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
- 2018-10-29 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 | $14.79 | $14.79 | 1,243,436 | — | — |
| 2020-12-30 | $15.16 | $15.16 | 1,001,445 | — | — |
| 2020-12-29 | $14.83 | $14.83 | 1,379,951 | — | — |
| 2020-12-28 | $14.92 | $14.92 | 1,306,520 | — | — |
| 2020-12-24 | $15.65 | $15.65 | 927,152 | — | — |
| 2020-12-23 | $15.66 | $15.66 | 2,161,823 | — | — |
| 2020-12-22 | $14.87 | $14.87 | 1,883,045 | — | — |
| 2020-12-21 | $13.70 | $13.70 | 2,496,788 | — | — |
| 2020-12-18 | $13.86 | $13.86 | 4,031,360 | — | — |
| 2020-12-17 | $13.40 | $13.40 | 2,673,970 | — | — |
| 2020-12-16 | $13.52 | $13.52 | 2,158,518 | — | — |
| 2020-12-15 | $12.85 | $12.85 | 1,489,451 | — | — |
| 2020-12-14 | $12.20 | $12.20 | 1,690,487 | — | — |
| 2020-12-11 | $12.35 | $12.35 | 1,414,008 | — | — |
| 2020-12-10 | $12.64 | $12.64 | 997,709 | — | — |
| 2020-12-09 | $13.05 | $13.05 | 1,196,446 | — | — |
| 2020-12-08 | $13.41 | $13.41 | 3,245,177 | — | — |
| 2020-12-07 | $13.30 | $13.30 | 1,950,296 | — | — |
| 2020-12-04 | $13.91 | $13.91 | 1,753,140 | — | — |
| 2020-12-03 | $13.96 | $13.96 | 2,874,719 | — | — |
| 2020-12-02 | $13.34 | $13.34 | 1,706,725 | — | — |
| 2020-12-01 | $13.13 | $13.13 | 2,884,059 | — | — |
| 2020-11-30 | $12.87 | $12.87 | 1,754,290 | — | — |
| 2020-11-27 | $13.11 | $13.11 | 698,669 | — | — |
| 2020-11-25 | $12.58 | $12.58 | 3,157,808 | — | — |
| 2020-11-24 | $13.13 | $13.13 | 4,741,956 | — | — |
| 2020-11-23 | $13.18 | $13.18 | 2,941,252 | — | — |
| 2020-11-20 | $12.21 | $12.21 | 6,200,368 | — | — |
| 2020-11-19 | $12.14 | $12.14 | 10,142,633 | — | — |
| 2020-11-18 | $11.24 | $11.24 | 15,361,386 | — | — |
| 2020-11-17 | $11.04 | $11.04 | 2,415,741 | — | — |
| 2020-11-16 | $11.67 | $11.67 | 2,627,555 | — | — |
| 2020-11-13 | $13.56 | $13.56 | 1,343,595 | — | — |
| 2020-11-12 | $12.60 | $12.60 | 1,234,096 | — | — |
| 2020-11-11 | $13.03 | $13.03 | 1,493,474 | — | — |
| 2020-11-10 | $12.87 | $12.87 | 2,139,262 | — | — |
| 2020-11-09 | $12.56 | $12.56 | 2,754,442 | — | — |
| 2020-11-06 | $12.91 | $12.91 | 5,269,766 | — | — |
| 2020-11-05 | $10.71 | $10.71 | 6,949,619 | — | — |
| 2020-11-04 | $7.90 | $7.90 | 1,068,410 | — | — |
| 2020-11-03 | $7.91 | $7.91 | 912,926 | — | — |
| 2020-11-02 | $7.48 | $7.48 | 798,972 | — | — |
| 2020-10-30 | $7.01 | $7.01 | 749,827 | — | — |
| 2020-10-29 | $7.20 | $7.20 | 701,112 | — | — |
| 2020-10-28 | $6.96 | $6.96 | 696,514 | — | — |
| 2020-10-27 | $7.19 | $7.19 | 800,840 | — | — |
| 2020-10-26 | $7.36 | $7.36 | 899,275 | — | — |
| 2020-10-23 | $7.49 | $7.49 | 604,546 | — | — |
