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
- 2018-07-27 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 | $9.13 | $9.13 | 338,700 | — | — |
| 2020-12-30 | $8.40 | $8.40 | 338,700 | — | — |
| 2020-12-29 | $8.15 | $8.15 | 149,000 | — | — |
| 2020-12-28 | $8.32 | $8.32 | 101,000 | — | — |
| 2020-12-24 | $8.49 | $8.49 | 59,300 | — | — |
| 2020-12-23 | $8.63 | $8.63 | 219,600 | — | — |
| 2020-12-22 | $8.47 | $8.47 | 133,500 | — | — |
| 2020-12-21 | $8.58 | $8.58 | 143,700 | — | — |
| 2020-12-18 | $8.58 | $8.58 | 140,200 | — | — |
| 2020-12-17 | $8.82 | $8.82 | 116,300 | — | — |
| 2020-12-16 | $8.80 | $8.80 | 122,000 | — | — |
| 2020-12-15 | $8.74 | $8.74 | 119,000 | — | — |
| 2020-12-14 | $8.67 | $8.67 | 80,100 | — | — |
| 2020-12-11 | $8.70 | $8.70 | 97,600 | — | — |
| 2020-12-10 | $8.74 | $8.74 | 77,500 | — | — |
| 2020-12-09 | $8.50 | $8.50 | 177,000 | — | — |
| 2020-12-08 | $8.85 | $8.85 | 67,900 | — | — |
| 2020-12-07 | $9.05 | $9.05 | 246,700 | — | — |
| 2020-12-04 | $8.93 | $8.93 | 121,200 | — | — |
| 2020-12-03 | $8.87 | $8.87 | 128,600 | — | — |
| 2020-12-02 | $8.90 | $8.90 | 88,600 | — | — |
| 2020-12-01 | $8.95 | $8.95 | 230,000 | — | — |
| 2020-11-30 | $8.52 | $8.52 | 279,800 | — | — |
| 2020-11-27 | $8.94 | $8.94 | 294,000 | — | — |
| 2020-11-25 | $8.92 | $8.92 | 309,400 | — | — |
| 2020-11-24 | $8.87 | $8.87 | 222,600 | — | — |
| 2020-11-23 | $8.94 | $8.94 | 245,300 | — | — |
| 2020-11-20 | $8.70 | $8.70 | 366,400 | — | — |
| 2020-11-19 | $9.16 | $9.16 | 514,200 | — | — |
| 2020-11-18 | $9.08 | $9.08 | 273,900 | — | — |
| 2020-11-17 | $8.96 | $8.96 | 223,000 | — | — |
| 2020-11-16 | $9.02 | $9.02 | 139,200 | — | — |
| 2020-11-13 | $8.90 | $8.90 | 188,300 | — | — |
| 2020-11-12 | $8.98 | $8.98 | 191,800 | — | — |
| 2020-11-11 | $9.18 | $9.18 | 198,800 | — | — |
| 2020-11-10 | $8.87 | $8.87 | 194,100 | — | — |
| 2020-11-09 | $9.01 | $9.01 | 233,600 | — | — |
| 2020-11-06 | $9.24 | $9.24 | 116,100 | — | — |
| 2020-11-05 | $9.50 | $9.50 | 142,800 | — | — |
| 2020-11-04 | $9.08 | $9.08 | 199,100 | — | — |
| 2020-11-03 | $8.97 | $8.97 | 206,400 | — | — |
| 2020-11-02 | $8.96 | $8.96 | 136,900 | — | — |
| 2020-10-30 | $9.10 | $9.10 | 177,900 | — | — |
| 2020-10-29 | $9.35 | $9.35 | 114,000 | — | — |
| 2020-10-28 | $9.61 | $9.61 | 120,400 | — | — |
| 2020-10-27 | $9.62 | $9.62 | 36,700 | — | — |
| 2020-10-26 | $9.75 | $9.75 | 89,800 | — | — |
| 2020-10-23 | $9.90 | $9.90 | 107,400 | — | — |
| 2020-10-22 | $9.57 | $9.57 | 74,300 | — | — |
