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
- 2019-07-18 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 | $10.57 | $10.57 | 45,400 | — | — |
| 2020-12-30 | $10.69 | $10.69 | 9,600 | — | — |
| 2020-12-29 | $10.61 | $10.61 | 10,700 | — | — |
| 2020-12-28 | $10.28 | $10.28 | 16,500 | — | — |
| 2020-12-24 | $10.46 | $10.46 | 14,400 | — | — |
| 2020-12-23 | $10.55 | $10.55 | 7,000 | — | — |
| 2020-12-22 | $10.35 | $10.35 | 6,800 | — | — |
| 2020-12-21 | $10.37 | $10.37 | 8,800 | — | — |
| 2020-12-18 | $10.21 | $10.21 | 68,100 | — | — |
| 2020-12-17 | $10.40 | $10.40 | 32,300 | — | — |
| 2020-12-16 | $10.20 | $10.20 | 13,200 | — | — |
| 2020-12-15 | $10.28 | $10.28 | 15,800 | — | — |
| 2020-12-14 | $10.30 | $10.30 | 15,100 | — | — |
| 2020-12-11 | $10.60 | $10.60 | 4,300 | — | — |
| 2020-12-10 | $10.62 | $10.62 | 13,800 | — | — |
| 2020-12-09 | $10.58 | $10.58 | 24,300 | — | — |
| 2020-12-08 | $10.64 | $10.64 | 17,800 | — | — |
| 2020-12-07 | $10.56 | $10.56 | 10,400 | — | — |
| 2020-12-04 | $10.64 | $10.64 | 10,500 | — | — |
| 2020-12-03 | $10.33 | $10.33 | 4,100 | — | — |
| 2020-12-02 | $10.25 | $10.25 | 39,500 | — | — |
| 2020-12-01 | $10.28 | $10.28 | 11,000 | — | — |
| 2020-11-30 | $10.42 | $10.42 | 8,400 | — | — |
| 2020-11-27 | $10.54 | $10.54 | 6,200 | — | — |
| 2020-11-25 | $10.71 | $10.71 | 7,600 | — | — |
| 2020-11-24 | $10.90 | $10.90 | 33,800 | — | — |
| 2020-11-23 | $10.44 | $10.44 | 4,800 | — | — |
| 2020-11-20 | $10.45 | $10.45 | 14,400 | — | — |
| 2020-11-19 | $10.30 | $10.30 | 7,400 | — | — |
| 2020-11-18 | $10.42 | $10.42 | 11,400 | — | — |
| 2020-11-17 | $10.82 | $10.82 | 14,300 | — | — |
| 2020-11-16 | $10.87 | $10.87 | 19,100 | — | — |
| 2020-11-13 | $10.56 | $10.56 | 8,000 | — | — |
| 2020-11-12 | $10.48 | $10.48 | 6,500 | — | — |
| 2020-11-11 | $11.08 | $11.08 | 12,800 | — | — |
| 2020-11-10 | $11.41 | $11.41 | 35,200 | — | — |
| 2020-11-09 | $10.51 | $10.51 | 32,500 | — | — |
| 2020-11-06 | $9.75 | $9.75 | 6,000 | — | — |
| 2020-11-05 | $9.77 | $9.77 | 5,900 | — | — |
| 2020-11-04 | $9.51 | $9.51 | 6,300 | — | — |
| 2020-11-03 | $9.95 | $9.95 | 21,400 | — | — |
| 2020-11-02 | $9.85 | $9.85 | 6,100 | — | — |
| 2020-10-30 | $9.46 | $9.46 | 8,800 | — | — |
| 2020-10-29 | $9.60 | $9.60 | 11,600 | — | — |
| 2020-10-28 | $9.60 | $9.60 | 7,700 | — | — |
| 2020-10-27 | $9.82 | $9.82 | 10,700 | — | — |
| 2020-10-26 | $9.63 | $9.63 | 7,600 | — | — |
| 2020-10-23 | $9.72 | $9.72 | 31,500 | — | — |
