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
- 2017-12-21 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 | $6.70 | $6.70 | 742,000 | — | — |
| 2020-12-30 | $6.74 | $6.74 | 3,646,100 | — | — |
| 2020-12-29 | $6.19 | $6.19 | 2,298,000 | — | — |
| 2020-12-28 | $6.21 | $6.21 | 3,069,800 | — | — |
| 2020-12-24 | $6.59 | $6.59 | 883,100 | — | — |
| 2020-12-23 | $6.74 | $6.74 | 2,096,400 | — | — |
| 2020-12-22 | $6.44 | $6.44 | 1,503,800 | — | — |
| 2020-12-21 | $6.30 | $6.30 | 1,643,400 | — | — |
| 2020-12-18 | $6.54 | $6.54 | 1,468,400 | — | — |
| 2020-12-17 | $6.52 | $6.52 | 1,908,900 | — | — |
| 2020-12-16 | $6.60 | $6.60 | 1,017,700 | — | — |
| 2020-12-15 | $6.64 | $6.64 | 1,617,900 | — | — |
| 2020-12-14 | $6.67 | $6.67 | 1,514,900 | — | — |
| 2020-12-11 | $6.88 | $6.88 | 2,655,600 | — | — |
| 2020-12-10 | $6.46 | $6.46 | 1,130,400 | — | — |
| 2020-12-09 | $6.51 | $6.51 | 2,119,600 | — | — |
| 2020-12-08 | $6.70 | $6.70 | 1,005,700 | — | — |
| 2020-12-07 | $6.72 | $6.72 | 1,951,800 | — | — |
| 2020-12-04 | $6.58 | $6.58 | 4,476,100 | — | — |
| 2020-12-03 | $7.08 | $7.08 | 1,168,800 | — | — |
| 2020-12-02 | $7.27 | $7.27 | 654,800 | — | — |
| 2020-12-01 | $7.27 | $7.27 | 1,084,900 | — | — |
| 2020-11-30 | $7.47 | $7.47 | 3,955,900 | — | — |
| 2020-11-27 | $7.42 | $7.42 | 1,650,100 | — | — |
| 2020-11-25 | $7.06 | $7.06 | 2,752,800 | — | — |
| 2020-11-24 | $7.27 | $7.27 | 4,967,400 | — | — |
| 2020-11-23 | $8.30 | $8.30 | 2,127,100 | — | — |
| 2020-11-20 | $7.89 | $7.89 | 1,203,200 | — | — |
| 2020-11-19 | $7.82 | $7.82 | 438,900 | — | — |
| 2020-11-18 | $7.68 | $7.68 | 1,033,800 | — | — |
| 2020-11-17 | $7.85 | $7.85 | 459,800 | — | — |
| 2020-11-16 | $7.81 | $7.81 | 996,800 | — | — |
| 2020-11-13 | $8.08 | $8.08 | 821,600 | — | — |
| 2020-11-12 | $7.71 | $7.71 | 786,100 | — | — |
| 2020-11-11 | $7.70 | $7.70 | 624,800 | — | — |
| 2020-11-10 | $7.50 | $7.50 | 1,457,900 | — | — |
| 2020-11-09 | $8.00 | $8.00 | 1,427,400 | — | — |
| 2020-11-06 | $7.73 | $7.73 | 1,730,900 | — | — |
| 2020-11-05 | $7.12 | $7.12 | 2,584,200 | — | — |
| 2020-11-04 | $6.95 | $6.95 | 1,654,200 | — | — |
| 2020-11-03 | $7.13 | $7.13 | 3,000,100 | — | — |
| 2020-11-02 | $7.41 | $7.41 | 2,945,300 | — | — |
| 2020-10-30 | $8.24 | $8.24 | 1,100,600 | — | — |
| 2020-10-29 | $8.59 | $8.59 | 2,673,300 | — | — |
| 2020-10-28 | $7.66 | $7.66 | 736,800 | — | — |
| 2020-10-27 | $7.64 | $7.64 | 531,200 | — | — |
| 2020-10-26 | $7.50 | $7.50 | 573,100 | — | — |
| 2020-10-23 | $7.82 | $7.82 | 365,800 | — | — |
| 2020-10-22 | $7.85 | $7.85 | 771,600 | — | — |
| 2020-10-21 | $7.57 | $7.57 | 751,100 | — | — |