| 2020-10-22 | $7.66 | $7.66 | 596,211 | — | — |
| 2020-10-21 | $7.66 | $7.66 | 666,481 | — | — |
| 2020-10-20 | $7.93 | $7.93 | 701,831 | — | — |
| 2020-10-19 | $7.90 | $7.90 | 597,936 | — | — |
| 2020-10-16 | $8.16 | $8.16 | 569,483 | — | — |
| 2020-10-15 | $8.25 | $8.25 | 713,758 | — | — |
| 2020-10-14 | $8.09 | $8.09 | 470,043 | — | — |
| 2020-10-13 | $8.18 | $8.18 | 582,129 | — | — |
| 2020-10-12 | $8.25 | $8.25 | 666,481 | — | — |
| 2020-10-09 | $8.48 | $8.48 | 568,046 | — | — |
| 2020-10-08 | $8.61 | $8.61 | 750,258 | — | — |
| 2020-10-07 | $8.51 | $8.51 | 827,425 | — | — |
| 2020-10-06 | $8.27 | $8.27 | 1,006,044 | — | — |
| 2020-10-05 | $8.31 | $8.31 | 992,105 | — | — |
| 2020-10-02 | $8.06 | $8.06 | 743,360 | — | — |
| 2020-10-01 | $7.84 | $7.84 | 923,416 | — | — |
| 2020-09-30 | $7.65 | $7.65 | 1,430,534 | — | — |
| 2020-09-29 | $7.53 | $7.53 | 1,433,695 | — | — |
| 2020-09-28 | $7.75 | $7.75 | 1,262,836 | — | — |
| 2020-09-25 | $7.10 | $7.10 | 1,141,409 | — | — |
| 2020-09-24 | $6.99 | $6.99 | 998,140 | — | — |
| 2020-09-23 | $6.99 | $6.99 | 1,224,468 | — | — |
| 2020-09-22 | $7.54 | $7.54 | 1,160,090 | — | — |
| 2020-09-21 | $7.75 | $7.75 | 1,351,355 | — | — |
| 2020-09-18 | $8.12 | $8.12 | 3,010,515 | — | — |
| 2020-09-17 | $8.36 | $8.36 | 1,456,112 | — | — |
| 2020-09-16 | $8.67 | $8.67 | 920,255 | — | — |
| 2020-09-15 | $8.87 | $8.87 | 545,054 | — | — |
| 2020-09-14 | $8.87 | $8.87 | 1,028,892 | — | — |
| 2020-09-11 | $8.76 | $8.76 | 746,522 | — | — |
| 2020-09-10 | $8.81 | $8.81 | 725,398 | — | — |
| 2020-09-09 | $8.94 | $8.94 | 483,407 | — | — |
| 2020-09-08 | $8.95 | $8.95 | 762,616 | — | — |
| 2020-09-04 | $9.19 | $9.19 | 727,984 | — | — |
| 2020-09-03 | $9.20 | $9.20 | 724,967 | — | — |
| 2020-09-02 | $9.53 | $9.53 | 750,976 | — | — |
| 2020-09-01 | $9.85 | $9.85 | 732,008 | — | — |
| 2020-08-31 | $9.30 | $9.30 | 936,206 | — | — |
| 2020-08-28 | $9.51 | $9.51 | 846,968 | — | — |
| 2020-08-27 | $9.25 | $9.25 | 747,959 | — | — |
| 2020-08-26 | $9.38 | $9.38 | 647,656 | — | — |
| 2020-08-25 | $9.65 | $9.65 | 537,438 | — | — |
| 2020-08-24 | $9.68 | $9.68 | 672,229 | — | — |
| 2020-08-21 | $9.48 | $9.48 | 759,742 | — | — |
| 2020-08-20 | $9.49 | $9.49 | 536,863 | — | — |
| 2020-08-19 | $9.53 | $9.53 | 758,449 | — | — |
| 2020-08-18 | $9.41 | $9.41 | 689,329 | — | — |
| 2020-08-17 | $9.59 | $9.59 | 780,004 | — | — |
| 2020-08-14 | $9.65 | $9.65 | 884,905 | — | — |
| 2020-08-13 | $9.65 | $9.65 | 701,112 | — | — |
| 2020-08-12 | $9.63 | $9.63 | 1,199,464 | — | — |
| 2020-08-11 | $9.69 | $9.69 | 1,695,516 | — | — |
