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
- 2018-08-10 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 | $10.11 | $10.69 | 28,500 | — | — |
| 2020-12-30 | $10.27 | $10.86 | 21,200 | — | — |
| 2020-12-29 | $10.15 | $10.73 | 15,000 | — | — |
| 2020-12-28 | $10.24 | $10.83 | 5,500 | — | — |
| 2020-12-24 | $10.12 | $10.70 | 4,600 | — | — |
| 2020-12-23 | $10.20 | $10.79 | 6,700 | — | — |
| 2020-12-22 | $10.21 | $10.80 | 12,800 | — | — |
| 2020-12-21 | $10.50 | $11.10 | 18,800 | — | — |
| 2020-12-18 | $10.55 | $11.16 | 91,600 | — | — |
| 2020-12-17 | $11.04 | $11.67 | 34,600 | — | — |
| 2020-12-16 | $10.68 | $11.29 | 23,900 | — | — |
| 2020-12-15 | $10.73 | $11.35 | 13,600 | — | — |
| 2020-12-14 | $10.56 | $11.17 | 13,500 | — | — |
| 2020-12-11 | $10.75 | $11.37 | 5,000 | — | — |
| 2020-12-10 | $10.90 | $11.53 | 16,800 | — | — |
| 2020-12-09 | $10.77 | $11.39 | 19,000 | — | — |
| 2020-12-08 | $10.90 | $11.53 | 15,900 | — | — |
| 2020-12-07 | $10.70 | $11.31 | 23,300 | — | — |
| 2020-12-04 | $11.19 | $11.83 | 11,600 | — | — |
| 2020-12-03 | $10.92 | $11.55 | 5,900 | — | — |
| 2020-12-02 | $10.87 | $11.49 | 16,500 | — | — |
| 2020-12-01 | $10.90 | $11.53 | 15,100 | — | — |
| 2020-11-30 | $10.89 | $11.52 | 26,200 | — | — |
| 2020-11-27 | $11.09 | $11.73 | 4,300 | — | — |
| 2020-11-25 | $11.13 | $11.77 | 10,900 | — | — |
| 2020-11-24 | $11.34 | $11.99 | 21,600 | — | — |
| 2020-11-23 | $11.05 | $11.68 | 17,300 | — | — |
| 2020-11-20 | $11.10 | $11.74 | 10,800 | — | — |
| 2020-11-19 | $10.97 | $11.60 | 11,700 | — | — |
| 2020-11-18 | $11.05 | $11.68 | 21,500 | — | — |
| 2020-11-17 | $11.26 | $11.91 | 16,000 | — | — |
| 2020-11-16 | $11.55 | $12.21 | 19,600 | — | — |
| 2020-11-13 | $11.27 | $11.92 | 21,400 | — | — |
| 2020-11-12 | $10.60 | $11.21 | 14,100 | — | — |
| 2020-11-11 | $11.10 | $11.74 | 16,600 | — | — |
| 2020-11-10 | $11.58 | $12.25 | 32,700 | — | — |
| 2020-11-09 | $10.75 | $11.37 | 54,000 | — | — |
| 2020-11-06 | $9.74 | $10.30 | 12,300 | — | — |
| 2020-11-05 | $9.75 | $10.31 | 13,100 | — | — |
| 2020-11-04 | $9.77 | $10.33 | 16,600 | — | — |
| 2020-11-03 | $9.98 | $10.55 | 35,300 | — | — |
| 2020-11-02 | $9.80 | $10.26 | 19,200 | — | — |
| 2020-10-30 | $9.40 | $9.84 | 17,500 | — | — |
| 2020-10-29 | $9.18 | $9.61 | 12,900 | — | — |
| 2020-10-28 | $8.98 | $9.40 | 9,800 | — | — |
| 2020-10-27 | $9.07 | $9.49 | 4,400 | — | — |
| 2020-10-26 | $9.40 | $9.84 | 13,500 | — | — |
| 2020-10-23 | $9.60 | $10.05 | 10,200 | — | — |