| 2020-10-21 | $9.66 | $9.66 | 87,100 | — | — |
| 2020-10-20 | $9.39 | $9.39 | 108,900 | — | — |
| 2020-10-19 | $9.56 | $9.56 | 152,600 | — | — |
| 2020-10-16 | $9.51 | $9.51 | 32,700 | — | — |
| 2020-10-15 | $9.83 | $9.83 | 125,600 | — | — |
| 2020-10-14 | $10.14 | $10.14 | 191,900 | — | — |
| 2020-10-13 | $9.58 | $9.58 | 228,900 | — | — |
| 2020-10-12 | $9.47 | $9.47 | 55,100 | — | — |
| 2020-10-09 | $9.28 | $9.28 | 97,600 | — | — |
| 2020-10-08 | $9.00 | $9.00 | 264,200 | — | — |
| 2020-10-07 | $9.14 | $9.14 | 168,200 | — | — |
| 2020-10-06 | $9.23 | $9.23 | 143,000 | — | — |
| 2020-10-05 | $9.30 | $9.30 | 71,000 | — | — |
| 2020-10-02 | $9.37 | $9.37 | 64,500 | — | — |
| 2020-10-01 | $9.76 | $9.76 | 193,700 | — | — |
| 2020-09-30 | $9.78 | $9.78 | 157,000 | — | — |
| 2020-09-29 | $9.94 | $9.94 | 275,000 | — | — |
| 2020-09-28 | $9.61 | $9.61 | 219,300 | — | — |
| 2020-09-25 | $9.62 | $9.62 | 222,600 | — | — |
| 2020-09-24 | $9.57 | $9.57 | 308,800 | — | — |
| 2020-09-23 | $9.51 | $9.51 | 294,200 | — | — |
| 2020-09-22 | $9.14 | $9.14 | 235,700 | — | — |
| 2020-09-21 | $8.83 | $8.83 | 172,800 | — | — |
| 2020-09-18 | $8.74 | $8.74 | 151,800 | — | — |
| 2020-09-17 | $8.92 | $8.92 | 166,600 | — | — |
| 2020-09-16 | $8.72 | $8.72 | 181,900 | — | — |
| 2020-09-15 | $8.48 | $8.48 | 104,600 | — | — |
| 2020-09-14 | $8.60 | $8.60 | 252,200 | — | — |
| 2020-09-11 | $8.31 | $8.31 | 225,300 | — | — |
| 2020-09-10 | $8.46 | $8.46 | 309,100 | — | — |
| 2020-09-09 | $8.21 | $8.21 | 223,600 | — | — |
| 2020-09-08 | $7.92 | $7.92 | 314,800 | — | — |
| 2020-09-04 | $7.94 | $7.94 | 331,800 | — | — |
| 2020-09-03 | $8.15 | $8.15 | 431,500 | — | — |
| 2020-09-02 | $8.59 | $8.59 | 671,600 | — | — |
| 2020-09-01 | $8.81 | $8.81 | 380,800 | — | — |
| 2020-08-31 | $9.04 | $9.04 | 766,100 | — | — |
| 2020-08-28 | $9.01 | $9.01 | 569,600 | — | — |
| 2020-08-27 | $8.64 | $8.64 | 630,200 | — | — |
| 2020-08-26 | $8.81 | $8.81 | 717,000 | — | — |
| 2020-08-25 | $9.16 | $9.16 | 922,600 | — | — |
| 2020-08-24 | $8.00 | $8.00 | 502,600 | — | — |
| 2020-08-21 | $7.70 | $7.70 | 798,200 | — | — |
| 2020-08-20 | $7.86 | $7.86 | 2,264,700 | — | — |
| 2020-08-19 | $10.35 | $10.35 | 208,500 | — | — |
| 2020-08-18 | $10.29 | $10.29 | 164,300 | — | — |
| 2020-08-17 | $10.29 | $10.29 | 127,100 | — | — |
| 2020-08-14 | $10.20 | $10.20 | 150,100 | — | — |
| 2020-08-13 | $10.04 | $10.04 | 62,800 | — | — |
| 2020-08-12 | $9.90 | $9.90 | 78,800 | — | — |
| 2020-08-11 | $9.90 | $9.90 | 108,500 | — | — |