| 2020-08-10 | $9.88 | $9.88 | 1,595,789 | — | — |
| 2020-08-07 | $9.23 | $9.23 | 1,333,967 | — | — |
| 2020-08-06 | $8.84 | $8.84 | 1,420,187 | — | — |
| 2020-08-05 | $9.27 | $9.27 | 1,746,386 | — | — |
| 2020-08-04 | $8.68 | $8.68 | 3,151,197 | — | — |
| 2020-08-03 | $7.73 | $7.73 | 4,153,792 | — | — |
| 2020-07-31 | $9.24 | $9.24 | 1,392,740 | — | — |
| 2020-07-30 | $9.43 | $9.43 | 870,104 | — | — |
| 2020-07-29 | $9.41 | $9.41 | 1,446,484 | — | — |
| 2020-07-28 | $9.24 | $9.24 | 1,076,457 | — | — |
| 2020-07-27 | $9.37 | $9.37 | 1,410,416 | — | — |
| 2020-07-24 | $9.11 | $9.11 | 1,157,504 | — | — |
| 2020-07-23 | $9.46 | $9.46 | 1,713,910 | — | — |
| 2020-07-22 | $9.42 | $9.42 | 1,090,827 | — | — |
| 2020-07-21 | $9.45 | $9.45 | 1,235,389 | — | — |
| 2020-07-20 | $9.46 | $9.46 | 1,007,768 | — | — |
| 2020-07-17 | $9.27 | $9.27 | 1,216,421 | — | — |
| 2020-07-16 | $9.15 | $9.15 | 1,446,484 | — | — |
| 2020-07-15 | $8.97 | $8.97 | 2,484,429 | — | — |
| 2020-07-14 | $8.25 | $8.25 | 1,503,964 | — | — |
| 2020-07-13 | $7.70 | $7.70 | 1,633,725 | — | — |
| 2020-07-10 | $7.80 | $7.80 | 1,697,241 | — | — |
| 2020-07-09 | $7.86 | $7.86 | 1,564,318 | — | — |
| 2020-07-08 | $8.14 | $8.14 | 2,027,032 | — | — |
| 2020-07-07 | $7.91 | $7.91 | 1,763,343 | — | — |
| 2020-07-06 | $8.00 | $8.00 | 2,376,511 | — | — |
| 2020-07-02 | $7.88 | $7.88 | 1,418,894 | — | — |
| 2020-07-01 | $7.76 | $7.76 | 2,088,105 | — | — |
| 2020-06-30 | $8.16 | $8.16 | 2,059,508 | — | — |
| 2020-06-29 | $7.90 | $7.90 | 2,580,277 | — | — |
| 2020-06-26 | $7.64 | $7.64 | 19,013,091 | — | — |
| 2020-06-25 | $8.36 | $8.36 | 2,828,735 | — | — |
| 2020-06-24 | $8.57 | $8.57 | 3,466,763 | — | — |
| 2020-06-23 | $8.68 | $8.68 | 3,328,667 | — | — |
| 2020-06-22 | $8.14 | $8.14 | 3,032,501 | — | — |
| 2020-06-19 | $7.88 | $7.88 | 32,775,096 | — | — |
| 2020-06-18 | $7.72 | $7.72 | 2,967,836 | — | — |
| 2020-06-17 | $7.66 | $7.66 | 3,262,134 | — | — |
| 2020-06-16 | $7.58 | $7.58 | 2,810,054 | — | — |
| 2020-06-15 | $7.36 | $7.36 | 6,055,662 | — | — |
| 2020-06-12 | $6.61 | $6.61 | 2,137,969 | — | — |
| 2020-06-11 | $6.08 | $6.08 | 2,588,468 | — | — |
| 2020-06-10 | $6.70 | $6.70 | 2,028,469 | — | — |
| 2020-06-09 | $7.03 | $7.03 | 3,301,076 | — | — |
| 2020-06-08 | $7.02 | $7.02 | 2,683,023 | — | — |
| 2020-06-05 | $6.38 | $6.38 | 3,740,367 | — | — |
| 2020-06-04 | $6.03 | $6.03 | 3,173,040 | — | — |
| 2020-06-03 | $5.60 | $5.60 | 2,676,413 | — | — |
| 2020-06-02 | $5.02 | $5.02 | 2,012,087 | — | — |
| 2020-06-01 | $4.82 | $4.82 | 2,249,192 | — | — |
| 2020-05-29 | $4.91 | $4.91 | 3,077,767 | — | — |