| 2020-10-22 | $9.57 | $10.02 | 15,200 | — | — |
| 2020-10-21 | $9.32 | $9.75 | 5,000 | — | — |
| 2020-10-20 | $9.33 | $9.77 | 6,400 | — | — |
| 2020-10-19 | $9.18 | $9.61 | 4,800 | — | — |
| 2020-10-16 | $9.39 | $9.83 | 8,300 | — | — |
| 2020-10-15 | $9.49 | $9.93 | 12,800 | — | — |
| 2020-10-14 | $9.38 | $9.82 | 13,500 | — | — |
| 2020-10-13 | $9.43 | $9.87 | 11,200 | — | — |
| 2020-10-12 | $9.23 | $9.66 | 10,700 | — | — |
| 2020-10-09 | $9.24 | $9.67 | 12,400 | — | — |
| 2020-10-08 | $9.47 | $9.91 | 13,300 | — | — |
| 2020-10-07 | $9.41 | $9.85 | 12,200 | — | — |
| 2020-10-06 | $8.95 | $9.37 | 12,600 | — | — |
| 2020-10-05 | $9.16 | $9.59 | 19,700 | — | — |
| 2020-10-02 | $8.82 | $9.23 | 8,600 | — | — |
| 2020-10-01 | $8.90 | $9.32 | 8,600 | — | — |
| 2020-09-30 | $8.79 | $9.20 | 8,700 | — | — |
| 2020-09-29 | $8.91 | $9.33 | 3,000 | — | — |
| 2020-09-28 | $8.98 | $9.40 | 7,300 | — | — |
| 2020-09-25 | $8.60 | $9.00 | 13,000 | — | — |
| 2020-09-24 | $8.41 | $8.80 | 24,200 | — | — |
| 2020-09-23 | $8.29 | $8.68 | 17,600 | — | — |
| 2020-09-22 | $8.62 | $9.02 | 19,600 | — | — |
| 2020-09-21 | $8.95 | $9.37 | 30,800 | — | — |
| 2020-09-18 | $9.33 | $9.77 | 55,900 | — | — |
| 2020-09-17 | $9.46 | $9.90 | 6,600 | — | — |
| 2020-09-16 | $9.36 | $9.80 | 10,300 | — | — |
| 2020-09-15 | $9.32 | $9.75 | 7,900 | — | — |
| 2020-09-14 | $9.46 | $9.90 | 12,800 | — | — |
| 2020-09-11 | $9.35 | $9.79 | 8,900 | — | — |
| 2020-09-10 | $9.26 | $9.69 | 6,800 | — | — |
| 2020-09-09 | $9.28 | $9.71 | 11,500 | — | — |
| 2020-09-08 | $9.35 | $9.79 | 18,000 | — | — |
| 2020-09-04 | $9.65 | $10.10 | 14,900 | — | — |
| 2020-09-03 | $9.52 | $9.96 | 9,500 | — | — |
| 2020-09-02 | $9.75 | $10.20 | 10,700 | — | — |
| 2020-09-01 | $9.61 | $10.06 | 15,100 | — | — |
| 2020-08-31 | $9.55 | $10.00 | 23,600 | — | — |
| 2020-08-28 | $9.68 | $10.13 | 12,400 | — | — |
| 2020-08-27 | $9.74 | $10.09 | 9,700 | — | — |
| 2020-08-26 | $9.58 | $9.92 | 23,800 | — | — |
| 2020-08-25 | $9.53 | $9.87 | 27,300 | — | — |
| 2020-08-24 | $9.41 | $9.75 | 8,700 | — | — |
| 2020-08-21 | $9.34 | $9.68 | 21,300 | — | — |
| 2020-08-20 | $9.49 | $9.83 | 16,800 | — | — |
| 2020-08-19 | $9.70 | $10.05 | 9,000 | — | — |
| 2020-08-18 | $9.57 | $9.91 | 15,800 | — | — |
| 2020-08-17 | $9.78 | $10.13 | 31,400 | — | — |
| 2020-08-14 | $9.81 | $10.16 | 84,500 | — | — |
| 2020-08-13 | $9.65 | $10.00 | 145,300 | — | — |
| 2020-08-12 | $9.90 | $10.26 | 21,400 | — | — |
| 2020-08-11 | $9.68 | $10.03 | 162,100 | — | — |
