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
- 2017-11-07 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 | $10.40 | $10.56 | 21,200 | — | — |
| 2020-12-30 | $10.43 | $10.59 | 36,200 | — | — |
| 2020-12-29 | $10.45 | $10.61 | 27,800 | — | — |
| 2020-12-28 | $10.69 | $10.85 | 57,800 | — | — |
| 2020-12-24 | $10.38 | $10.54 | 16,400 | — | — |
| 2020-12-23 | $10.51 | $10.67 | 96,200 | — | — |
| 2020-12-22 | $10.40 | $10.55 | 79,200 | — | — |
| 2020-12-21 | $11.34 | $11.51 | 87,400 | — | — |
| 2020-12-18 | $12.25 | $12.44 | 186,000 | — | — |
| 2020-12-17 | $11.81 | $11.98 | 50,200 | — | — |
| 2020-12-16 | $10.85 | $11.01 | 18,000 | — | — |
| 2020-12-15 | $10.95 | $11.11 | 38,200 | — | — |
| 2020-12-14 | $10.68 | $10.84 | 35,200 | — | — |
| 2020-12-11 | $11.13 | $11.29 | 77,600 | — | — |
| 2020-12-10 | $10.83 | $10.99 | 39,600 | — | — |
| 2020-12-09 | $10.39 | $10.54 | 58,400 | — | — |
| 2020-12-08 | $9.88 | $10.03 | 20,800 | — | — |
| 2020-12-07 | $9.48 | $9.62 | 34,600 | — | — |
| 2020-12-04 | $9.28 | $9.42 | 31,800 | — | — |
| 2020-12-03 | $9.20 | $9.33 | 22,600 | — | — |
| 2020-12-02 | $9.23 | $9.37 | 19,800 | — | — |
| 2020-12-01 | $9.33 | $9.47 | 33,800 | — | — |
| 2020-11-30 | $9.30 | $9.44 | 35,200 | — | — |
| 2020-11-27 | $9.33 | $9.47 | 12,400 | — | — |
| 2020-11-25 | $9.42 | $9.56 | 45,800 | — | — |
| 2020-11-24 | $9.54 | $9.68 | 64,000 | — | — |
| 2020-11-23 | $9.46 | $9.60 | 67,800 | — | — |
| 2020-11-20 | $9.43 | $9.57 | 41,400 | — | — |
| 2020-11-19 | $9.41 | $9.55 | 28,400 | — | — |
| 2020-11-18 | $9.34 | $9.48 | 42,600 | — | — |
| 2020-11-17 | $9.25 | $9.39 | 21,800 | — | — |
| 2020-11-16 | $9.38 | $9.52 | 55,800 | — | — |
| 2020-11-13 | $9.20 | $9.33 | 45,400 | — | — |
| 2020-11-12 | $9.18 | $9.32 | 46,400 | — | — |
| 2020-11-11 | $9.20 | $9.34 | 14,600 | — | — |
| 2020-11-10 | $9.20 | $9.34 | 50,600 | — | — |
| 2020-11-09 | $9.23 | $9.37 | 41,000 | — | — |
| 2020-11-06 | $8.95 | $9.09 | 19,400 | — | — |
| 2020-11-05 | $9.03 | $9.10 | 29,600 | — | — |
| 2020-11-04 | $8.83 | $8.90 | 17,000 | — | — |
| 2020-11-03 | $9.00 | $9.07 | 38,000 | — | — |
| 2020-11-02 | $8.97 | $9.04 | 23,800 | — | — |
| 2020-10-30 | $8.79 | $8.86 | 8,000 | — | — |
| 2020-10-29 | $8.90 | $8.97 | 24,800 | — | — |
| 2020-10-28 | $8.74 | $8.81 | 31,600 | — | — |
| 2020-10-27 | $8.91 | $8.98 | 42,400 | — | — |
| 2020-10-26 | $8.85 | $8.92 | 12,400 | — | — |
| 2020-10-23 | $8.84 | $8.91 | 16,600 | — | — |