| 2020-05-28 | $4.57 | $4.57 | 1,580,413 | — | — |
| 2020-05-27 | $4.72 | $4.72 | 2,112,965 | — | — |
| 2020-05-26 | $4.50 | $4.50 | 1,608,722 | — | — |
| 2020-05-22 | $4.10 | $4.10 | 1,057,345 | — | — |
| 2020-05-21 | $4.24 | $4.24 | 1,520,633 | — | — |
| 2020-05-20 | $4.14 | $4.14 | 1,150,175 | — | — |
| 2020-05-19 | $4.18 | $4.18 | 1,262,979 | — | — |
| 2020-05-18 | $4.25 | $4.25 | 2,887,508 | — | — |
| 2020-05-15 | $3.83 | $3.83 | 2,432,985 | — | — |
| 2020-05-14 | $3.66 | $3.66 | 1,379,807 | — | — |
| 2020-05-13 | $3.58 | $3.58 | 1,584,580 | — | — |
| 2020-05-12 | $3.88 | $3.88 | 1,556,271 | — | — |
| 2020-05-11 | $4.07 | $4.07 | 2,197,748 | — | — |
| 2020-05-08 | $4.09 | $4.09 | 3,531,428 | — | — |
| 2020-05-07 | $3.67 | $3.67 | 2,588,037 | — | — |
| 2020-05-06 | $3.27 | $3.27 | 1,833,037 | — | — |
| 2020-05-05 | $3.36 | $3.36 | 1,437,431 | — | — |
| 2020-05-04 | $3.31 | $3.31 | 1,209,810 | — | — |
| 2020-05-01 | $3.35 | $3.35 | 1,621,223 | — | — |
| 2020-04-30 | $3.57 | $3.57 | 1,832,894 | — | — |
| 2020-04-29 | $3.60 | $3.60 | 2,893,400 | — | — |
| 2020-04-28 | $3.51 | $3.51 | 4,215,008 | — | — |
| 2020-04-27 | $3.47 | $3.47 | 1,615,332 | — | — |
| 2020-04-24 | $3.15 | $3.15 | 1,633,438 | — | — |
| 2020-04-23 | $3.15 | $3.15 | 1,691,780 | — | — |
| 2020-04-22 | $2.87 | $2.87 | 1,781,162 | — | — |
| 2020-04-21 | $2.84 | $2.84 | 2,107,792 | — | — |
| 2020-04-20 | $3.05 | $3.05 | 1,762,768 | — | — |
| 2020-04-17 | $3.28 | $3.28 | 2,706,733 | — | — |
| 2020-04-16 | $3.35 | $3.35 | 2,271,035 | — | — |
| 2020-04-15 | $3.51 | $3.51 | 1,863,645 | — | — |
| 2020-04-14 | $3.67 | $3.67 | 2,318,168 | — | — |
| 2020-04-13 | $3.72 | $3.72 | 1,782,311 | — | — |
| 2020-04-09 | $3.88 | $3.88 | 2,110,378 | — | — |
| 2020-04-08 | $3.64 | $3.64 | 4,493,930 | — | — |
| 2020-04-07 | $3.03 | $3.03 | 3,398,074 | — | — |
| 2020-04-06 | $2.87 | $2.87 | 1,638,324 | — | — |
| 2020-04-03 | $2.74 | $2.74 | 2,529,695 | — | — |
| 2020-04-02 | $2.88 | $2.88 | 1,468,614 | — | — |
| 2020-04-01 | $2.90 | $2.90 | 2,006,627 | — | — |
| 2020-03-31 | $3.37 | $3.37 | 1,627,690 | — | — |
| 2020-03-30 | $3.54 | $3.54 | 2,104,343 | — | — |
| 2020-03-27 | $3.76 | $3.76 | 2,043,845 | — | — |
| 2020-03-26 | $4.04 | $4.04 | 2,276,495 | — | — |
| 2020-03-25 | $3.91 | $3.91 | 3,192,870 | — | — |
| 2020-03-24 | $3.43 | $3.43 | 2,416,316 | — | — |
| 2020-03-23 | $2.96 | $2.96 | 2,663,336 | — | — |
| 2020-03-20 | $3.56 | $3.56 | 4,587,766 | — | — |
| 2020-03-19 | $3.56 | $3.56 | 2,455,402 | — | — |
| 2020-03-18 | $3.09 | $3.09 | 3,018,275 | — | — |
| 2020-03-17 | $3.65 | $3.65 | 3,228,221 | — | — |