| 2020-10-22 | $9.36 | $9.36 | 25,600 | — | — |
| 2020-10-21 | $9.33 | $9.33 | 3,500 | — | — |
| 2020-10-20 | $9.33 | $9.33 | 6,700 | — | — |
| 2020-10-19 | $9.28 | $9.28 | 6,100 | — | — |
| 2020-10-16 | $9.28 | $9.28 | 15,600 | — | — |
| 2020-10-15 | $9.32 | $9.32 | 6,800 | — | — |
| 2020-10-14 | $9.06 | $9.06 | 1,900 | — | — |
| 2020-10-13 | $9.22 | $9.22 | 6,400 | — | — |
| 2020-10-12 | $9.31 | $9.31 | 6,700 | — | — |
| 2020-10-09 | $9.28 | $9.28 | 3,200 | — | — |
| 2020-10-08 | $9.30 | $9.30 | 29,400 | — | — |
| 2020-10-07 | $9.19 | $9.19 | 8,600 | — | — |
| 2020-10-06 | $8.98 | $8.98 | 19,500 | — | — |
| 2020-10-05 | $9.06 | $9.06 | 6,000 | — | — |
| 2020-10-02 | $8.96 | $8.96 | 36,500 | — | — |
| 2020-10-01 | $8.72 | $8.72 | 19,300 | — | — |
| 2020-09-30 | $8.88 | $8.88 | 7,400 | — | — |
| 2020-09-29 | $8.99 | $8.99 | 26,000 | — | — |
| 2020-09-28 | $8.52 | $8.52 | 15,200 | — | — |
| 2020-09-25 | $8.38 | $8.38 | 9,100 | — | — |
| 2020-09-24 | $8.30 | $8.30 | 102,300 | — | — |
| 2020-09-23 | $8.27 | $8.27 | 20,800 | — | — |
| 2020-09-22 | $8.51 | $8.51 | 13,200 | — | — |
| 2020-09-21 | $8.70 | $8.70 | 19,100 | — | — |
| 2020-09-18 | $8.96 | $8.96 | 58,400 | — | — |
| 2020-09-17 | $8.65 | $8.65 | 5,000 | — | — |
| 2020-09-16 | $8.52 | $8.52 | 38,700 | — | — |
| 2020-09-15 | $8.62 | $8.62 | 7,100 | — | — |
| 2020-09-14 | $8.77 | $8.77 | 13,100 | — | — |
| 2020-09-11 | $8.54 | $8.54 | 26,500 | — | — |
| 2020-09-10 | $8.50 | $8.50 | 14,400 | — | — |
| 2020-09-09 | $8.56 | $8.56 | 43,800 | — | — |
| 2020-09-08 | $8.69 | $8.69 | 15,700 | — | — |
| 2020-09-04 | $8.57 | $8.57 | 103,500 | — | — |
| 2020-09-03 | $8.56 | $8.56 | 72,200 | — | — |
| 2020-09-02 | $8.46 | $8.46 | 47,900 | — | — |
| 2020-09-01 | $8.29 | $8.29 | 29,700 | — | — |
| 2020-08-31 | $8.04 | $8.04 | 52,800 | — | — |
| 2020-08-28 | $8.36 | $8.36 | 30,300 | — | — |
| 2020-08-27 | $8.43 | $8.43 | 24,200 | — | — |
| 2020-08-26 | $8.44 | $8.44 | 17,400 | — | — |
| 2020-08-25 | $8.52 | $8.52 | 9,300 | — | — |
| 2020-08-24 | $8.54 | $8.54 | 11,400 | — | — |
| 2020-08-21 | $8.57 | $8.57 | 17,700 | — | — |
| 2020-08-20 | $8.74 | $8.74 | 41,300 | — | — |
| 2020-08-19 | $8.76 | $8.76 | 25,100 | — | — |
| 2020-08-18 | $8.76 | $8.76 | 12,100 | — | — |
| 2020-08-17 | $8.87 | $8.87 | 11,100 | — | — |
| 2020-08-14 | $8.90 | $8.90 | 35,400 | — | — |
| 2020-08-13 | $8.85 | $8.85 | 12,600 | — | — |
| 2020-08-12 | $8.85 | $8.85 | 15,800 | — | — |
| 2020-08-11 | $8.78 | $8.78 | 14,400 | — | — |