| 2020-10-20 | $7.50 | $7.50 | 805,100 | — | — |
| 2020-10-19 | $7.18 | $7.18 | 614,000 | — | — |
| 2020-10-16 | $7.11 | $7.11 | 1,499,300 | — | — |
| 2020-10-15 | $6.68 | $6.68 | 547,600 | — | — |
| 2020-10-14 | $6.90 | $6.90 | 1,177,000 | — | — |
| 2020-10-13 | $7.04 | $7.04 | 896,000 | — | — |
| 2020-10-12 | $7.17 | $7.17 | 1,609,200 | — | — |
| 2020-10-09 | $6.97 | $6.97 | 761,800 | — | — |
| 2020-10-08 | $6.78 | $6.78 | 588,500 | — | — |
| 2020-10-07 | $6.74 | $6.74 | 799,200 | — | — |
| 2020-10-06 | $6.76 | $6.76 | 1,029,100 | — | — |
| 2020-10-05 | $6.68 | $6.68 | 1,145,500 | — | — |
| 2020-10-02 | $6.56 | $6.56 | 1,289,300 | — | — |
| 2020-10-01 | $6.54 | $6.54 | 1,597,400 | — | — |
| 2020-09-30 | $6.85 | $6.85 | 3,024,300 | — | — |
| 2020-09-29 | $6.10 | $6.10 | 1,391,900 | — | — |
| 2020-09-28 | $6.25 | $6.25 | 1,616,000 | — | — |
| 2020-09-25 | $6.41 | $6.41 | 620,500 | — | — |
| 2020-09-24 | $6.52 | $6.52 | 1,652,300 | — | — |
| 2020-09-23 | $6.55 | $6.55 | 955,900 | — | — |
| 2020-09-22 | $6.77 | $6.77 | 1,245,400 | — | — |
| 2020-09-21 | $6.86 | $6.86 | 1,381,600 | — | — |
| 2020-09-18 | $6.84 | $6.84 | 1,766,500 | — | — |
| 2020-09-17 | $6.90 | $6.90 | 2,142,500 | — | — |
| 2020-09-16 | $7.01 | $7.01 | 4,409,600 | — | — |
| 2020-09-15 | $7.78 | $7.78 | 2,550,100 | — | — |
| 2020-09-14 | $7.86 | $7.86 | 2,909,900 | — | — |
| 2020-09-11 | $6.81 | $6.81 | 1,002,900 | — | — |
| 2020-09-10 | $6.54 | $6.54 | 1,682,900 | — | — |
| 2020-09-09 | $6.96 | $6.96 | 1,204,100 | — | — |
| 2020-09-08 | $7.28 | $7.28 | 1,419,800 | — | — |
| 2020-09-04 | $7.12 | $7.12 | 1,613,200 | — | — |
| 2020-09-03 | $6.97 | $6.97 | 2,439,900 | — | — |
| 2020-09-02 | $7.35 | $7.35 | 2,884,800 | — | — |
| 2020-09-01 | $7.73 | $7.73 | 3,298,000 | — | — |
| 2020-08-31 | $7.81 | $7.81 | 4,158,800 | — | — |
| 2020-08-28 | $7.77 | $7.77 | 1,485,100 | — | — |
| 2020-08-27 | $7.96 | $7.96 | 1,554,100 | — | — |
| 2020-08-26 | $7.94 | $7.94 | 1,543,000 | — | — |
| 2020-08-25 | $8.04 | $8.04 | 5,447,700 | — | — |
| 2020-08-24 | $8.51 | $8.51 | 2,188,300 | — | — |
| 2020-08-21 | $8.71 | $8.71 | 3,242,600 | — | — |
| 2020-08-20 | $8.70 | $8.70 | 5,251,900 | — | — |
| 2020-08-19 | $7.87 | $7.87 | 3,123,000 | — | — |
| 2020-08-18 | $8.18 | $8.18 | 2,230,900 | — | — |
| 2020-08-17 | $8.64 | $8.64 | 1,464,000 | — | — |
| 2020-08-14 | $8.43 | $8.43 | 1,263,000 | — | — |
| 2020-08-13 | $8.80 | $8.80 | 1,170,800 | — | — |
| 2020-08-12 | $8.98 | $8.98 | 889,200 | — | — |
| 2020-08-11 | $8.64 | $8.64 | 1,395,600 | — | — |
| 2020-08-10 | $8.53 | $8.53 | 901,200 | — | — |