| 2020-03-16 | $3.84 | $3.84 | 3,250,063 | — | — |
| 2020-03-13 | $4.70 | $4.70 | 3,893,552 | — | — |
| 2020-03-12 | $4.76 | $4.76 | 2,294,027 | — | — |
| 2020-03-11 | $5.40 | $5.40 | 4,375,378 | — | — |
| 2020-03-10 | $5.92 | $5.92 | 2,339,580 | — | — |
| 2020-03-09 | $6.03 | $6.03 | 1,905,893 | — | — |
| 2020-03-06 | $6.60 | $6.60 | 1,927,448 | — | — |
| 2020-03-05 | $6.79 | $6.79 | 3,509,873 | — | — |
| 2020-03-04 | $6.93 | $6.93 | 2,558,722 | — | — |
| 2020-03-03 | $7.11 | $7.11 | 2,545,933 | — | — |
| 2020-03-02 | $7.08 | $7.08 | 3,507,717 | — | — |
| 2020-02-28 | $7.48 | $7.48 | 4,035,240 | — | — |
| 2020-02-27 | $7.14 | $7.14 | 6,634,342 | — | — |
| 2020-02-26 | $5.92 | $5.92 | 2,347,914 | — | — |
| 2020-02-25 | $6.18 | $6.18 | 2,378,954 | — | — |
| 2020-02-24 | $6.65 | $6.65 | 1,914,515 | — | — |
| 2020-02-21 | $7.01 | $7.01 | 1,885,775 | — | — |
| 2020-02-20 | $7.11 | $7.11 | 1,469,189 | — | — |
| 2020-02-19 | $7.05 | $7.05 | 1,518,047 | — | — |
| 2020-02-18 | $6.95 | $6.95 | 1,373,772 | — | — |
| 2020-02-14 | $6.85 | $6.85 | 1,512,874 | — | — |
| 2020-02-13 | $6.99 | $6.99 | 1,670,800 | — | — |
| 2020-02-12 | $7.12 | $7.12 | 1,768,660 | — | — |
| 2020-02-11 | $6.88 | $6.88 | 1,417,313 | — | — |
| 2020-02-10 | $6.85 | $6.85 | 1,370,611 | — | — |
| 2020-02-07 | $7.05 | $7.05 | 1,107,209 | — | — |
| 2020-02-06 | $7.22 | $7.22 | 1,449,646 | — | — |
| 2020-02-05 | $7.46 | $7.46 | 1,527,531 | — | — |
| 2020-02-04 | $7.09 | $7.09 | 1,317,873 | — | — |
| 2020-02-03 | $7.03 | $7.03 | 1,923,281 | — | — |
| 2020-01-31 | $7.08 | $7.08 | 1,969,265 | — | — |
| 2020-01-30 | $7.43 | $7.43 | 1,612,601 | — | — |
| 2020-01-29 | $7.34 | $7.34 | 1,529,543 | — | — |
| 2020-01-28 | $7.79 | $7.79 | 1,352,792 | — | — |
| 2020-01-27 | $7.53 | $7.53 | 2,887,364 | — | — |
| 2020-01-24 | $7.92 | $7.92 | 3,856,621 | — | — |
| 2020-01-23 | $8.34 | $8.34 | 1,716,928 | — | — |
| 2020-01-22 | $8.48 | $8.48 | 1,940,812 | — | — |
| 2020-01-21 | $8.50 | $8.50 | 897,119 | — | — |
| 2020-01-17 | $8.73 | $8.73 | 1,389,579 | — | — |
| 2020-01-16 | $8.62 | $8.62 | 3,622,390 | — | — |
| 2020-01-15 | $8.31 | $8.31 | 1,121,147 | — | — |
| 2020-01-14 | $8.32 | $8.32 | 1,799,843 | — | — |
| 2020-01-13 | $8.27 | $8.27 | 2,842,099 | — | — |
| 2020-01-10 | $8.09 | $8.09 | 1,310,975 | — | — |
| 2020-01-09 | $8.10 | $8.10 | 1,864,364 | — | — |
| 2020-01-08 | $8.48 | $8.48 | 2,910,787 | — | — |
| 2020-01-07 | $8.51 | $8.51 | 1,982,629 | — | — |
| 2020-01-06 | $8.36 | $8.36 | 1,234,096 | — | — |
| 2020-01-03 | $8.36 | $8.36 | 1,469,476 | — | — |
| 2020-01-02 | $8.47 | $8.47 | 2,333,257 | — | — |