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
- 2015-11-11 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 | $7.87 | $7.87 | 596,200 | — | — |
| 2020-12-30 | $7.97 | $7.97 | 417,000 | — | — |
| 2020-12-29 | $8.01 | $8.01 | 578,600 | — | — |
| 2020-12-28 | $8.59 | $8.59 | 367,800 | — | — |
| 2020-12-24 | $8.91 | $8.91 | 292,400 | — | — |
| 2020-12-23 | $8.75 | $8.75 | 374,300 | — | — |
| 2020-12-22 | $8.73 | $8.73 | 606,500 | — | — |
| 2020-12-21 | $8.27 | $8.27 | 723,400 | — | — |
| 2020-12-18 | $8.41 | $8.41 | 2,679,700 | — | — |
| 2020-12-17 | $8.56 | $8.56 | 540,900 | — | — |
| 2020-12-16 | $8.87 | $8.87 | 444,900 | — | — |
| 2020-12-15 | $9.18 | $9.18 | 819,900 | — | — |
| 2020-12-14 | $9.21 | $9.21 | 1,450,900 | — | — |
| 2020-12-11 | $8.84 | $8.84 | 474,800 | — | — |
| 2020-12-10 | $9.02 | $9.02 | 520,400 | — | — |
| 2020-12-09 | $8.61 | $8.61 | 463,500 | — | — |
| 2020-12-08 | $8.85 | $8.85 | 490,600 | — | — |
| 2020-12-07 | $8.62 | $8.62 | 477,200 | — | — |
| 2020-12-04 | $8.76 | $8.76 | 556,900 | — | — |
| 2020-12-03 | $9.10 | $9.10 | 358,400 | — | — |
| 2020-12-02 | $9.19 | $9.19 | 292,900 | — | — |
| 2020-12-01 | $8.95 | $8.95 | 465,300 | — | — |
| 2020-11-30 | $8.82 | $8.82 | 605,500 | — | — |
| 2020-11-27 | $9.26 | $9.26 | 276,600 | — | — |
| 2020-11-25 | $9.21 | $9.21 | 848,600 | — | — |
| 2020-11-24 | $9.01 | $9.01 | 922,900 | — | — |
| 2020-11-23 | $9.03 | $9.03 | 662,200 | — | — |
| 2020-11-20 | $8.63 | $8.63 | 548,200 | — | — |
| 2020-11-19 | $8.77 | $8.77 | 682,600 | — | — |
| 2020-11-18 | $8.44 | $8.44 | 780,300 | — | — |
| 2020-11-17 | $8.50 | $8.50 | 939,000 | — | — |
| 2020-11-16 | $8.43 | $8.43 | 742,600 | — | — |
| 2020-11-13 | $8.08 | $8.08 | 861,600 | — | — |
| 2020-11-12 | $7.90 | $7.90 | 724,800 | — | — |
| 2020-11-11 | $7.68 | $7.68 | 1,375,300 | — | — |
| 2020-11-10 | $7.42 | $7.42 | 576,200 | — | — |
| 2020-11-09 | $7.48 | $7.48 | 876,100 | — | — |
| 2020-11-06 | $7.22 | $7.22 | 435,800 | — | — |
| 2020-11-05 | $7.27 | $7.27 | 652,100 | — | — |
| 2020-11-04 | $7.58 | $7.58 | 958,100 | — | — |
| 2020-11-03 | $7.19 | $7.19 | 1,670,200 | — | — |
| 2020-11-02 | $6.99 | $6.99 | 712,000 | — | — |
| 2020-10-30 | $7.07 | $7.07 | 1,074,400 | — | — |
| 2020-10-29 | $7.30 | $7.30 | 720,300 | — | — |
| 2020-10-28 | $7.47 | $7.47 | 597,100 | — | — |
| 2020-10-27 | $7.87 | $7.87 | 578,900 | — | — |
| 2020-10-26 | $7.65 | $7.65 | 797,600 | — | — |
| 2020-10-23 | $7.99 | $7.99 | 674,900 | — | — |
| 2020-10-22 | $8.31 | $8.31 | 809,400 | — | — |
| 2020-10-21 | $8.21 | $8.21 | 589,700 | — | — |