| 2020-08-10 | $10.03 | $10.03 | 142,500 | — | — |
| 2020-08-07 | $10.24 | $10.24 | 108,400 | — | — |
| 2020-08-06 | $10.45 | $10.45 | 104,200 | — | — |
| 2020-08-05 | $10.41 | $10.41 | 176,800 | — | — |
| 2020-08-04 | $10.23 | $10.23 | 264,800 | — | — |
| 2020-08-03 | $10.75 | $10.75 | 457,700 | — | — |
| 2020-07-31 | $9.93 | $9.93 | 387,700 | — | — |
| 2020-07-30 | $9.99 | $9.99 | 344,000 | — | — |
| 2020-07-29 | $9.99 | $9.99 | 247,400 | — | — |
| 2020-07-28 | $9.79 | $9.79 | 298,500 | — | — |
| 2020-07-27 | $9.69 | $9.69 | 261,700 | — | — |
| 2020-07-24 | $9.50 | $9.50 | 824,800 | — | — |
| 2020-07-23 | $9.64 | $9.64 | 100,600 | — | — |
| 2020-07-22 | $9.73 | $9.73 | 147,200 | — | — |
| 2020-07-21 | $9.97 | $9.97 | 644,600 | — | — |
| 2020-07-20 | $9.95 | $9.95 | 496,900 | — | — |
| 2020-07-17 | $9.92 | $9.92 | 311,200 | — | — |
| 2020-07-16 | $10.01 | $10.01 | 292,600 | — | — |
| 2020-07-15 | $9.74 | $9.74 | 351,700 | — | — |
| 2020-07-14 | $9.55 | $9.55 | 1,164,300 | — | — |
| 2020-07-13 | $9.95 | $9.95 | 631,900 | — | — |
| 2020-07-10 | $10.77 | $10.77 | 546,200 | — | — |
| 2020-07-09 | $9.69 | $9.69 | 471,400 | — | — |
| 2020-07-08 | $9.39 | $9.39 | 170,700 | — | — |
| 2020-07-07 | $9.04 | $9.04 | 411,300 | — | — |
| 2020-07-06 | $9.20 | $9.20 | 454,300 | — | — |
| 2020-07-02 | $9.17 | $9.17 | 283,100 | — | — |
| 2020-07-01 | $8.52 | $8.52 | 259,800 | — | — |
| 2020-06-30 | $9.00 | $9.00 | 259,800 | — | — |
| 2020-06-29 | $8.32 | $8.32 | 293,600 | — | — |
| 2020-06-26 | $8.30 | $8.30 | 172,400 | — | — |
| 2020-06-25 | $8.40 | $8.40 | 174,600 | — | — |
| 2020-06-24 | $8.30 | $8.30 | 347,900 | — | — |
| 2020-06-23 | $8.92 | $8.92 | 280,200 | — | — |
| 2020-06-22 | $8.57 | $8.57 | 193,700 | — | — |
| 2020-06-19 | $8.19 | $8.19 | 321,000 | — | — |
| 2020-06-18 | $8.21 | $8.21 | 452,900 | — | — |
| 2020-06-17 | $8.19 | $8.19 | 692,600 | — | — |
| 2020-06-16 | $7.54 | $7.54 | 359,300 | — | — |
| 2020-06-15 | $7.11 | $7.11 | 247,800 | — | — |
| 2020-06-12 | $7.04 | $7.04 | 368,100 | — | — |
| 2020-06-11 | $6.53 | $6.53 | 438,800 | — | — |
| 2020-06-10 | $7.24 | $7.24 | 303,300 | — | — |
| 2020-06-09 | $7.34 | $7.34 | 285,700 | — | — |
| 2020-06-08 | $7.21 | $7.21 | 230,600 | — | — |
| 2020-06-05 | $7.02 | $7.02 | 359,800 | — | — |
| 2020-06-04 | $6.73 | $6.73 | 279,800 | — | — |
| 2020-06-03 | $6.94 | $6.94 | 389,800 | — | — |
| 2020-06-02 | $6.74 | $6.74 | 255,900 | — | — |
| 2020-06-01 | $6.65 | $6.65 | 259,100 | — | — |
| 2020-05-29 | $6.18 | $6.18 | 143,000 | — | — |
