | — | — |
| 2020-04-29 | $8.87 | $12.20 | 0 | — | — |
| 2020-04-28 | $8.87 | $12.20 | 0 | — | — |
| 2020-04-27 | $8.87 | $12.20 | 0 | — | — |
| 2020-04-24 | $8.87 | $12.20 | 1,083 | — | — |
| 2020-04-23 | $9.79 | $13.46 | 25,455 | — | — |
| 2020-04-22 | $10.34 | $14.22 | 2,031 | — | — |
| 2020-04-21 | $9.59 | $13.18 | 7,853 | — | — |
| 2020-04-20 | $9.46 | $13.01 | 3,656 | — | — |
| 2020-04-17 | $9.40 | $12.93 | 10,155 | — | — |
| 2020-04-16 | $8.97 | $12.34 | 21,799 | — | — |
| 2020-04-15 | $9.17 | $12.61 | 2,302 | — | — |
| 2020-04-14 | $9.09 | $12.50 | 3,791 | — | — |
| 2020-04-13 | $9.09 | $12.50 | 542 | — | — |
| 2020-04-09 | $9.07 | $12.47 | 5,416 | — | — |
| 2020-04-08 | $8.27 | $11.38 | 2,979 | — | — |
| 2020-04-07 | $7.77 | $10.69 | 1,219 | — | — |
| 2020-04-06 | $7.53 | $10.36 | 2,302 | — | — |
| 2020-04-03 | $7.72 | $10.61 | 20,987 | — | — |
| 2020-04-02 | $7.42 | $10.20 | 1,489 | — | — |
| 2020-04-01 | $7.31 | $10.06 | 271 | — | — |
| 2020-03-31 | $7.75 | $10.67 | 3,250 | — | — |
| 2020-03-30 | $7.54 | $10.37 | 2,166 | — | — |
| 2020-03-27 | $6.76 | $9.29 | 3,520 | — | — |
| 2020-03-26 | $8.02 | $11.03 | 10,020 | — | — |
| 2020-03-25 | $7.99 | $10.99 | 2,302 | — | — |
| 2020-03-24 | $7.44 | $10.24 | 6,905 | — | — |
| 2020-03-23 | $6.61 | $9.09 | 5,010 | — | — |
| 2020-03-20 | $8.12 | $11.17 | 5,551 | — | — |
| 2020-03-19 | $8.95 | $12.31 | 406 | — | — |
| 2020-03-18 | $8.91 | $12.25 | 27,215 | — | — |
| 2020-03-17 | $9.64 | $13.26 | 1,625 | — | — |
| 2020-03-16 | $9.72 | $13.37 | 135 | — | — |
| 2020-03-13 | $10.06 | $13.83 | 0 | — | — |
| 2020-03-12 | $10.06 | $13.83 | 1,083 | — | — |
| 2020-03-11 | $10.34 | $14.22 | 18,414 | — | — |
| 2020-03-10 | $11.08 | $15.24 | 15,165 | — | — |
| 2020-03-09 | $11.01 | $15.14 | 17,737 | — | — |
| 2020-03-06 | $11.09 | $15.26 | 2,573 | — | — |
| 2020-03-05 | $11.37 | $15.64 | 0 | — | — |
| 2020-03-04 | $11.37 | $15.64 | 948 | — | — |
| 2020-03-03 | $11.30 | $15.54 | 13,134 | — | — |
| 2020-03-02 | $11.29 | $15.53 | 0 | — | — |
| 2020-02-28 | $11.29 | $15.53 | 14,352 | — | — |
| 2020-02-27 | $11.34 | $15.59 | 1,083 | — | — |
| 2020-02-26 | $11.37 | $15.63 | 17,737 | — | — |
| 2020-02-25 | $11.32 | $15.57 | 1,760 | — | — |
| 2020-02-24 | $11.34 | $15.59 | 8,801 | — | — |
| 2020-02-21 | $11.45 | $15.74 | 0 | — | — |
| 2020-02-20 | $11.45 | $15.62 | 1,083 | — | — |
| 2020-02-19 | $11.60 | $15.82 | 677 | — | — |
| 2020-02-18 | $11.43 | $15.60 | 0 | — | — |
| 2020-02-14 | $11.43 | $15.60 | 6,093 | — | — |
| 2020-02-13 | $11.41 | $15.57 | 135 | — | — |
| 2020-02-12 | $11.41 | $15.57 | 542 | — | — |
| 2020-02-11 | $11.37 | $15.52 | 7,447 | — | — |
| 2020-02-10 | $11.54 | $15.74 | 3,927 | — | — |
| 2020-02-07 | $11.43 | $15.59 | 271 | — | — |
| 2020-02-06 | $11.45 | $15.63 | 0 | — | — |
| 2020-02-05 | $11.45 | $15.63 | 271 | — | — |
| 2020-02-04 | $11.34 | $15.47 | 1,760 | — | — |
| 2020-02-03 | $11.30 | $15.42 | 2,302 | — | — |
| 2020-01-31 | $11.26 | $15.37 | 5,416 | — | — |
| 2020-01-30 | $11.40 | $15.55 | 0 | — | — |
| 2020-01-29 | $11.40 | $15.55 | 0 | — | — |
| 2020-01-28 | $11.40 | $15.55 | 0 | — | — |
| 2020-01-27 | $11.40 | $15.55 | 0 | — | — |
| 2020-01-24 | $11.40 | $15.55 | 0 | — | — |
| 2020-01-23 | $11.40 | $15.55 | 1,625 | — | — |
| 2020-01-22 | $11.36 | $15.50 | 1,354 | — | — |
| 2020-01-21 | $11.31 | $15.44 | 812 | — | — |
| 2020-01-17 | $11.30 | $15.42 | 271 | — | — |
| 2020-01-16 | $11.26 | $15.37 | 0 | — | — |
| 2020-01-15 | $11.26 | $15.37 | 1,489 | — | — |
| 2020-01-14 | $11.26 | $15.37 | 0 | — | — |
| 2020-01-13 | $11.26 | $15.37 | 0 | — | — |
| 2020-01-10 | $11.26 | $15.37 | 0 | — | — |
| 2020-01-09 | $11.26 | $15.37 | 542 | — | — |
| 2020-01-08 | $11.37 | $15.52 | 0 | — | — |
| 2020-01-07 | $11.37 | $15.52 | 677 | — | — |
| 2020-01-06 | $11.26 | $15.37 | 0 | — | — |
| 2020-01-03 | $11.26 | $15.37 | 135 | — | — |
| 2020-01-02 | $11.26 | $15.37 | 271 | — | — |