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
- 2017-06-29 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 | $7.06 | $7.06 | 1,233,500 | — | — |
| 2020-12-30 | $7.41 | $7.41 | 904,000 | — | — |
| 2020-12-29 | $7.15 | $7.15 | 900,000 | — | — |
| 2020-12-28 | $7.31 | $7.31 | 1,447,800 | — | — |
| 2020-12-24 | $7.36 | $7.36 | 383,500 | — | — |
| 2020-12-23 | $7.53 | $7.53 | 1,049,700 | — | — |
| 2020-12-22 | $7.03 | $7.03 | 1,113,800 | — | — |
| 2020-12-21 | $7.35 | $7.35 | 1,430,600 | — | — |
| 2020-12-18 | $7.47 | $7.47 | 3,134,100 | — | — |
| 2020-12-17 | $7.63 | $7.63 | 1,478,300 | — | — |
| 2020-12-16 | $7.55 | $7.55 | 1,531,600 | — | — |
| 2020-12-15 | $7.67 | $7.67 | 1,223,000 | — | — |
| 2020-12-14 | $7.50 | $7.50 | 1,205,600 | — | — |
| 2020-12-11 | $7.72 | $7.72 | 1,588,400 | — | — |
| 2020-12-10 | $8.05 | $8.05 | 1,418,800 | — | — |
| 2020-12-09 | $7.57 | $7.57 | 1,542,100 | — | — |
| 2020-12-08 | $7.50 | $7.50 | 1,221,000 | — | — |
| 2020-12-07 | $7.33 | $7.33 | 1,963,500 | — | — |
| 2020-12-04 | $7.41 | $7.41 | 1,904,100 | — | — |
| 2020-12-03 | $6.76 | $6.76 | 3,524,300 | — | — |
| 2020-12-02 | $6.46 | $6.46 | 1,852,900 | — | — |
| 2020-12-01 | $6.23 | $6.23 | 1,944,400 | — | — |
| 2020-11-30 | $6.25 | $6.25 | 2,143,300 | — | — |
| 2020-11-27 | $7.00 | $7.00 | 1,244,700 | — | — |
| 2020-11-25 | $6.90 | $6.90 | 1,685,500 | — | — |
| 2020-11-24 | $6.97 | $6.97 | 2,301,900 | — | — |
| 2020-11-23 | $6.63 | $6.63 | 3,363,800 | — | — |
| 2020-11-20 | $6.00 | $6.00 | 1,681,700 | — | — |
| 2020-11-19 | $5.97 | $5.97 | 1,253,800 | — | — |
| 2020-11-18 | $5.77 | $5.77 | 1,941,400 | — | — |
| 2020-11-17 | $6.02 | $6.02 | 1,832,000 | — | — |
| 2020-11-16 | $5.85 | $5.85 | 1,856,100 | — | — |
| 2020-11-13 | $5.44 | $5.44 | 1,325,200 | — | — |
| 2020-11-12 | $5.15 | $5.15 | 2,069,400 | — | — |
| 2020-11-11 | $5.20 | $5.20 | 2,176,200 | — | — |
| 2020-11-10 | $5.15 | $5.15 | 2,883,000 | — | — |
| 2020-11-09 | $4.99 | $4.99 | 3,973,800 | — | — |
| 2020-11-06 | $4.17 | $4.17 | 3,365,400 | — | — |
| 2020-11-05 | $4.13 | $4.13 | 1,692,300 | — | — |
| 2020-11-04 | $4.14 | $4.14 | 1,679,400 | — | — |
| 2020-11-03 | $4.44 | $4.44 | 1,231,900 | — | — |
| 2020-11-02 | $4.53 | $4.53 | 1,386,000 | — | — |
| 2020-10-30 | $4.34 | $4.34 | 1,233,300 | — | — |
| 2020-10-29 | $4.45 | $4.45 | 1,551,100 | — | — |
| 2020-10-28 | $4.35 | $4.35 | 1,621,700 | — | — |
| 2020-10-27 | $4.70 | $4.70 | 1,002,200 | — | — |
| 2020-10-26 | $4.72 | $4.72 | 1,714,800 | — | — |
| 2020-10-23 | $5.02 | $5.02 | 1,352,300 | — | — |
| 2020-10-22 | $5.20 | $5.20 | 1,352,100 | — | — |