| 2020-08-10 | $8.75 | $8.75 | 18,300 | — | — |
| 2020-08-07 | $8.83 | $8.83 | 19,000 | — | — |
| 2020-08-06 | $8.79 | $8.79 | 12,000 | — | — |
| 2020-08-05 | $8.84 | $8.84 | 16,400 | — | — |
| 2020-08-04 | $8.86 | $8.86 | 10,600 | — | — |
| 2020-08-03 | $8.80 | $8.80 | 10,300 | — | — |
| 2020-07-31 | $8.70 | $8.70 | 25,300 | — | — |
| 2020-07-30 | $8.80 | $8.80 | 6,200 | — | — |
| 2020-07-29 | $8.80 | $8.80 | 8,800 | — | — |
| 2020-07-28 | $8.77 | $8.77 | 6,200 | — | — |
| 2020-07-27 | $8.84 | $8.84 | 6,700 | — | — |
| 2020-07-24 | $8.72 | $8.72 | 10,100 | — | — |
| 2020-07-23 | $8.81 | $8.81 | 7,300 | — | — |
| 2020-07-22 | $8.77 | $8.77 | 5,200 | — | — |
| 2020-07-21 | $8.80 | $8.80 | 23,200 | — | — |
| 2020-07-20 | $8.71 | $8.71 | 9,100 | — | — |
| 2020-07-17 | $8.86 | $8.86 | 5,100 | — | — |
| 2020-07-16 | $8.98 | $8.98 | 7,800 | — | — |
| 2020-07-15 | $9.02 | $9.02 | 24,600 | — | — |
| 2020-07-14 | $8.96 | $8.96 | 8,800 | — | — |
| 2020-07-13 | $8.71 | $8.71 | 11,900 | — | — |
| 2020-07-10 | $8.80 | $8.80 | 12,400 | — | — |
| 2020-07-09 | $8.36 | $8.36 | 28,100 | — | — |
| 2020-07-08 | $8.55 | $8.55 | 10,600 | — | — |
| 2020-07-07 | $8.52 | $8.52 | 23,300 | — | — |
| 2020-07-06 | $8.90 | $8.90 | 23,400 | — | — |
| 2020-07-02 | $8.80 | $8.80 | 6,600 | — | — |
| 2020-07-01 | $8.78 | $8.78 | 12,100 | — | — |
| 2020-06-30 | $9.15 | $9.15 | 23,800 | — | — |
| 2020-06-29 | $9.21 | $9.21 | 22,600 | — | — |
| 2020-06-26 | $8.77 | $8.77 | 110,100 | — | — |
| 2020-06-25 | $9.01 | $9.01 | 26,300 | — | — |
| 2020-06-24 | $8.83 | $8.83 | 12,000 | — | — |
| 2020-06-23 | $9.25 | $9.25 | 6,700 | — | — |
| 2020-06-22 | $9.59 | $9.59 | 6,700 | — | — |
| 2020-06-19 | $9.77 | $9.77 | 73,200 | — | — |
| 2020-06-18 | $8.85 | $8.85 | 9,000 | — | — |
| 2020-06-17 | $9.27 | $9.27 | 7,800 | — | — |
| 2020-06-16 | $9.33 | $9.33 | 17,300 | — | — |
| 2020-06-15 | $9.16 | $9.16 | 20,800 | — | — |
| 2020-06-12 | $9.22 | $9.22 | 13,000 | — | — |
| 2020-06-11 | $8.78 | $8.78 | 25,500 | — | — |
| 2020-06-10 | $9.69 | $9.69 | 7,100 | — | — |
| 2020-06-09 | $10.22 | $10.22 | 15,800 | — | — |
| 2020-06-08 | $10.76 | $10.76 | 14,700 | — | — |
| 2020-06-05 | $10.48 | $10.48 | 23,300 | — | — |
| 2020-06-04 | $9.56 | $9.56 | 9,000 | — | — |
| 2020-06-03 | $10.00 | $10.00 | 20,500 | — | — |
| 2020-06-02 | $9.37 | $9.37 | 8,600 | — | — |
| 2020-06-01 | $9.33 | $9.33 | 17,700 | — | — |
| 2020-05-29 | $9.55 | $9.55 | 10,000 | — | — |
| 2020-05-28 | $9.57 | $9.57 | 8,900 | — | — |