| 2020-05-28 | $6.05 | $6.05 | 192,400 | — | — |
| 2020-05-27 | $6.36 | $6.36 | 157,200 | — | — |
| 2020-05-26 | $6.51 | $6.51 | 366,200 | — | — |
| 2020-05-22 | $6.06 | $6.06 | 199,200 | — | — |
| 2020-05-21 | $6.18 | $6.18 | 453,500 | — | — |
| 2020-05-20 | $6.74 | $6.74 | 1,194,800 | — | — |
| 2020-05-19 | $6.97 | $6.97 | 1,687,900 | — | — |
| 2020-05-18 | $5.70 | $5.70 | 427,900 | — | — |
| 2020-05-15 | $5.34 | $5.34 | 139,000 | — | — |
| 2020-05-14 | $5.25 | $5.25 | 244,700 | — | — |
| 2020-05-13 | $5.30 | $5.30 | 196,200 | — | — |
| 2020-05-12 | $5.53 | $5.53 | 62,000 | — | — |
| 2020-05-11 | $5.75 | $5.75 | 100,000 | — | — |
| 2020-05-08 | $5.81 | $5.81 | 124,500 | — | — |
| 2020-05-07 | $5.42 | $5.42 | 147,400 | — | — |
| 2020-05-06 | $5.29 | $5.29 | 147,000 | — | — |
| 2020-05-05 | $5.22 | $5.22 | 178,400 | — | — |
| 2020-05-04 | $5.55 | $5.55 | 184,500 | — | — |
| 2020-05-01 | $5.60 | $5.60 | 152,900 | — | — |
| 2020-04-30 | $5.75 | $5.75 | 139,700 | — | — |
| 2020-04-29 | $5.73 | $5.73 | 410,400 | — | — |
| 2020-04-28 | $5.20 | $5.20 | 133,200 | — | — |
| 2020-04-27 | $5.20 | $5.20 | 265,700 | — | — |
| 2020-04-24 | $5.03 | $5.03 | 230,300 | — | — |
| 2020-04-23 | $5.32 | $5.32 | 528,000 | — | — |
| 2020-04-22 | $5.07 | $5.07 | 187,000 | — | — |
| 2020-04-21 | $5.04 | $5.04 | 164,300 | — | — |
| 2020-04-20 | $5.25 | $5.25 | 554,000 | — | — |
| 2020-04-17 | $5.21 | $5.21 | 334,000 | — | — |
| 2020-04-16 | $5.02 | $5.02 | 333,700 | — | — |
| 2020-04-15 | $5.03 | $5.03 | 411,900 | — | — |
| 2020-04-14 | $5.21 | $5.21 | 270,700 | — | — |
| 2020-04-13 | $5.25 | $5.25 | 218,200 | — | — |
| 2020-04-09 | $5.13 | $5.13 | 581,800 | — | — |
| 2020-04-08 | $4.68 | $4.68 | 299,900 | — | — |
| 2020-04-07 | $4.80 | $4.80 | 248,600 | — | — |
| 2020-04-06 | $5.16 | $5.16 | 198,600 | — | — |
| 2020-04-03 | $4.92 | $4.92 | 157,500 | — | — |
| 2020-04-02 | $4.86 | $4.86 | 433,200 | — | — |
| 2020-04-01 | $5.12 | $5.12 | 724,300 | — | — |
| 2020-03-31 | $5.37 | $5.37 | 211,600 | — | — |
| 2020-03-30 | $5.25 | $5.25 | 238,600 | — | — |
| 2020-03-27 | $5.20 | $5.20 | 159,100 | — | — |
| 2020-03-26 | $5.53 | $5.53 | 221,300 | — | — |
| 2020-03-25 | $5.27 | $5.27 | 258,100 | — | — |
| 2020-03-24 | $5.14 | $5.14 | 278,800 | — | — |
| 2020-03-23 | $4.95 | $4.95 | 193,300 | — | — |
| 2020-03-20 | $5.13 | $5.13 | 337,600 | — | — |
| 2020-03-19 | $5.09 | $5.09 | 164,500 | — | — |
| 2020-03-18 | $4.95 | $4.95 | 301,800 | — | — |
| 2020-03-17 | $5.47 | $5.47 | 213,900 | — | — |