| 2020-08-07 | $8.51 | $8.51 | 1,111,500 | — | — |
| 2020-08-06 | $8.73 | $8.73 | 1,949,200 | — | — |
| 2020-08-05 | $8.73 | $8.73 | 1,114,500 | — | — |
| 2020-08-04 | $8.52 | $8.52 | 1,394,800 | — | — |
| 2020-08-03 | $8.54 | $8.54 | 1,538,600 | — | — |
| 2020-07-31 | $8.51 | $8.51 | 812,100 | — | — |
| 2020-07-30 | $8.19 | $8.19 | 1,377,600 | — | — |
| 2020-07-29 | $8.39 | $8.39 | 1,591,800 | — | — |
| 2020-07-28 | $8.70 | $8.70 | 1,370,600 | — | — |
| 2020-07-27 | $8.53 | $8.53 | 1,499,900 | — | — |
| 2020-07-24 | $8.60 | $8.60 | 3,544,800 | — | — |
| 2020-07-23 | $8.99 | $8.99 | 11,950,300 | — | — |
| 2020-07-22 | $10.64 | $10.64 | 2,166,500 | — | — |
| 2020-07-21 | $11.36 | $11.36 | 1,045,300 | — | — |
| 2020-07-20 | $11.07 | $11.07 | 1,358,600 | — | — |
| 2020-07-17 | $10.59 | $10.59 | 1,117,000 | — | — |
| 2020-07-16 | $10.73 | $10.73 | 1,649,500 | — | — |
| 2020-07-15 | $11.40 | $11.40 | 857,800 | — | — |
| 2020-07-14 | $11.35 | $11.35 | 1,230,900 | — | — |
| 2020-07-13 | $12.20 | $12.20 | 1,068,600 | — | — |
| 2020-07-10 | $12.22 | $12.22 | 1,532,600 | — | — |
| 2020-07-09 | $13.27 | $13.27 | 1,557,000 | — | — |
| 2020-07-08 | $13.00 | $13.00 | 2,198,900 | — | — |
| 2020-07-07 | $12.04 | $12.04 | 729,500 | — | — |
| 2020-07-06 | $12.50 | $12.50 | 2,916,400 | — | — |
| 2020-07-02 | $11.59 | $11.59 | 2,176,500 | — | — |
| 2020-07-01 | $10.50 | $10.50 | 634,100 | — | — |
| 2020-06-30 | $10.64 | $10.64 | 1,008,900 | — | — |
| 2020-06-29 | $10.63 | $10.63 | 1,012,700 | — | — |
| 2020-06-26 | $10.51 | $10.51 | 1,085,600 | — | — |
| 2020-06-25 | $11.22 | $11.22 | 1,593,800 | — | — |
| 2020-06-24 | $10.94 | $10.94 | 1,088,200 | — | — |
| 2020-06-23 | $11.49 | $11.49 | 1,125,500 | — | — |
| 2020-06-22 | $11.28 | $11.28 | 2,442,200 | — | — |
| 2020-06-19 | $11.47 | $11.47 | 4,468,500 | — | — |
| 2020-06-18 | $11.20 | $11.20 | 1,877,200 | — | — |
| 2020-06-17 | $11.29 | $11.29 | 4,419,100 | — | — |
| 2020-06-16 | $10.76 | $10.76 | 3,206,700 | — | — |
| 2020-06-15 | $10.27 | $10.27 | 3,086,300 | — | — |
| 2020-06-12 | $9.17 | $9.17 | 3,166,000 | — | — |
| 2020-06-11 | $8.91 | $8.91 | 2,416,900 | — | — |
| 2020-06-10 | $9.44 | $9.44 | 5,050,700 | — | — |
| 2020-06-09 | $9.09 | $9.09 | 3,875,500 | — | — |
| 2020-06-08 | $8.88 | $8.88 | 2,078,600 | — | — |
| 2020-06-05 | $9.00 | $9.00 | 4,057,600 | — | — |
| 2020-06-04 | $8.09 | $8.09 | 3,920,500 | — | — |
| 2020-06-03 | $8.41 | $8.41 | 1,611,900 | — | — |
| 2020-06-02 | $8.18 | $8.18 | 1,504,800 | — | — |
| 2020-06-01 | $8.54 | $8.54 | 592,500 | — | — |
| 2020-05-29 | $8.15 | $8.15 | 763,200 | — | — |
| 2020-05-28 | $7.92 | $7.92 | 1,250,000 | — | — |