| 2020-10-20 | $8.29 | $8.29 | 518,500 | — | — |
| 2020-10-19 | $8.41 | $8.41 | 783,700 | — | — |
| 2020-10-16 | $8.92 | $8.92 | 480,000 | — | — |
| 2020-10-15 | $8.88 | $8.88 | 455,600 | — | — |
| 2020-10-14 | $8.87 | $8.87 | 500,900 | — | — |
| 2020-10-13 | $9.14 | $9.14 | 804,700 | — | — |
| 2020-10-12 | $8.72 | $8.72 | 724,600 | — | — |
| 2020-10-09 | $8.44 | $8.44 | 804,900 | — | — |
| 2020-10-08 | $9.02 | $9.02 | 476,800 | — | — |
| 2020-10-07 | $8.97 | $8.97 | 623,000 | — | — |
| 2020-10-06 | $8.72 | $8.72 | 1,663,000 | — | — |
| 2020-10-05 | $8.51 | $8.51 | 1,759,500 | — | — |
| 2020-10-02 | $8.04 | $8.04 | 987,400 | — | — |
| 2020-10-01 | $8.18 | $8.18 | 2,200,900 | — | — |
| 2020-09-30 | $8.49 | $8.49 | 2,847,900 | — | — |
| 2020-09-29 | $9.19 | $9.19 | 1,012,600 | — | — |
| 2020-09-28 | $9.34 | $9.34 | 2,143,000 | — | — |
| 2020-09-25 | $9.27 | $9.27 | 2,193,500 | — | — |
| 2020-09-24 | $9.56 | $9.56 | 4,175,700 | — | — |
| 2020-09-23 | $10.02 | $10.02 | 12,357,000 | — | — |
| 2020-09-22 | $15.84 | $15.84 | 2,069,600 | — | — |
| 2020-09-21 | $15.05 | $15.05 | 1,752,800 | — | — |
| 2020-09-18 | $19.54 | $19.54 | 1,438,500 | — | — |
| 2020-09-17 | $19.09 | $19.09 | 1,607,600 | — | — |
| 2020-09-16 | $17.71 | $17.71 | 2,088,100 | — | — |
| 2020-09-15 | $16.36 | $16.36 | 1,232,900 | — | — |
| 2020-09-14 | $14.61 | $14.61 | 733,300 | — | — |
| 2020-09-11 | $13.60 | $13.60 | 592,500 | — | — |
| 2020-09-10 | $12.21 | $12.21 | 432,000 | — | — |
| 2020-09-09 | $12.53 | $12.53 | 944,300 | — | — |
| 2020-09-08 | $11.73 | $11.73 | 726,600 | — | — |
| 2020-09-04 | $12.07 | $12.07 | 633,600 | — | — |
| 2020-09-03 | $12.40 | $12.40 | 614,700 | — | — |
| 2020-09-02 | $12.54 | $12.54 | 542,000 | — | — |
| 2020-09-01 | $12.40 | $12.40 | 451,400 | — | — |
| 2020-08-31 | $12.53 | $12.53 | 817,800 | — | — |
| 2020-08-28 | $12.48 | $12.48 | 1,155,000 | — | — |
| 2020-08-27 | $11.83 | $11.83 | 994,800 | — | — |
| 2020-08-26 | $11.83 | $11.83 | 2,069,300 | — | — |
| 2020-08-25 | $12.67 | $12.67 | 1,234,000 | — | — |
| 2020-08-24 | $11.10 | $11.10 | 1,349,200 | — | — |
| 2020-08-21 | $11.60 | $11.60 | 2,027,200 | — | — |
| 2020-08-20 | $11.22 | $11.22 | 2,735,500 | — | — |
| 2020-08-19 | $10.10 | $10.10 | 1,713,100 | — | — |
| 2020-08-18 | $9.13 | $9.13 | 956,800 | — | — |
| 2020-08-17 | $9.11 | $9.11 | 543,400 | — | — |
| 2020-08-14 | $9.10 | $9.10 | 180,600 | — | — |
| 2020-08-13 | $9.17 | $9.17 | 377,300 | — | — |
| 2020-08-12 | $9.30 | $9.30 | 654,500 | — | — |
| 2020-08-11 | $9.29 | $9.29 | 356,400 | — | — |