| 2020-10-21 | $4.99 | $4.99 | 1,244,700 | — | — |
| 2020-10-20 | $4.99 | $4.99 | 846,700 | — | — |
| 2020-10-19 | $4.93 | $4.93 | 1,482,700 | — | — |
| 2020-10-16 | $5.02 | $5.02 | 819,000 | — | — |
| 2020-10-15 | $5.25 | $5.25 | 859,700 | — | — |
| 2020-10-14 | $5.14 | $5.14 | 1,356,900 | — | — |
| 2020-10-13 | $5.06 | $5.06 | 892,400 | — | — |
| 2020-10-12 | $5.12 | $5.12 | 2,121,700 | — | — |
| 2020-10-09 | $5.16 | $5.16 | 1,310,600 | — | — |
| 2020-10-08 | $5.35 | $5.35 | 1,793,300 | — | — |
| 2020-10-07 | $5.26 | $5.26 | 1,501,500 | — | — |
| 2020-10-06 | $5.11 | $5.11 | 1,796,900 | — | — |
| 2020-10-05 | $5.40 | $5.40 | 1,575,900 | — | — |
| 2020-10-02 | $5.29 | $5.29 | 2,604,100 | — | — |
| 2020-10-01 | $5.09 | $5.09 | 2,486,100 | — | — |
| 2020-09-30 | $5.17 | $5.17 | 1,766,300 | — | — |
| 2020-09-29 | $5.45 | $5.45 | 1,318,200 | — | — |
| 2020-09-28 | $5.60 | $5.60 | 1,293,100 | — | — |
| 2020-09-25 | $5.49 | $5.49 | 2,030,300 | — | — |
| 2020-09-24 | $5.38 | $5.38 | 2,652,400 | — | — |
| 2020-09-23 | $5.15 | $5.15 | 1,411,300 | — | — |
| 2020-09-22 | $5.50 | $5.50 | 2,154,400 | — | — |
| 2020-09-21 | $5.55 | $5.55 | 2,353,100 | — | — |
| 2020-09-18 | $6.10 | $6.10 | 3,066,700 | — | — |
| 2020-09-17 | $6.27 | $6.27 | 2,173,300 | — | — |
| 2020-09-16 | $6.07 | $6.07 | 2,783,000 | — | — |
| 2020-09-15 | $5.89 | $5.89 | 1,525,500 | — | — |
| 2020-09-14 | $5.90 | $5.90 | 1,566,300 | — | — |
| 2020-09-11 | $5.94 | $5.94 | 2,476,400 | — | — |
| 2020-09-10 | $5.86 | $5.86 | 2,221,700 | — | — |
| 2020-09-09 | $5.81 | $5.81 | 998,100 | — | — |
| 2020-09-08 | $5.69 | $5.69 | 1,890,700 | — | — |
| 2020-09-04 | $6.10 | $6.10 | 740,800 | — | — |
| 2020-09-03 | $6.05 | $6.05 | 1,626,000 | — | — |
| 2020-09-02 | $6.23 | $6.23 | 970,700 | — | — |
| 2020-09-01 | $6.49 | $6.49 | 745,900 | — | — |
| 2020-08-31 | $6.44 | $6.44 | 1,324,200 | — | — |
| 2020-08-28 | $6.63 | $6.63 | 1,541,300 | — | — |
| 2020-08-27 | $6.40 | $6.40 | 2,266,300 | — | — |
| 2020-08-26 | $6.03 | $6.03 | 1,174,400 | — | — |
| 2020-08-25 | $6.30 | $6.30 | 796,700 | — | — |
| 2020-08-24 | $6.23 | $6.23 | 1,386,800 | — | — |
| 2020-08-21 | $5.98 | $5.98 | 898,700 | — | — |
| 2020-08-20 | $6.20 | $6.20 | 1,066,200 | — | — |
| 2020-08-19 | $6.44 | $6.44 | 836,900 | — | — |
| 2020-08-18 | $6.52 | $6.52 | 1,050,400 | — | — |
| 2020-08-17 | $6.83 | $6.83 | 693,000 | — | — |
| 2020-08-14 | $6.94 | $6.94 | 703,500 | — | — |
| 2020-08-13 | $6.88 | $6.88 | 1,005,200 | — | — |
| 2020-08-12 | $6.92 | $6.92 | 1,161,600 | — | — |
| 2020-08-11 | $6.74 | $6.74 | 1,746,000 | — | — |