| 2020-05-27 | $8.23 | $8.23 | 1,013,600 | — | — |
| 2020-05-26 | $8.30 | $8.30 | 1,073,500 | — | — |
| 2020-05-22 | $7.86 | $7.86 | 3,194,400 | — | — |
| 2020-05-21 | $8.57 | $8.57 | 996,500 | — | — |
| 2020-05-20 | $9.19 | $9.19 | 1,670,300 | — | — |
| 2020-05-19 | $9.46 | $9.46 | 1,667,800 | — | — |
| 2020-05-18 | $9.15 | $9.15 | 1,269,500 | — | — |
| 2020-05-15 | $8.24 | $8.24 | 753,700 | — | — |
| 2020-05-14 | $8.28 | $8.28 | 919,700 | — | — |
| 2020-05-13 | $8.22 | $8.22 | 1,590,000 | — | — |
| 2020-05-12 | $9.02 | $9.02 | 1,451,500 | — | — |
| 2020-05-11 | $9.00 | $9.00 | 2,241,100 | — | — |
| 2020-05-08 | $7.69 | $7.69 | 1,244,800 | — | — |
| 2020-05-07 | $7.23 | $7.23 | 1,722,500 | — | — |
| 2020-05-06 | $7.00 | $7.00 | 1,306,100 | — | — |
| 2020-05-05 | $7.11 | $7.11 | 910,500 | — | — |
| 2020-05-04 | $7.37 | $7.37 | 1,199,600 | — | — |
| 2020-05-01 | $7.64 | $7.64 | 1,258,700 | — | — |
| 2020-04-30 | $8.43 | $8.43 | 626,700 | — | — |
| 2020-04-29 | $8.68 | $8.68 | 783,500 | — | — |
| 2020-04-28 | $8.32 | $8.32 | 1,226,900 | — | — |
| 2020-04-27 | $8.27 | $8.27 | 769,500 | — | — |
| 2020-04-24 | $7.95 | $7.95 | 547,300 | — | — |
| 2020-04-23 | $8.10 | $8.10 | 731,500 | — | — |
| 2020-04-22 | $8.08 | $8.08 | 1,146,000 | — | — |
| 2020-04-21 | $8.11 | $8.11 | 1,591,600 | — | — |
| 2020-04-20 | $8.28 | $8.28 | 757,800 | — | — |
| 2020-04-17 | $8.50 | $8.50 | 1,132,500 | — | — |
| 2020-04-16 | $8.59 | $8.59 | 964,300 | — | — |
| 2020-04-15 | $8.57 | $8.57 | 810,300 | — | — |
| 2020-04-14 | $8.93 | $8.93 | 836,000 | — | — |
| 2020-04-13 | $8.65 | $8.65 | 831,300 | — | — |
| 2020-04-09 | $8.69 | $8.69 | 2,030,600 | — | — |
| 2020-04-08 | $8.89 | $8.89 | 980,900 | — | — |
| 2020-04-07 | $9.05 | $9.05 | 1,634,100 | — | — |
| 2020-04-06 | $8.53 | $8.53 | 1,929,000 | — | — |
| 2020-04-03 | $8.50 | $8.50 | 1,402,600 | — | — |
| 2020-04-02 | $8.34 | $8.34 | 1,837,900 | — | — |
| 2020-04-01 | $8.56 | $8.56 | 1,193,300 | — | — |
| 2020-03-31 | $8.87 | $8.87 | 1,233,400 | — | — |
| 2020-03-30 | $8.57 | $8.57 | 2,788,700 | — | — |
| 2020-03-27 | $10.05 | $10.05 | 1,610,300 | — | — |
| 2020-03-26 | $11.11 | $11.11 | 1,882,100 | — | — |
| 2020-03-25 | $10.44 | $10.44 | 2,089,800 | — | — |
| 2020-03-24 | $9.27 | $9.27 | 3,870,400 | — | — |
| 2020-03-23 | $8.12 | $8.12 | 2,075,100 | — | — |
| 2020-03-20 | $8.76 | $8.76 | 2,021,800 | — | — |
| 2020-03-19 | $8.50 | $8.50 | 1,092,900 | — | — |
| 2020-03-18 | $8.76 | $8.76 | 2,090,300 | — | — |
| 2020-03-17 | $8.75 | $8.75 | 2,298,900 | — | — |
| 2020-03-16 | $8.71 | $8.71 | 1,248,900 | — | — |