| 2020-05-27 | $10.06 | $10.06 | 23,000 | — | — |
| 2020-05-26 | $9.70 | $9.70 | 18,200 | — | — |
| 2020-05-22 | $9.74 | $9.74 | 9,700 | — | — |
| 2020-05-21 | $9.49 | $9.49 | 7,500 | — | — |
| 2020-05-20 | $9.51 | $9.51 | 13,100 | — | — |
| 2020-05-19 | $9.01 | $9.01 | 4,800 | — | — |
| 2020-05-18 | $9.98 | $9.98 | 32,200 | — | — |
| 2020-05-15 | $8.98 | $8.98 | 14,600 | — | — |
| 2020-05-14 | $8.67 | $8.67 | 23,900 | — | — |
| 2020-05-13 | $8.75 | $8.75 | 22,500 | — | — |
| 2020-05-12 | $8.76 | $8.76 | 23,300 | — | — |
| 2020-05-11 | $9.36 | $9.36 | 22,600 | — | — |
| 2020-05-08 | $9.48 | $9.48 | 18,400 | — | — |
| 2020-05-07 | $8.83 | $8.83 | 13,700 | — | — |
| 2020-05-06 | $8.75 | $8.75 | 10,800 | — | — |
| 2020-05-05 | $8.85 | $8.85 | 13,000 | — | — |
| 2020-05-04 | $9.11 | $9.11 | 16,800 | — | — |
| 2020-05-01 | $9.18 | $9.18 | 17,600 | — | — |
| 2020-04-30 | $10.58 | $10.58 | 45,900 | — | — |
| 2020-04-29 | $10.30 | $10.30 | 81,900 | — | — |
| 2020-04-28 | $9.16 | $9.16 | 11,500 | — | — |
| 2020-04-27 | $9.27 | $9.27 | 22,400 | — | — |
| 2020-04-24 | $9.08 | $9.08 | 14,900 | — | — |
| 2020-04-23 | $8.50 | $8.50 | 11,700 | — | — |
| 2020-04-22 | $8.45 | $8.45 | 9,300 | — | — |
| 2020-04-21 | $8.66 | $8.66 | 14,800 | — | — |
| 2020-04-20 | $8.30 | $8.30 | 20,200 | — | — |
| 2020-04-17 | $8.72 | $8.72 | 36,100 | — | — |
| 2020-04-16 | $8.25 | $8.25 | 81,200 | — | — |
| 2020-04-15 | $8.51 | $8.51 | 37,300 | — | — |
| 2020-04-14 | $9.45 | $9.45 | 25,600 | — | — |
| 2020-04-13 | $9.57 | $9.57 | 17,000 | — | — |
| 2020-04-09 | $10.79 | $10.79 | 24,200 | — | — |
| 2020-04-08 | $10.00 | $10.00 | 27,100 | — | — |
| 2020-04-07 | $9.80 | $9.80 | 42,200 | — | — |
| 2020-04-06 | $9.78 | $9.78 | 66,300 | — | — |
| 2020-04-03 | $8.77 | $8.77 | 28,500 | — | — |
| 2020-04-02 | $9.17 | $9.17 | 43,100 | — | — |
| 2020-04-01 | $9.50 | $9.50 | 34,800 | — | — |
| 2020-03-31 | $10.38 | $10.38 | 22,100 | — | — |
| 2020-03-30 | $10.25 | $10.25 | 13,200 | — | — |
| 2020-03-27 | $10.01 | $10.01 | 14,400 | — | — |
| 2020-03-26 | $10.72 | $10.72 | 33,100 | — | — |
| 2020-03-25 | $10.52 | $10.52 | 17,500 | — | — |
| 2020-03-24 | $10.50 | $10.50 | 84,400 | — | — |
| 2020-03-23 | $9.81 | $9.81 | 96,200 | — | — |
| 2020-03-20 | $10.75 | $10.75 | 63,200 | — | — |
| 2020-03-19 | $10.70 | $10.70 | 58,500 | — | — |
| 2020-03-18 | $9.80 | $9.80 | 59,200 | — | — |
| 2020-03-17 | $10.20 | $10.20 | 62,000 | — | — |
| 2020-03-16 | $9.86 | $9.86 | 43,800 | — | — |