| 2020-08-10 | $9.43 | $9.43 | 483,800 | — | — |
| 2020-08-07 | $9.15 | $9.15 | 547,400 | — | — |
| 2020-08-06 | $8.98 | $8.98 | 172,500 | — | — |
| 2020-08-05 | $9.01 | $9.01 | 213,900 | — | — |
| 2020-08-04 | $8.99 | $8.99 | 213,600 | — | — |
| 2020-08-03 | $8.95 | $8.95 | 288,700 | — | — |
| 2020-07-31 | $8.78 | $8.78 | 324,400 | — | — |
| 2020-07-30 | $8.90 | $8.90 | 351,700 | — | — |
| 2020-07-29 | $8.87 | $8.87 | 362,500 | — | — |
| 2020-07-28 | $8.76 | $8.76 | 353,600 | — | — |
| 2020-07-27 | $9.15 | $9.15 | 576,400 | — | — |
| 2020-07-24 | $9.26 | $9.26 | 229,100 | — | — |
| 2020-07-23 | $9.59 | $9.59 | 367,700 | — | — |
| 2020-07-22 | $9.84 | $9.84 | 310,300 | — | — |
| 2020-07-21 | $10.13 | $10.13 | 312,000 | — | — |
| 2020-07-20 | $10.20 | $10.20 | 327,600 | — | — |
| 2020-07-17 | $10.00 | $10.00 | 341,300 | — | — |
| 2020-07-16 | $9.85 | $9.85 | 262,600 | — | — |
| 2020-07-15 | $10.14 | $10.14 | 408,700 | — | — |
| 2020-07-14 | $9.65 | $9.65 | 325,200 | — | — |
| 2020-07-13 | $9.66 | $9.66 | 316,200 | — | — |
| 2020-07-10 | $9.91 | $9.91 | 154,100 | — | — |
| 2020-07-09 | $10.00 | $10.00 | 210,700 | — | — |
| 2020-07-08 | $10.00 | $10.00 | 315,300 | — | — |
| 2020-07-07 | $9.64 | $9.64 | 319,400 | — | — |
| 2020-07-06 | $9.73 | $9.73 | 332,900 | — | — |
| 2020-07-02 | $9.91 | $9.91 | 651,600 | — | — |
| 2020-07-01 | $10.99 | $10.99 | 324,100 | — | — |
| 2020-06-30 | $10.41 | $10.41 | 337,700 | — | — |
| 2020-06-29 | $10.51 | $10.51 | 361,900 | — | — |
| 2020-06-26 | $11.06 | $11.06 | 554,800 | — | — |
| 2020-06-25 | $11.13 | $11.13 | 314,400 | — | — |
| 2020-06-24 | $10.81 | $10.81 | 358,800 | — | — |
| 2020-06-23 | $11.23 | $11.23 | 666,800 | — | — |
| 2020-06-22 | $10.80 | $10.80 | 286,000 | — | — |
| 2020-06-19 | $10.76 | $10.76 | 472,500 | — | — |
| 2020-06-18 | $10.70 | $10.70 | 390,200 | — | — |
| 2020-06-17 | $10.51 | $10.51 | 211,200 | — | — |
| 2020-06-16 | $10.40 | $10.40 | 477,500 | — | — |
| 2020-06-15 | $10.17 | $10.17 | 429,000 | — | — |
| 2020-06-12 | $9.63 | $9.63 | 271,000 | — | — |
| 2020-06-11 | $9.03 | $9.03 | 420,900 | — | — |
| 2020-06-10 | $10.21 | $10.21 | 412,300 | — | — |
| 2020-06-09 | $10.04 | $10.04 | 321,000 | — | — |
| 2020-06-08 | $10.10 | $10.10 | 495,500 | — | — |
| 2020-06-05 | $9.23 | $9.23 | 377,000 | — | — |
| 2020-06-04 | $9.35 | $9.35 | 331,000 | — | — |
| 2020-06-03 | $9.63 | $9.63 | 473,400 | — | — |
| 2020-06-02 | $9.57 | $9.57 | 348,900 | — | — |
| 2020-06-01 | $9.99 | $9.99 | 259,700 | — | — |
| 2020-05-29 | $10.18 | $10.18 | 355,600 | — | — |