| 2020-08-10 | $9.93 | $10.29 | 125,200 | — | — |
| 2020-08-07 | $9.61 | $9.95 | 31,400 | — | — |
| 2020-08-06 | $9.27 | $9.60 | 7,100 | — | — |
| 2020-08-05 | $9.38 | $9.72 | 12,700 | — | — |
| 2020-08-04 | $9.20 | $9.53 | 12,500 | — | — |
| 2020-08-03 | $9.16 | $9.49 | 13,100 | — | — |
| 2020-07-31 | $9.20 | $9.53 | 20,600 | — | — |
| 2020-07-30 | $9.59 | $9.93 | 11,800 | — | — |
| 2020-07-29 | $9.90 | $10.26 | 15,600 | — | — |
| 2020-07-28 | $9.65 | $10.00 | 29,800 | — | — |
| 2020-07-27 | $9.79 | $10.14 | 7,500 | — | — |
| 2020-07-24 | $9.65 | $10.00 | 84,100 | — | — |
| 2020-07-23 | $9.77 | $10.12 | 44,400 | — | — |
| 2020-07-22 | $9.76 | $10.11 | 31,100 | — | — |
| 2020-07-21 | $10.04 | $10.40 | 13,000 | — | — |
| 2020-07-20 | $9.58 | $9.92 | 14,100 | — | — |
| 2020-07-17 | $9.40 | $9.74 | 5,400 | — | — |
| 2020-07-16 | $9.63 | $9.98 | 15,100 | — | — |
| 2020-07-15 | $9.83 | $10.18 | 33,000 | — | — |
| 2020-07-14 | $9.48 | $9.82 | 12,700 | — | — |
| 2020-07-13 | $9.76 | $10.11 | 18,100 | — | — |
| 2020-07-10 | $9.55 | $9.89 | 21,300 | — | — |
| 2020-07-09 | $9.16 | $9.49 | 37,700 | — | — |
| 2020-07-08 | $9.37 | $9.71 | 29,000 | — | — |
| 2020-07-07 | $9.34 | $9.68 | 38,700 | — | — |
| 2020-07-06 | $9.90 | $10.26 | 14,800 | — | — |
| 2020-07-02 | $10.05 | $10.41 | 27,600 | — | — |
| 2020-07-01 | $10.21 | $10.58 | 19,000 | — | — |
| 2020-06-30 | $10.30 | $10.67 | 25,600 | — | — |
| 2020-06-29 | $10.00 | $10.36 | 41,600 | — | — |
| 2020-06-26 | $9.70 | $10.05 | 171,700 | — | — |
| 2020-06-25 | $9.24 | $9.57 | 40,600 | — | — |
| 2020-06-24 | $9.09 | $9.42 | 70,300 | — | — |
| 2020-06-23 | $9.17 | $9.50 | 7,700 | — | — |
| 2020-06-22 | $9.25 | $9.58 | 15,200 | — | — |
| 2020-06-19 | $9.23 | $9.56 | 64,400 | — | — |
| 2020-06-18 | $9.07 | $9.40 | 5,600 | — | — |
| 2020-06-17 | $9.02 | $9.34 | 30,500 | — | — |
| 2020-06-16 | $9.39 | $9.73 | 30,400 | — | — |
| 2020-06-15 | $9.06 | $9.39 | 40,800 | — | — |
| 2020-06-12 | $9.18 | $9.51 | 32,600 | — | — |
| 2020-06-11 | $9.07 | $9.40 | 90,200 | — | — |
| 2020-06-10 | $9.54 | $9.88 | 12,500 | — | — |
| 2020-06-09 | $10.06 | $10.42 | 27,700 | — | — |
| 2020-06-08 | $10.54 | $10.92 | 46,600 | — | — |
| 2020-06-05 | $9.94 | $10.30 | 63,300 | — | — |
| 2020-06-04 | $9.42 | $9.76 | 43,000 | — | — |
| 2020-06-03 | $9.32 | $9.65 | 35,600 | — | — |
| 2020-06-02 | $9.20 | $9.53 | 40,800 | — | — |
| 2020-06-01 | $8.96 | $9.28 | 21,700 | — | — |
| 2020-05-29 | $9.02 | $9.34 | 18,100 | — | — |