| 2020-03-13 | $10.67 | $10.67 | 39,300 | — | — |
| 2020-03-12 | $10.05 | $10.05 | 30,900 | — | — |
| 2020-03-11 | $11.45 | $11.45 | 31,000 | — | — |
| 2020-03-10 | $12.37 | $12.37 | 17,400 | — | — |
| 2020-03-09 | $12.39 | $12.39 | 21,400 | — | — |
| 2020-03-06 | $13.27 | $13.27 | 27,000 | — | — |
| 2020-03-05 | $13.69 | $13.69 | 20,100 | — | — |
| 2020-03-04 | $13.90 | $13.90 | 17,400 | — | — |
| 2020-03-03 | $13.87 | $13.87 | 37,100 | — | — |
| 2020-03-02 | $13.80 | $13.80 | 18,400 | — | — |
| 2020-02-28 | $13.62 | $13.62 | 25,500 | — | — |
| 2020-02-27 | $13.71 | $13.71 | 21,100 | — | — |
| 2020-02-26 | $14.81 | $14.81 | 17,300 | — | — |
| 2020-02-25 | $14.58 | $14.58 | 28,000 | — | — |
| 2020-02-24 | $14.89 | $14.89 | 8,800 | — | — |
| 2020-02-21 | $14.85 | $14.85 | 15,000 | — | — |
| 2020-02-20 | $14.90 | $14.90 | 4,200 | — | — |
| 2020-02-19 | $14.94 | $14.94 | 16,400 | — | — |
| 2020-02-18 | $14.86 | $14.86 | 13,700 | — | — |
| 2020-02-14 | $14.80 | $14.80 | 26,000 | — | — |
| 2020-02-13 | $14.86 | $14.86 | 8,900 | — | — |
| 2020-02-12 | $14.92 | $14.92 | 9,700 | — | — |
| 2020-02-11 | $14.87 | $14.87 | 22,100 | — | — |
| 2020-02-10 | $14.75 | $14.75 | 52,900 | — | — |
| 2020-02-07 | $14.91 | $14.91 | 7,000 | — | — |
| 2020-02-06 | $15.16 | $15.16 | 14,100 | — | — |
| 2020-02-05 | $15.20 | $15.20 | 32,700 | — | — |
| 2020-02-04 | $14.95 | $14.95 | 15,500 | — | — |
| 2020-02-03 | $14.95 | $14.95 | 11,900 | — | — |
| 2020-01-31 | $14.68 | $14.68 | 7,400 | — | — |
| 2020-01-30 | $15.00 | $15.00 | 9,200 | — | — |
| 2020-01-29 | $14.94 | $14.94 | 18,200 | — | — |
| 2020-01-28 | $14.94 | $14.94 | 11,500 | — | — |
| 2020-01-27 | $15.03 | $15.03 | 12,100 | — | — |
| 2020-01-24 | $14.93 | $14.93 | 15,400 | — | — |
| 2020-01-23 | $14.94 | $14.94 | 29,000 | — | — |
| 2020-01-22 | $14.88 | $14.88 | 9,300 | — | — |
| 2020-01-21 | $15.00 | $15.00 | 49,100 | — | — |
| 2020-01-17 | $15.00 | $15.00 | 19,300 | — | — |
| 2020-01-16 | $14.95 | $14.95 | 4,800 | — | — |
| 2020-01-15 | $14.88 | $14.88 | 18,400 | — | — |
| 2020-01-14 | $14.83 | $14.83 | 30,400 | — | — |
| 2020-01-13 | $15.00 | $15.00 | 11,200 | — | — |
| 2020-01-10 | $15.05 | $15.05 | 14,700 | — | — |
| 2020-01-09 | $15.08 | $15.08 | 29,200 | — | — |
| 2020-01-08 | $14.91 | $14.91 | 10,500 | — | — |
| 2020-01-07 | $14.58 | $14.58 | 18,600 | — | — |
| 2020-01-06 | $14.94 | $14.94 | 158,300 | — | — |
| 2020-01-03 | $15.23 | $15.23 | 42,100 | — | — |
| 2020-01-02 | $15.24 | $15.24 | 105,900 | — | — |