| 2020-10-22 | $8.97 | $9.04 | 18,200 | — | — |
| 2020-10-21 | $9.06 | $9.13 | 16,400 | — | — |
| 2020-10-20 | $9.05 | $9.12 | 19,400 | — | — |
| 2020-10-19 | $8.88 | $8.95 | 5,600 | — | — |
| 2020-10-16 | $8.88 | $8.95 | 27,200 | — | — |
| 2020-10-15 | $8.73 | $8.80 | 15,000 | — | — |
| 2020-10-14 | $8.67 | $8.74 | 6,800 | — | — |
| 2020-10-13 | $8.57 | $8.63 | 5,800 | — | — |
| 2020-10-12 | $8.75 | $8.82 | 24,200 | — | — |
| 2020-10-09 | $9.00 | $9.07 | 16,200 | — | — |
| 2020-10-08 | $9.05 | $9.12 | 23,800 | — | — |
| 2020-10-07 | $9.15 | $9.22 | 52,800 | — | — |
| 2020-10-06 | $9.18 | $9.25 | 50,800 | — | — |
| 2020-10-05 | $8.73 | $8.80 | 25,400 | — | — |
| 2020-10-02 | $8.22 | $8.29 | 15,400 | — | — |
| 2020-10-01 | $8.37 | $8.44 | 45,800 | — | — |
| 2020-09-30 | $8.07 | $8.13 | 24,200 | — | — |
| 2020-09-29 | $7.75 | $7.81 | 27,800 | — | — |
| 2020-09-28 | $7.66 | $7.72 | 35,000 | — | — |
| 2020-09-25 | $7.35 | $7.41 | 23,800 | — | — |
| 2020-09-24 | $7.11 | $7.16 | 18,200 | — | — |
| 2020-09-23 | $7.11 | $7.17 | 17,600 | — | — |
| 2020-09-22 | $7.20 | $7.26 | 25,400 | — | — |
| 2020-09-21 | $7.38 | $7.44 | 129,200 | — | — |
| 2020-09-18 | $7.79 | $7.85 | 111,600 | — | — |
| 2020-09-17 | $7.41 | $7.47 | 25,000 | — | — |
| 2020-09-16 | $7.40 | $7.46 | 43,400 | — | — |
| 2020-09-15 | $7.42 | $7.48 | 107,400 | — | — |
| 2020-09-14 | $7.37 | $7.43 | 54,400 | — | — |
| 2020-09-11 | $7.18 | $7.24 | 64,200 | — | — |
| 2020-09-10 | $7.49 | $7.55 | 92,800 | — | — |
| 2020-09-09 | $7.38 | $7.44 | 13,200 | — | — |
| 2020-09-08 | $7.59 | $7.65 | 17,200 | — | — |
| 2020-09-04 | $7.65 | $7.71 | 15,600 | — | — |
| 2020-09-03 | $7.58 | $7.64 | 53,200 | — | — |
| 2020-09-02 | $7.51 | $7.57 | 7,000 | — | — |
| 2020-09-01 | $7.48 | $7.54 | 10,600 | — | — |
| 2020-08-31 | $7.34 | $7.39 | 19,800 | — | — |
| 2020-08-28 | $7.54 | $7.60 | 21,800 | — | — |
| 2020-08-27 | $7.41 | $7.47 | 24,200 | — | — |
| 2020-08-26 | $7.37 | $7.43 | 23,200 | — | — |
| 2020-08-25 | $7.58 | $7.64 | 14,400 | — | — |
| 2020-08-24 | $7.49 | $7.55 | 23,600 | — | — |
| 2020-08-21 | $7.68 | $7.74 | 14,600 | — | — |
| 2020-08-20 | $7.60 | $7.66 | 8,400 | — | — |
| 2020-08-19 | $7.65 | $7.71 | 11,800 | — | — |
| 2020-08-18 | $7.50 | $7.56 | 8,000 | — | — |
| 2020-08-17 | $7.88 | $7.94 | 20,400 | — | — |
| 2020-08-14 | $8.18 | $8.24 | 3,800 | — | — |
| 2020-08-13 | $8.17 | $8.24 | 4,000 | — | — |
| 2020-08-12 | $8.25 | $8.31 | 14,400 | — | — |