| 2020-08-10 | $6.61 | $6.61 | 1,408,400 | — | — |
| 2020-08-07 | $6.29 | $6.29 | 1,797,600 | — | — |
| 2020-08-06 | $6.11 | $6.11 | 1,584,700 | — | — |
| 2020-08-05 | $6.36 | $6.36 | 1,150,400 | — | — |
| 2020-08-04 | $6.12 | $6.12 | 1,402,000 | — | — |
| 2020-08-03 | $5.91 | $5.91 | 1,023,600 | — | — |
| 2020-07-31 | $5.98 | $5.98 | 1,689,000 | — | — |
| 2020-07-30 | $5.92 | $5.92 | 1,699,900 | — | — |
| 2020-07-29 | $6.06 | $6.06 | 1,358,100 | — | — |
| 2020-07-28 | $5.97 | $5.97 | 2,122,100 | — | — |
| 2020-07-27 | $6.43 | $6.43 | 1,098,600 | — | — |
| 2020-07-24 | $6.68 | $6.68 | 1,149,300 | — | — |
| 2020-07-23 | $6.85 | $6.85 | 1,388,300 | — | — |
| 2020-07-22 | $7.01 | $7.01 | 1,299,900 | — | — |
| 2020-07-21 | $7.15 | $7.15 | 1,681,200 | — | — |
| 2020-07-20 | $6.63 | $6.63 | 1,009,100 | — | — |
| 2020-07-17 | $6.56 | $6.56 | 1,341,700 | — | — |
| 2020-07-16 | $6.69 | $6.69 | 1,699,300 | — | — |
| 2020-07-15 | $6.82 | $6.82 | 1,782,600 | — | — |
| 2020-07-14 | $6.49 | $6.49 | 1,772,100 | — | — |
| 2020-07-13 | $6.05 | $6.05 | 1,910,800 | — | — |
| 2020-07-10 | $6.35 | $6.35 | 1,872,900 | — | — |
| 2020-07-09 | $6.06 | $6.06 | 2,093,900 | — | — |
| 2020-07-08 | $6.31 | $6.31 | 2,012,600 | — | — |
| 2020-07-07 | $6.38 | $6.38 | 1,478,500 | — | — |
| 2020-07-06 | $6.52 | $6.52 | 2,312,000 | — | — |
| 2020-07-02 | $6.65 | $6.65 | 2,698,300 | — | — |
| 2020-07-01 | $6.32 | $6.32 | 2,950,700 | — | — |
| 2020-06-30 | $6.06 | $6.06 | 2,337,100 | — | — |
| 2020-06-29 | $6.23 | $6.23 | 3,714,100 | — | — |
| 2020-06-26 | $5.49 | $5.49 | 5,954,900 | — | — |
| 2020-06-25 | $5.79 | $5.79 | 2,067,300 | — | — |
| 2020-06-24 | $5.59 | $5.59 | 3,057,400 | — | — |
| 2020-06-23 | $6.00 | $6.00 | 2,080,000 | — | — |
| 2020-06-22 | $5.93 | $5.93 | 3,115,400 | — | — |
| 2020-06-19 | $5.86 | $5.86 | 2,711,300 | — | — |
| 2020-06-18 | $6.01 | $6.01 | 1,227,700 | — | — |
| 2020-06-17 | $6.04 | $6.04 | 1,415,600 | — | — |
| 2020-06-16 | $6.39 | $6.39 | 2,061,900 | — | — |
| 2020-06-15 | $6.24 | $6.24 | 1,638,900 | — | — |
| 2020-06-12 | $6.24 | $6.24 | 1,569,500 | — | — |
| 2020-06-11 | $5.84 | $5.84 | 1,999,500 | — | — |
| 2020-06-10 | $6.59 | $6.59 | 1,652,800 | — | — |
| 2020-06-09 | $7.04 | $7.04 | 1,846,400 | — | — |
| 2020-06-08 | $7.55 | $7.55 | 3,484,800 | — | — |
| 2020-06-05 | $7.22 | $7.22 | 2,579,000 | — | — |
| 2020-06-04 | $6.24 | $6.24 | 1,807,900 | — | — |
| 2020-06-03 | $6.32 | $6.32 | 2,274,800 | — | — |
| 2020-06-02 | $5.89 | $5.89 | 1,656,800 | — | — |
| 2020-06-01 | $5.55 | $5.55 | 1,911,900 | — | — |
| 2020-05-29 | $5.55 | $5.55 | 2,141,600 | — | — |