| 2020-05-28 | $9.44 | $9.78 | 17,900 | — | — |
| 2020-05-27 | $9.74 | $9.99 | 39,400 | — | — |
| 2020-05-26 | $9.45 | $9.69 | 36,900 | — | — |
| 2020-05-22 | $9.06 | $9.29 | 56,900 | — | — |
| 2020-05-21 | $8.79 | $9.01 | 15,100 | — | — |
| 2020-05-20 | $8.91 | $9.14 | 56,900 | — | — |
| 2020-05-19 | $8.57 | $8.79 | 28,700 | — | — |
| 2020-05-18 | $9.23 | $9.46 | 81,100 | — | — |
| 2020-05-15 | $8.79 | $9.01 | 9,200 | — | — |
| 2020-05-14 | $8.75 | $8.97 | 20,000 | — | — |
| 2020-05-13 | $8.57 | $8.79 | 60,700 | — | — |
| 2020-05-12 | $9.00 | $9.23 | 70,300 | — | — |
| 2020-05-11 | $9.29 | $9.52 | 44,800 | — | — |
| 2020-05-08 | $9.37 | $9.61 | 32,700 | — | — |
| 2020-05-07 | $9.07 | $9.30 | 18,700 | — | — |
| 2020-05-06 | $9.00 | $9.23 | 11,600 | — | — |
| 2020-05-05 | $9.00 | $9.23 | 32,900 | — | — |
| 2020-05-04 | $9.18 | $9.41 | 17,200 | — | — |
| 2020-05-01 | $9.19 | $9.42 | 20,400 | — | — |
| 2020-04-30 | $9.38 | $9.62 | 22,500 | — | — |
| 2020-04-29 | $9.85 | $10.10 | 68,100 | — | — |
| 2020-04-28 | $8.20 | $8.41 | 13,300 | — | — |
| 2020-04-27 | $8.22 | $8.43 | 24,400 | — | — |
| 2020-04-24 | $8.28 | $8.49 | 6,200 | — | — |
| 2020-04-23 | $7.97 | $8.17 | 13,200 | — | — |
| 2020-04-22 | $8.23 | $8.44 | 42,000 | — | — |
| 2020-04-21 | $8.01 | $8.21 | 11,200 | — | — |
| 2020-04-20 | $8.22 | $8.43 | 14,200 | — | — |
| 2020-04-17 | $8.98 | $9.21 | 20,300 | — | — |
| 2020-04-16 | $8.16 | $8.37 | 28,100 | — | — |
| 2020-04-15 | $8.30 | $8.51 | 24,800 | — | — |
| 2020-04-14 | $9.02 | $9.25 | 19,200 | — | — |
| 2020-04-13 | $9.11 | $9.34 | 14,500 | — | — |
| 2020-04-09 | $9.42 | $9.66 | 19,400 | — | — |
| 2020-04-08 | $9.00 | $9.23 | 22,200 | — | — |
| 2020-04-07 | $8.66 | $8.88 | 26,300 | — | — |
| 2020-04-06 | $9.02 | $9.25 | 27,100 | — | — |
| 2020-04-03 | $8.35 | $8.56 | 47,800 | — | — |
| 2020-04-02 | $8.64 | $8.86 | 55,200 | — | — |
| 2020-04-01 | $8.59 | $8.81 | 26,000 | — | — |
| 2020-03-31 | $9.78 | $10.03 | 51,300 | — | — |
| 2020-03-30 | $9.73 | $9.98 | 18,000 | — | — |
| 2020-03-27 | $9.11 | $9.34 | 16,900 | — | — |
| 2020-03-26 | $10.14 | $10.40 | 38,800 | — | — |
| 2020-03-25 | $9.69 | $9.93 | 16,900 | — | — |
| 2020-03-24 | $8.95 | $9.18 | 51,500 | — | — |
| 2020-03-23 | $8.65 | $8.87 | 25,500 | — | — |
| 2020-03-20 | $9.73 | $9.98 | 47,400 | — | — |
| 2020-03-19 | $9.97 | $10.22 | 39,200 | — | — |
| 2020-03-18 | $9.64 | $9.88 | 51,900 | — | — |
| 2020-03-17 | $11.32 | $11.61 | 56,400 | — | — |
| 2020-03-16 | $9.86 | $10.11 | 34,800 | — | — |