| 2020-08-11 | $8.15 | $8.21 | 27,400 | — | — |
| 2020-08-10 | $8.26 | $8.32 | 12,200 | — | — |
| 2020-08-07 | $8.00 | $8.06 | 14,000 | — | — |
| 2020-08-06 | $7.71 | $7.71 | 5,800 | — | — |
| 2020-08-05 | $7.89 | $7.89 | 10,600 | — | — |
| 2020-08-04 | $7.60 | $7.60 | 5,800 | — | — |
| 2020-08-03 | $7.32 | $7.32 | 17,600 | — | — |
| 2020-07-31 | $7.51 | $7.51 | 6,000 | — | — |
| 2020-07-30 | $7.39 | $7.38 | 4,600 | — | — |
| 2020-07-29 | $7.50 | $7.50 | 22,200 | — | — |
| 2020-07-28 | $7.58 | $7.57 | 51,400 | — | — |
| 2020-07-27 | $7.01 | $7.00 | 54,800 | — | — |
| 2020-07-24 | $7.01 | $7.01 | 30,400 | — | — |
| 2020-07-23 | $7.28 | $7.27 | 17,400 | — | — |
| 2020-07-22 | $7.22 | $7.22 | 5,000 | — | — |
| 2020-07-21 | $7.45 | $7.44 | 5,600 | — | — |
| 2020-07-20 | $7.29 | $7.29 | 6,400 | — | — |
| 2020-07-17 | $7.27 | $7.26 | 4,400 | — | — |
| 2020-07-16 | $7.04 | $7.04 | 8,000 | — | — |
| 2020-07-15 | $7.27 | $7.27 | 54,200 | — | — |
| 2020-07-14 | $6.93 | $6.93 | 34,000 | — | — |
| 2020-07-13 | $6.89 | $6.89 | 6,000 | — | — |
| 2020-07-10 | $6.95 | $6.95 | 25,400 | — | — |
| 2020-07-09 | $6.38 | $6.37 | 58,400 | — | — |
| 2020-07-08 | $6.94 | $6.94 | 61,400 | — | — |
| 2020-07-07 | $7.17 | $7.16 | 51,600 | — | — |
| 2020-07-06 | $7.86 | $7.85 | 5,400 | — | — |
| 2020-07-02 | $7.75 | $7.75 | 21,000 | — | — |
| 2020-07-01 | $7.69 | $7.69 | 6,400 | — | — |
| 2020-06-30 | $7.93 | $7.92 | 48,800 | — | — |
| 2020-06-29 | $8.30 | $8.30 | 56,800 | — | — |
| 2020-06-26 | $8.23 | $8.22 | 1,281,400 | — | — |
| 2020-06-25 | $8.45 | $8.45 | 122,800 | — | — |
| 2020-06-24 | $8.48 | $8.47 | 80,400 | — | — |
| 2020-06-23 | $8.50 | $8.50 | 69,600 | — | — |
| 2020-06-22 | $8.50 | $8.50 | 69,200 | — | — |
| 2020-06-19 | $8.45 | $8.45 | 54,400 | — | — |
| 2020-06-18 | $8.50 | $8.50 | 91,400 | — | — |
| 2020-06-17 | $8.50 | $8.50 | 19,000 | — | — |
| 2020-06-16 | $8.54 | $8.54 | 39,400 | — | — |
| 2020-06-15 | $8.45 | $8.45 | 31,000 | — | — |
| 2020-06-12 | $8.16 | $8.15 | 55,200 | — | — |
| 2020-06-11 | $8.13 | $8.12 | 21,200 | — | — |
| 2020-06-10 | $8.57 | $8.57 | 34,400 | — | — |
| 2020-06-09 | $8.60 | $8.60 | 42,800 | — | — |
| 2020-06-08 | $8.70 | $8.70 | 51,400 | — | — |
| 2020-06-05 | $8.06 | $8.06 | 44,000 | — | — |
| 2020-06-04 | $7.75 | $7.75 | 41,200 | — | — |
| 2020-06-03 | $7.83 | $7.82 | 28,200 | — | — |
| 2020-06-02 | $7.40 | $7.40 | 29,400 | — | — |
| 2020-06-01 | $7.41 | $7.41 | 29,800 | — | — |