| 2020-05-28 | $5.91 | $5.91 | 1,819,000 | — | — |
| 2020-05-27 | $6.18 | $6.18 | 1,875,600 | — | — |
| 2020-05-26 | $6.25 | $6.25 | 1,617,600 | — | — |
| 2020-05-22 | $5.93 | $5.93 | 1,694,600 | — | — |
| 2020-05-21 | $6.26 | $6.26 | 1,620,400 | — | — |
| 2020-05-20 | $6.28 | $6.28 | 996,600 | — | — |
| 2020-05-19 | $5.95 | $5.95 | 1,709,600 | — | — |
| 2020-05-18 | $6.11 | $6.11 | 2,439,000 | — | — |
| 2020-05-15 | $5.49 | $5.49 | 4,319,900 | — | — |
| 2020-05-14 | $5.02 | $5.02 | 7,279,900 | — | — |
| 2020-05-13 | $5.08 | $5.08 | 4,201,900 | — | — |
| 2020-05-12 | $5.44 | $5.44 | 5,662,200 | — | — |
| 2020-05-11 | $5.04 | $5.04 | 8,433,300 | — | — |
| 2020-05-08 | $5.01 | $5.01 | 5,717,000 | — | — |
| 2020-05-07 | $4.93 | $4.93 | 3,816,400 | — | — |
| 2020-05-06 | $5.12 | $5.12 | 2,517,400 | — | — |
| 2020-05-05 | $5.47 | $5.47 | 3,968,500 | — | — |
| 2020-05-04 | $5.95 | $5.95 | 1,149,700 | — | — |
| 2020-05-01 | $5.82 | $5.82 | 1,380,100 | — | — |
| 2020-04-30 | $6.47 | $6.47 | 2,079,100 | — | — |
| 2020-04-29 | $6.18 | $6.18 | 2,565,200 | — | — |
| 2020-04-28 | $5.52 | $5.52 | 2,562,400 | — | — |
| 2020-04-27 | $5.17 | $5.17 | 2,186,500 | — | — |
| 2020-04-24 | $5.15 | $5.15 | 1,980,600 | — | — |
| 2020-04-23 | $5.16 | $5.16 | 5,552,800 | — | — |
| 2020-04-22 | $4.45 | $4.45 | 1,932,500 | — | — |
| 2020-04-21 | $3.98 | $3.98 | 1,661,200 | — | — |
| 2020-04-20 | $3.88 | $3.88 | 1,878,800 | — | — |
| 2020-04-17 | $4.01 | $4.01 | 1,825,200 | — | — |
| 2020-04-16 | $3.77 | $3.77 | 1,081,700 | — | — |
| 2020-04-15 | $4.22 | $4.22 | 1,418,800 | — | — |
| 2020-04-14 | $4.56 | $4.56 | 1,919,800 | — | — |
| 2020-04-13 | $4.44 | $4.44 | 2,282,200 | — | — |
| 2020-04-09 | $4.47 | $4.47 | 2,307,800 | — | — |
| 2020-04-08 | $4.36 | $4.36 | 2,069,000 | — | — |
| 2020-04-07 | $3.97 | $3.97 | 2,380,100 | — | — |
| 2020-04-06 | $3.91 | $3.91 | 1,799,200 | — | — |
| 2020-04-03 | $3.91 | $3.91 | 3,729,500 | — | — |
| 2020-04-02 | $3.97 | $3.97 | 2,241,000 | — | — |
| 2020-04-01 | $3.61 | $3.61 | 2,309,500 | — | — |
| 2020-03-31 | $4.00 | $4.00 | 3,464,000 | — | — |
| 2020-03-30 | $3.90 | $3.90 | 2,439,000 | — | — |
| 2020-03-27 | $4.11 | $4.11 | 2,144,000 | — | — |
| 2020-03-26 | $4.52 | $4.52 | 1,904,200 | — | — |
| 2020-03-25 | $4.04 | $4.04 | 3,020,000 | — | — |
| 2020-03-24 | $4.07 | $4.07 | 2,306,400 | — | — |
| 2020-03-23 | $3.85 | $3.85 | 2,386,800 | — | — |
| 2020-03-20 | $3.98 | $3.98 | 3,466,500 | — | — |
| 2020-03-19 | $4.19 | $4.19 | 2,763,700 | — | — |
| 2020-03-18 | $3.38 | $3.38 | 2,546,800 | — | — |
| 2020-03-17 | $3.64 | $3.64 | 2,997,100 | — | — |
| 2020-03-16 | $4.02 | $4.02 | 3,448,000 | — | — |