| 2020-03-13 | $9.54 | $9.54 | 1,372,500 | — | — |
| 2020-03-12 | $8.99 | $8.99 | 2,900,400 | — | — |
| 2020-03-11 | $9.70 | $9.70 | 1,673,300 | — | — |
| 2020-03-10 | $9.89 | $9.89 | 3,112,300 | — | — |
| 2020-03-09 | $9.47 | $9.47 | 2,528,400 | — | — |
| 2020-03-06 | $10.40 | $10.40 | 1,497,800 | — | — |
| 2020-03-05 | $10.97 | $10.97 | 939,800 | — | — |
| 2020-03-04 | $11.08 | $11.08 | 1,681,200 | — | — |
| 2020-03-03 | $10.87 | $10.87 | 1,618,700 | — | — |
| 2020-03-02 | $11.24 | $11.24 | 1,883,500 | — | — |
| 2020-02-28 | $11.64 | $11.64 | 1,587,000 | — | — |
| 2020-02-27 | $11.70 | $11.70 | 1,287,300 | — | — |
| 2020-02-26 | $11.98 | $11.98 | 976,900 | — | — |
| 2020-02-25 | $12.02 | $12.02 | 1,392,100 | — | — |
| 2020-02-24 | $12.07 | $12.07 | 2,564,300 | — | — |
| 2020-02-21 | $12.71 | $12.71 | 1,425,300 | — | — |
| 2020-02-20 | $13.22 | $13.22 | 1,433,300 | — | — |
| 2020-02-19 | $13.07 | $13.07 | 1,444,400 | — | — |
| 2020-02-18 | $13.09 | $13.09 | 1,589,100 | — | — |
| 2020-02-14 | $13.42 | $13.42 | 895,200 | — | — |
| 2020-02-13 | $13.51 | $13.51 | 1,160,400 | — | — |
| 2020-02-12 | $13.77 | $13.77 | 1,378,800 | — | — |
| 2020-02-11 | $13.33 | $13.33 | 1,237,200 | — | — |
| 2020-02-10 | $13.36 | $13.36 | 2,188,500 | — | — |
| 2020-02-07 | $13.39 | $13.39 | 1,623,300 | — | — |
| 2020-02-06 | $13.37 | $13.37 | 1,567,800 | — | — |
| 2020-02-05 | $13.29 | $13.29 | 1,749,500 | — | — |
| 2020-02-04 | $14.05 | $14.05 | 2,427,400 | — | — |
| 2020-02-03 | $13.34 | $13.34 | 1,790,300 | — | — |
| 2020-01-31 | $13.30 | $13.30 | 1,470,100 | — | — |
| 2020-01-30 | $13.59 | $13.59 | 1,388,200 | — | — |
| 2020-01-29 | $14.02 | $14.02 | 1,118,100 | — | — |
| 2020-01-28 | $14.36 | $14.36 | 1,455,500 | — | — |
| 2020-01-27 | $13.96 | $13.96 | 3,273,800 | — | — |
| 2020-01-24 | $15.02 | $15.02 | 2,580,500 | — | — |
| 2020-01-23 | $16.07 | $16.07 | 4,843,600 | — | — |
| 2020-01-22 | $16.64 | $16.64 | 6,022,600 | — | — |
| 2020-01-21 | $14.62 | $14.62 | 1,872,900 | — | — |
| 2020-01-17 | $14.35 | $14.35 | 1,386,800 | — | — |
| 2020-01-16 | $14.26 | $14.26 | 2,217,400 | — | — |
| 2020-01-15 | $13.97 | $13.97 | 2,609,100 | — | — |
| 2020-01-14 | $14.00 | $14.00 | 1,947,300 | — | — |
| 2020-01-13 | $14.77 | $14.77 | 1,216,300 | — | — |
| 2020-01-10 | $14.58 | $14.58 | 1,987,700 | — | — |
| 2020-01-09 | $15.29 | $15.29 | 2,127,900 | — | — |
| 2020-01-08 | $15.01 | $15.01 | 2,060,700 | — | — |
| 2020-01-07 | $14.97 | $14.97 | 2,098,000 | — | — |
| 2020-01-06 | $14.63 | $14.63 | 2,033,100 | — | — |
| 2020-01-03 | $15.16 | $15.16 | 1,565,900 | — | — |
| 2020-01-02 | $15.20 | $15.20 | 2,773,600 | — | — |