| 2020-05-28 | $10.26 | $10.26 | 259,900 | — | — |
| 2020-05-27 | $10.41 | $10.41 | 364,200 | — | — |
| 2020-05-26 | $10.70 | $10.70 | 458,200 | — | — |
| 2020-05-22 | $11.08 | $11.08 | 238,800 | — | — |
| 2020-05-21 | $11.29 | $11.29 | 433,800 | — | — |
| 2020-05-20 | $11.17 | $11.17 | 815,900 | — | — |
| 2020-05-19 | $9.97 | $9.97 | 236,900 | — | — |
| 2020-05-18 | $10.43 | $10.43 | 322,300 | — | — |
| 2020-05-15 | $10.38 | $10.38 | 239,400 | — | — |
| 2020-05-14 | $10.20 | $10.20 | 411,100 | — | — |
| 2020-05-13 | $10.19 | $10.19 | 390,400 | — | — |
| 2020-05-12 | $10.22 | $10.22 | 586,700 | — | — |
| 2020-05-11 | $10.11 | $10.11 | 798,500 | — | — |
| 2020-05-08 | $7.97 | $7.97 | 372,700 | — | — |
| 2020-05-07 | $7.44 | $7.44 | 402,800 | — | — |
| 2020-05-06 | $8.05 | $8.05 | 450,600 | — | — |
| 2020-05-05 | $8.57 | $8.57 | 226,900 | — | — |
| 2020-05-04 | $8.54 | $8.54 | 321,700 | — | — |
| 2020-05-01 | $8.28 | $8.28 | 449,200 | — | — |
| 2020-04-30 | $8.68 | $8.68 | 441,900 | — | — |
| 2020-04-29 | $8.81 | $8.81 | 457,800 | — | — |
| 2020-04-28 | $9.44 | $9.44 | 799,300 | — | — |
| 2020-04-27 | $8.69 | $8.69 | 477,500 | — | — |
| 2020-04-24 | $8.09 | $8.09 | 382,000 | — | — |
| 2020-04-23 | $8.15 | $8.15 | 537,900 | — | — |
| 2020-04-22 | $7.87 | $7.87 | 426,600 | — | — |
| 2020-04-21 | $7.90 | $7.90 | 639,800 | — | — |
| 2020-04-20 | $8.15 | $8.15 | 1,327,500 | — | — |
| 2020-04-17 | $8.28 | $8.28 | 1,402,900 | — | — |
| 2020-04-16 | $7.70 | $7.70 | 946,300 | — | — |
| 2020-04-15 | $7.72 | $7.72 | 901,000 | — | — |
| 2020-04-14 | $7.94 | $7.94 | 1,666,100 | — | — |
| 2020-04-13 | $7.63 | $7.63 | 1,091,100 | — | — |
| 2020-04-09 | $7.83 | $7.83 | 741,000 | — | — |
| 2020-04-08 | $7.75 | $7.75 | 1,317,400 | — | — |
| 2020-04-07 | $7.74 | $7.74 | 506,200 | — | — |
| 2020-04-06 | $8.38 | $8.38 | 282,800 | — | — |
| 2020-04-03 | $8.25 | $8.25 | 421,600 | — | — |
| 2020-04-02 | $8.08 | $8.08 | 392,400 | — | — |
| 2020-04-01 | $9.00 | $9.00 | 538,800 | — | — |
| 2020-03-31 | $9.37 | $9.37 | 359,900 | — | — |
| 2020-03-30 | $9.20 | $9.20 | 298,800 | — | — |
| 2020-03-27 | $9.23 | $9.23 | 285,600 | — | — |
| 2020-03-26 | $10.09 | $10.09 | 399,400 | — | — |
| 2020-03-25 | $9.59 | $9.59 | 425,800 | — | — |
| 2020-03-24 | $9.98 | $9.98 | 341,500 | — | — |
| 2020-03-23 | $10.11 | $10.11 | 697,900 | — | — |
| 2020-03-20 | $11.88 | $11.88 | 797,900 | — | — |
| 2020-03-19 | $14.22 | $14.22 | 1,053,100 | — | — |
| 2020-03-18 | $12.28 | $12.28 | 939,400 | — | — |