| 2020-03-13 | $4.98 | $4.98 | 4,040,000 | — | — |
| 2020-03-12 | $4.45 | $4.45 | 4,901,700 | — | — |
| 2020-03-11 | $4.81 | $4.81 | 4,460,700 | — | — |
| 2020-03-10 | $5.34 | $5.34 | 4,707,400 | — | — |
| 2020-03-09 | $5.15 | $5.15 | 6,640,400 | — | — |
| 2020-03-06 | $6.26 | $6.26 | 2,755,600 | — | — |
| 2020-03-05 | $7.11 | $7.11 | 1,727,700 | — | — |
| 2020-03-04 | $7.64 | $7.64 | 1,884,500 | — | — |
| 2020-03-03 | $7.63 | $7.63 | 2,439,800 | — | — |
| 2020-03-02 | $7.60 | $7.60 | 1,923,200 | — | — |
| 2020-02-28 | $7.51 | $7.51 | 3,977,900 | — | — |
| 2020-02-27 | $7.07 | $7.07 | 2,104,800 | — | — |
| 2020-02-26 | $7.37 | $7.37 | 2,292,900 | — | — |
| 2020-02-25 | $7.42 | $7.42 | 2,186,300 | — | — |
| 2020-02-24 | $8.14 | $8.14 | 1,844,200 | — | — |
| 2020-02-21 | $8.57 | $8.57 | 2,414,900 | — | — |
| 2020-02-20 | $8.86 | $8.86 | 3,189,800 | — | — |
| 2020-02-19 | $9.27 | $9.27 | 2,432,700 | — | — |
| 2020-02-18 | $9.18 | $9.18 | 1,443,700 | — | — |
| 2020-02-14 | $9.66 | $9.66 | 2,203,700 | — | — |
| 2020-02-13 | $9.50 | $9.50 | 1,035,100 | — | — |
| 2020-02-12 | $9.57 | $9.57 | 1,421,000 | — | — |
| 2020-02-11 | $9.61 | $9.61 | 926,000 | — | — |
| 2020-02-10 | $9.82 | $9.82 | 787,100 | — | — |
| 2020-02-07 | $10.15 | $10.15 | 874,900 | — | — |
| 2020-02-06 | $10.29 | $10.29 | 899,300 | — | — |
| 2020-02-05 | $10.54 | $10.54 | 1,462,500 | — | — |
| 2020-02-04 | $10.33 | $10.33 | 957,100 | — | — |
| 2020-02-03 | $10.30 | $10.30 | 1,621,500 | — | — |
| 2020-01-31 | $10.52 | $10.52 | 1,799,800 | — | — |
| 2020-01-30 | $10.84 | $10.84 | 1,292,000 | — | — |
| 2020-01-29 | $10.71 | $10.71 | 1,559,300 | — | — |
| 2020-01-28 | $10.93 | $10.93 | 1,574,700 | — | — |
| 2020-01-27 | $10.98 | $10.98 | 1,872,000 | — | — |
| 2020-01-24 | $11.26 | $11.26 | 1,286,500 | — | — |
| 2020-01-23 | $11.49 | $11.49 | 1,656,300 | — | — |
| 2020-01-22 | $11.89 | $11.89 | 956,000 | — | — |
| 2020-01-21 | $12.14 | $12.14 | 675,200 | — | — |
| 2020-01-17 | $12.36 | $12.36 | 1,033,400 | — | — |
| 2020-01-16 | $12.46 | $12.46 | 485,500 | — | — |
| 2020-01-15 | $12.41 | $12.41 | 536,000 | — | — |
| 2020-01-14 | $12.41 | $12.41 | 949,800 | — | — |
| 2020-01-13 | $12.32 | $12.32 | 1,140,400 | — | — |
| 2020-01-10 | $12.50 | $12.50 | 772,900 | — | — |
| 2020-01-09 | $12.50 | $12.50 | 1,043,700 | — | — |
| 2020-01-08 | $12.42 | $12.42 | 1,321,200 | — | — |
| 2020-01-07 | $12.90 | $12.90 | 706,300 | — | — |
| 2020-01-06 | $13.10 | $13.10 | 1,097,400 | — | — |
| 2020-01-03 | $12.92 | $12.92 | 1,761,000 | — | — |
| 2020-01-02 | $12.63 | $12.63 | 718,500 | — | — |