| 2020-03-13 | $10.93 | $11.21 | 36,900 | — | — |
| 2020-03-12 | $9.73 | $9.98 | 29,200 | — | — |
| 2020-03-11 | $11.32 | $11.61 | 22,900 | — | — |
| 2020-03-10 | $11.44 | $11.73 | 26,400 | — | — |
| 2020-03-09 | $11.01 | $11.29 | 17,300 | — | — |
| 2020-03-06 | $12.48 | $12.80 | 17,400 | — | — |
| 2020-03-05 | $13.08 | $13.41 | 31,200 | — | — |
| 2020-03-04 | $14.20 | $14.56 | 34,500 | — | — |
| 2020-03-03 | $13.63 | $13.97 | 32,600 | — | — |
| 2020-03-02 | $14.32 | $14.68 | 31,900 | — | — |
| 2020-02-28 | $13.37 | $13.71 | 29,500 | — | — |
| 2020-02-27 | $13.72 | $14.07 | 19,300 | — | — |
| 2020-02-26 | $14.90 | $15.17 | 13,500 | — | — |
| 2020-02-25 | $14.51 | $14.78 | 24,300 | — | — |
| 2020-02-24 | $15.11 | $15.39 | 25,900 | — | — |
| 2020-02-21 | $15.45 | $15.73 | 18,800 | — | — |
| 2020-02-20 | $15.44 | $15.72 | 32,400 | — | — |
| 2020-02-19 | $15.14 | $15.42 | 27,100 | — | — |
| 2020-02-18 | $15.10 | $15.38 | 9,400 | — | — |
| 2020-02-14 | $15.08 | $15.36 | 14,500 | — | — |
| 2020-02-13 | $15.20 | $15.48 | 39,100 | — | — |
| 2020-02-12 | $15.25 | $15.53 | 19,100 | — | — |
| 2020-02-11 | $15.20 | $15.48 | 30,300 | — | — |
| 2020-02-10 | $15.19 | $15.47 | 13,200 | — | — |
| 2020-02-07 | $15.17 | $15.45 | 83,000 | — | — |
| 2020-02-06 | $15.15 | $15.43 | 23,800 | — | — |
| 2020-02-05 | $15.14 | $15.42 | 37,400 | — | — |
| 2020-02-04 | $15.00 | $15.28 | 153,900 | — | — |
| 2020-02-03 | $15.06 | $15.34 | 213,600 | — | — |
| 2020-01-31 | $15.21 | $15.49 | 31,700 | — | — |
| 2020-01-30 | $15.57 | $15.86 | 14,800 | — | — |
| 2020-01-29 | $15.55 | $15.84 | 48,200 | — | — |
| 2020-01-28 | $15.63 | $15.92 | 159,300 | — | — |
| 2020-01-27 | $15.13 | $15.41 | 24,700 | — | — |
| 2020-01-24 | $14.81 | $15.08 | 37,100 | — | — |
| 2020-01-23 | $15.47 | $15.75 | 9,300 | — | — |
| 2020-01-22 | $15.17 | $15.45 | 11,400 | — | — |
| 2020-01-21 | $15.52 | $15.81 | 13,100 | — | — |
| 2020-01-17 | $15.68 | $15.97 | 19,600 | — | — |
| 2020-01-16 | $15.63 | $15.92 | 73,300 | — | — |
| 2020-01-15 | $15.27 | $15.55 | 52,900 | — | — |
| 2020-01-14 | $15.55 | $15.84 | 41,500 | — | — |
| 2020-01-13 | $16.07 | $16.37 | 23,200 | — | — |
| 2020-01-10 | $16.10 | $16.40 | 27,900 | — | — |
| 2020-01-09 | $16.23 | $16.53 | 19,100 | — | — |
| 2020-01-08 | $16.57 | $16.87 | 11,000 | — | — |
| 2020-01-07 | $16.42 | $16.72 | 14,500 | — | — |
| 2020-01-06 | $16.87 | $17.18 | 14,600 | — | — |
| 2020-01-03 | $16.88 | $17.19 | 9,400 | — | — |
| 2020-01-02 | $17.13 | $17.44 | 6,600 | — | — |