| 2020-05-29 | $7.60 | $7.59 | 31,000 | — | — |
| 2020-05-28 | $8.07 | $8.06 | 0 | — | — |
| 2020-05-27 | $8.07 | $8.06 | 10,200 | — | — |
| 2020-05-26 | $8.30 | $8.30 | 13,000 | — | — |
| 2020-05-22 | $7.90 | $7.90 | 13,600 | — | — |
| 2020-05-21 | $7.89 | $7.89 | 28,200 | — | — |
| 2020-05-20 | $8.25 | $8.25 | 10,400 | — | — |
| 2020-05-19 | $8.24 | $8.24 | 94,400 | — | — |
| 2020-05-18 | $8.23 | $8.23 | 25,800 | — | — |
| 2020-05-15 | $8.24 | $8.24 | 5,000 | — | — |
| 2020-05-14 | $7.83 | $7.82 | 28,400 | — | — |
| 2020-05-13 | $8.35 | $8.35 | 2,200 | — | — |
| 2020-05-12 | $8.00 | $8.00 | 8,800 | — | — |
| 2020-05-11 | $8.05 | $8.05 | 12,400 | — | — |
| 2020-05-08 | $8.48 | $8.47 | 13,800 | — | — |
| 2020-05-07 | $8.48 | $8.47 | 5,800 | — | — |
| 2020-05-06 | $8.05 | $8.05 | 24,000 | — | — |
| 2020-05-05 | $7.75 | $7.75 | 15,600 | — | — |
| 2020-05-04 | $7.45 | $7.45 | 3,000 | — | — |
| 2020-05-01 | $6.99 | $6.99 | 14,000 | — | — |
| 2020-04-30 | $7.33 | $7.32 | 11,000 | — | — |
| 2020-04-29 | $7.40 | $7.40 | 5,600 | — | — |
| 2020-04-28 | $6.81 | $6.80 | 21,200 | — | — |
| 2020-04-27 | $6.62 | $6.62 | 15,000 | — | — |
| 2020-04-24 | $6.21 | $6.20 | 18,200 | — | — |
| 2020-04-23 | $6.42 | $6.41 | 8,400 | — | — |
| 2020-04-22 | $6.48 | $6.48 | 34,400 | — | — |
| 2020-04-21 | $6.37 | $6.37 | 11,000 | — | — |
| 2020-04-20 | $6.31 | $6.31 | 11,200 | — | — |
| 2020-04-17 | $6.04 | $6.04 | 41,200 | — | — |
| 2020-04-16 | $5.92 | $5.92 | 14,000 | — | — |
| 2020-04-15 | $6.32 | $6.32 | 6,400 | — | — |
| 2020-04-14 | $6.95 | $6.95 | 1,800 | — | — |
| 2020-04-13 | $6.90 | $6.90 | 7,400 | — | — |
| 2020-04-09 | $7.00 | $7.00 | 79,800 | — | — |
| 2020-04-08 | $6.58 | $6.57 | 3,600 | — | — |
| 2020-04-07 | $6.42 | $6.41 | 10,200 | — | — |
| 2020-04-06 | $6.41 | $6.41 | 10,400 | — | — |
| 2020-04-03 | $6.20 | $6.20 | 26,600 | — | — |
| 2020-04-02 | $6.30 | $6.30 | 60,800 | — | — |
| 2020-04-01 | $6.74 | $6.74 | 2,400 | — | — |
| 2020-03-31 | $6.84 | $6.84 | 5,600 | — | — |
| 2020-03-30 | $6.25 | $6.25 | 36,200 | — | — |
| 2020-03-27 | $6.74 | $6.74 | 27,000 | — | — |
| 2020-03-26 | $7.23 | $7.23 | 11,600 | — | — |
| 2020-03-25 | $6.70 | $6.70 | 36,200 | — | — |
| 2020-03-24 | $6.56 | $6.56 | 4,800 | — | — |
| 2020-03-23 | $6.42 | $6.42 | 4,200 | — | — |
| 2020-03-20 | $6.34 | $6.34 | 2,000 | — | — |
| 2020-03-19 | $6.30 | $6.30 | 19,200 | — | — |
| 2020-03-18 | $6.80 | $6.80 | 8,600 | — | — |
| 2020-03-17 | $7.17 | $7.16 | 63,400 | — | — |