| 2020-03-16 | $5.14 | $5.14 | 257,300 | — | — |
| 2020-03-13 | $6.19 | $6.19 | 498,200 | — | — |
| 2020-03-12 | $5.52 | $5.52 | 591,900 | — | — |
| 2020-03-11 | $6.53 | $6.53 | 411,700 | — | — |
| 2020-03-10 | $6.57 | $6.57 | 511,100 | — | — |
| 2020-03-09 | $6.88 | $6.88 | 525,300 | — | — |
| 2020-03-06 | $7.56 | $7.56 | 487,800 | — | — |
| 2020-03-05 | $8.08 | $8.08 | 398,400 | — | — |
| 2020-03-04 | $8.20 | $8.20 | 834,100 | — | — |
| 2020-03-03 | $8.50 | $8.50 | 1,172,700 | — | — |
| 2020-03-02 | $8.30 | $8.30 | 686,600 | — | — |
| 2020-02-28 | $8.08 | $8.08 | 827,800 | — | — |
| 2020-02-27 | $8.12 | $8.12 | 996,200 | — | — |
| 2020-02-26 | $8.11 | $8.11 | 1,553,200 | — | — |
| 2020-02-25 | $7.13 | $7.13 | 1,900,700 | — | — |
| 2020-02-24 | $7.13 | $7.13 | 512,800 | — | — |
| 2020-02-21 | $6.85 | $6.85 | 466,000 | — | — |
| 2020-02-20 | $6.89 | $6.89 | 262,800 | — | — |
| 2020-02-19 | $7.03 | $7.03 | 418,300 | — | — |
| 2020-02-18 | $6.77 | $6.77 | 145,200 | — | — |
| 2020-02-14 | $6.88 | $6.88 | 242,700 | — | — |
| 2020-02-13 | $7.04 | $7.04 | 277,500 | — | — |
| 2020-02-12 | $7.17 | $7.17 | 373,100 | — | — |
| 2020-02-11 | $7.03 | $7.03 | 399,500 | — | — |
| 2020-02-10 | $7.57 | $7.57 | 124,000 | — | — |
| 2020-02-07 | $7.31 | $7.31 | 248,200 | — | — |
| 2020-02-06 | $7.30 | $7.30 | 347,800 | — | — |
| 2020-02-05 | $7.06 | $7.06 | 455,100 | — | — |
| 2020-02-04 | $7.35 | $7.35 | 823,600 | — | — |
| 2020-02-03 | $7.38 | $7.38 | 323,000 | — | — |
| 2020-01-31 | $7.58 | $7.58 | 559,200 | — | — |
| 2020-01-30 | $7.83 | $7.83 | 414,800 | — | — |
| 2020-01-29 | $7.52 | $7.52 | 410,300 | — | — |
| 2020-01-28 | $7.71 | $7.71 | 554,700 | — | — |
| 2020-01-27 | $7.65 | $7.65 | 665,100 | — | — |
| 2020-01-24 | $8.14 | $8.14 | 1,094,400 | — | — |
| 2020-01-23 | $8.04 | $8.04 | 943,600 | — | — |
| 2020-01-22 | $7.35 | $7.35 | 622,700 | — | — |
| 2020-01-21 | $7.01 | $7.01 | 916,400 | — | — |
| 2020-01-17 | $7.06 | $7.06 | 2,342,700 | — | — |
| 2020-01-16 | $7.33 | $7.33 | 4,455,700 | — | — |
| 2020-01-15 | $9.02 | $9.02 | 1,609,700 | — | — |
| 2020-01-14 | $8.66 | $8.66 | 340,200 | — | — |
| 2020-01-13 | $8.78 | $8.78 | 504,400 | — | — |
| 2020-01-10 | $8.80 | $8.80 | 506,800 | — | — |
| 2020-01-09 | $8.88 | $8.88 | 375,700 | — | — |
| 2020-01-08 | $9.16 | $9.16 | 176,000 | — | — |
| 2020-01-07 | $9.16 | $9.16 | 150,100 | — | — |
| 2020-01-06 | $9.48 | $9.48 | 224,600 | — | — |
| 2020-01-03 | $9.31 | $9.31 | 230,900 | — | — |
| 2020-01-02 | $9.10 | $9.10 | 270,600 | — | — |