| 2020-03-17 | $12.30 | $12.30 | 1,578,100 | — | — |
| 2020-03-16 | $8.05 | $8.05 | 513,700 | — | — |
| 2020-03-13 | $7.85 | $7.85 | 925,400 | — | — |
| 2020-03-12 | $7.36 | $7.36 | 729,100 | — | — |
| 2020-03-11 | $8.12 | $8.12 | 493,500 | — | — |
| 2020-03-10 | $8.30 | $8.30 | 449,900 | — | — |
| 2020-03-09 | $8.66 | $8.66 | 409,900 | — | — |
| 2020-03-06 | $9.27 | $9.27 | 499,600 | — | — |
| 2020-03-05 | $9.25 | $9.25 | 548,600 | — | — |
| 2020-03-04 | $8.69 | $8.69 | 361,100 | — | — |
| 2020-03-03 | $8.17 | $8.17 | 642,800 | — | — |
| 2020-03-02 | $7.93 | $7.93 | 1,307,800 | — | — |
| 2020-02-28 | $8.44 | $8.44 | 410,500 | — | — |
| 2020-02-27 | $7.85 | $7.85 | 557,300 | — | — |
| 2020-02-26 | $8.47 | $8.47 | 447,700 | — | — |
| 2020-02-25 | $8.32 | $8.32 | 472,100 | — | — |
| 2020-02-24 | $8.23 | $8.23 | 593,100 | — | — |
| 2020-02-21 | $8.89 | $8.89 | 944,900 | — | — |
| 2020-02-20 | $9.72 | $9.72 | 1,100,700 | — | — |
| 2020-02-19 | $8.65 | $8.65 | 356,800 | — | — |
| 2020-02-18 | $8.38 | $8.38 | 458,900 | — | — |
| 2020-02-14 | $8.07 | $8.07 | 304,000 | — | — |
| 2020-02-13 | $7.96 | $7.96 | 238,300 | — | — |
| 2020-02-12 | $7.87 | $7.87 | 338,500 | — | — |
| 2020-02-11 | $7.80 | $7.80 | 664,700 | — | — |
| 2020-02-10 | $7.77 | $7.77 | 303,200 | — | — |
| 2020-02-07 | $7.71 | $7.71 | 381,500 | — | — |
| 2020-02-06 | $7.67 | $7.67 | 372,300 | — | — |
| 2020-02-05 | $7.41 | $7.41 | 399,100 | — | — |
| 2020-02-04 | $6.94 | $6.94 | 755,200 | — | — |
| 2020-02-03 | $7.17 | $7.17 | 613,000 | — | — |
| 2020-01-31 | $7.10 | $7.10 | 423,500 | — | — |
| 2020-01-30 | $7.15 | $7.15 | 636,900 | — | — |
| 2020-01-29 | $7.32 | $7.32 | 385,900 | — | — |
| 2020-01-28 | $7.54 | $7.54 | 328,600 | — | — |
| 2020-01-27 | $7.47 | $7.47 | 469,200 | — | — |
| 2020-01-24 | $7.56 | $7.56 | 609,000 | — | — |
| 2020-01-23 | $7.82 | $7.82 | 565,300 | — | — |
| 2020-01-22 | $7.77 | $7.77 | 775,900 | — | — |
| 2020-01-21 | $8.02 | $8.02 | 881,300 | — | — |
| 2020-01-17 | $7.88 | $7.88 | 695,400 | — | — |
| 2020-01-16 | $8.11 | $8.11 | 637,700 | — | — |
| 2020-01-15 | $7.97 | $7.97 | 608,200 | — | — |
| 2020-01-14 | $7.85 | $7.85 | 1,000,500 | — | — |
| 2020-01-13 | $7.83 | $7.83 | 1,368,500 | — | — |
| 2020-01-10 | $8.51 | $8.51 | 915,300 | — | — |
| 2020-01-09 | $8.55 | $8.55 | 1,478,500 | — | — |
| 2020-01-08 | $8.33 | $8.33 | 1,224,300 | — | — |
| 2020-01-07 | $8.30 | $8.30 | 1,906,100 | — | — |
| 2020-01-06 | $8.31 | $8.31 | 1,735,900 | — | — |
| 2020-01-03 | $7.60 | $7.60 | 1,549,500 | — | — |
| 2020-01-02 | $7.98 | $7.98 | 2,277,900 | — | — |