| 2020-03-16 | $7.59 | $7.59 | 12,600 | — | — |
| 2020-03-13 | $8.02 | $8.02 | 27,600 | — | — |
| 2020-03-12 | $8.01 | $8.01 | 6,000 | — | — |
| 2020-03-11 | $8.55 | $8.55 | 22,200 | — | — |
| 2020-03-10 | $9.16 | $9.16 | 32,000 | — | — |
| 2020-03-09 | $9.30 | $9.30 | 573,000 | — | — |
| 2020-03-06 | $9.71 | $9.71 | 86,000 | — | — |
| 2020-03-05 | $9.95 | $9.95 | 0 | — | — |
| 2020-03-04 | $9.95 | $9.95 | 7,200 | — | — |
| 2020-03-03 | $9.98 | $9.98 | 61,400 | — | — |
| 2020-03-02 | $10.00 | $10.00 | 16,600 | — | — |
| 2020-02-28 | $9.88 | $9.87 | 12,800 | — | — |
| 2020-02-27 | $9.92 | $9.91 | 9,400 | — | — |
| 2020-02-26 | $9.98 | $9.98 | 2,200 | — | — |
| 2020-02-25 | $10.00 | $10.00 | 38,000 | — | — |
| 2020-02-24 | $10.07 | $10.07 | 3,200 | — | — |
| 2020-02-21 | $10.03 | $10.02 | 4,400 | — | — |
| 2020-02-20 | $10.07 | $10.06 | 600 | — | — |
| 2020-02-19 | $10.07 | $10.06 | 5,800 | — | — |
| 2020-02-18 | $10.30 | $10.29 | 5,000 | — | — |
| 2020-02-14 | $10.30 | $10.30 | 0 | — | — |
| 2020-02-13 | $10.30 | $10.30 | 5,000 | — | — |
| 2020-02-12 | $10.30 | $10.30 | 4,000 | — | — |
| 2020-02-11 | $10.27 | $10.27 | 0 | — | — |
| 2020-02-10 | $10.27 | $10.27 | 8,000 | — | — |
| 2020-02-07 | $10.14 | $10.13 | 8,000 | — | — |
| 2020-02-06 | $10.25 | $10.25 | 5,600 | — | — |
| 2020-02-05 | $10.21 | $10.21 | 6,400 | — | — |
| 2020-02-04 | $10.45 | $10.44 | 5,400 | — | — |
| 2020-02-03 | $10.33 | $10.33 | 5,400 | — | — |
| 2020-01-31 | $10.03 | $10.03 | 14,400 | — | — |
| 2020-01-30 | $9.99 | $9.98 | 3,400 | — | — |
| 2020-01-29 | $9.88 | $9.88 | 15,000 | — | — |
| 2020-01-28 | $9.90 | $9.90 | 9,400 | — | — |
| 2020-01-27 | $9.88 | $9.87 | 26,600 | — | — |
| 2020-01-24 | $9.89 | $9.89 | 10,600 | — | — |
| 2020-01-23 | $10.05 | $10.04 | 2,600 | — | — |
| 2020-01-22 | $10.04 | $10.03 | 6,200 | — | — |
| 2020-01-21 | $10.30 | $10.30 | 3,600 | — | — |
| 2020-01-17 | $10.19 | $10.18 | 6,200 | — | — |
| 2020-01-16 | $10.20 | $10.19 | 71,400 | — | — |
| 2020-01-15 | $10.02 | $10.02 | 25,600 | — | — |
| 2020-01-14 | $10.03 | $10.02 | 80,600 | — | — |
| 2020-01-13 | $9.82 | $9.82 | 1,000 | — | — |
| 2020-01-10 | $9.90 | $9.90 | 0 | — | — |
| 2020-01-09 | $9.90 | $9.90 | 3,400 | — | — |
| 2020-01-08 | $9.95 | $9.95 | 2,400 | — | — |
| 2020-01-07 | $9.95 | $9.95 | 15,400 | — | — |
| 2020-01-06 | $9.80 | $9.80 | 66,600 | — | — |
| 2020-01-03 | $9.77 | $9.77 | 3,000 | — | — |
| 2020-01-02 | $9.98 | $9.98 | 12,600 | — | — |