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
- 2012-10-02 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 | $12.10 | $12.10 | 11,260 | — | — |
| 2020-12-30 | $12.80 | $12.80 | 237,070 | — | — |
| 2020-12-29 | $12.30 | $12.30 | 26,300 | — | — |
| 2020-12-28 | $12.30 | $12.30 | 32,420 | — | — |
| 2020-12-24 | $11.40 | $11.40 | 12,970 | — | — |
| 2020-12-23 | $11.30 | $11.30 | 7,200 | — | — |
| 2020-12-22 | $11.20 | $11.20 | 7,490 | — | — |
| 2020-12-21 | $10.90 | $10.90 | 7,460 | — | — |
| 2020-12-18 | $10.80 | $10.80 | 16,900 | — | — |
| 2020-12-17 | $11.70 | $11.70 | 16,630 | — | — |
| 2020-12-16 | $11.90 | $11.90 | 57,310 | — | — |
| 2020-12-15 | $13.20 | $13.20 | 255,780 | — | — |
| 2020-12-14 | $11.10 | $11.10 | 29,130 | — | — |
| 2020-12-11 | $10.40 | $10.40 | 9,580 | — | — |
| 2020-12-10 | $10.80 | $10.80 | 28,030 | — | — |
| 2020-12-09 | $10.30 | $10.30 | 13,820 | — | — |
| 2020-12-08 | $10.10 | $10.10 | 8,950 | — | — |
| 2020-12-07 | $10.40 | $10.40 | 5,290 | — | — |
| 2020-12-04 | $10.90 | $10.90 | 6,720 | — | — |
| 2020-12-03 | $10.80 | $10.80 | 14,480 | — | — |
| 2020-12-02 | $10.40 | $10.40 | 26,170 | — | — |
| 2020-12-01 | $10.40 | $10.40 | 5,480 | — | — |
| 2020-11-30 | $9.80 | $9.80 | 30,300 | — | — |
| 2020-11-27 | $11.20 | $11.20 | 8,710 | — | — |
| 2020-11-25 | $11.80 | $11.80 | 44,180 | — | — |
| 2020-11-24 | $12.90 | $12.90 | 208,100 | — | — |
| 2020-11-23 | $10.70 | $10.70 | 12,140 | — | — |
| 2020-11-20 | $10.70 | $10.70 | 37,830 | — | — |
| 2020-11-19 | $10.20 | $10.20 | 37,320 | — | — |
| 2020-11-18 | $11.70 | $11.70 | 40,610 | — | — |
| 2020-11-17 | $9.61 | $9.61 | 7,180 | — | — |
| 2020-11-16 | $9.41 | $9.41 | 16,730 | — | — |
| 2020-11-13 | $9.50 | $9.50 | 8,780 | — | — |
| 2020-11-12 | $10.20 | $10.20 | 13,310 | — | — |
| 2020-11-11 | $9.61 | $9.61 | 9,320 | — | — |
| 2020-11-10 | $9.40 | $9.40 | 8,340 | — | — |
| 2020-11-09 | $9.31 | $9.31 | 3,800 | — | — |
| 2020-11-06 | $9.12 | $9.12 | 790 | — | — |
| 2020-11-05 | $9.50 | $9.50 | 5,500 | — | — |
| 2020-11-04 | $8.73 | $8.73 | 1,030 | — | — |
| 2020-11-03 | $8.90 | $8.90 | 5,380 | — | — |
| 2020-11-02 | $8.38 | $8.38 | 14,060 | — | — |
| 2020-10-30 | $8.90 | $8.90 | 2,780 | — | — |
| 2020-10-29 | $8.96 | $8.96 | 4,620 | — | — |
| 2020-10-28 | $8.90 | $8.90 | 5,380 | — | — |
| 2020-10-27 | $9.01 | $9.01 | 11,270 | — | — |
| 2020-10-26 | $9.19 | $9.19 | 25,360 | — | — |
| 2020-10-23 | $10.80 | $10.80 | 35,050 | — | — |
| 2020-10-22 | $11.00 | $11.00 | 544,790 | — | — |
| 2020-10-21 | $9.80 | $9.80 | 10,110 | — | — |
| 2020-10-20 | $9.98 | $9.98 | 7,500 | — | — |
| 2020-10-19 | $9.91 | $9.91 | 24,110 | — | — |
| 2020-10-16 | $9.45 | $9.45 | 36,980 | — | — |
| 2020-10-15 | $8.71 | $8.71 | 41,530 | — | — |
| 2020-10-14 | $8.50 | $8.50 | 821,170 | — | — |
| 2020-10-13 | $7.83 | $7.83 | 43,220 | — | — |
| 2020-10-12 | $9.60 | $9.60 | 138,130 | — | — |
| 2020-10-09 | $7.89 | $7.89 | 7,710 | — | — |
| 2020-10-08 | $7.68 | $7.68 | 4,220 | — | — |
| 2020-10-07 | $7.50 | $7.50 | 7,570 | — | — |
| 2020-10-06 | $7.40 | $7.40 | 2,240 | — | — |
| 2020-10-05 | $7.41 | $7.41 | 2,160 | — | — |
| 2020-10-02 | $7.84 | $7.84 | 1,530 | — | — |
| 2020-10-01 | $7.60 | $7.60 | 1,410 | — | — |
| 2020-09-30 | $7.66 | $7.66 | 5,710 | — | — |
| 2020-09-29 | $7.60 | $7.60 | 2,960 | — | — |
| 2020-09-28 | $7.13 | $7.13 | 4,040 | — | — |
| 2020-09-25 | $6.69 | $6.69 | 3,810 | — | — |
| 2020-09-24 | $6.53 | $6.53 | 4,940 | — | — |
| 2020-09-23 | $6.70 | $6.70 | 5,290 | — | — |
| 2020-09-22 | $7.17 | $7.17 | 1,680 | — | — |
| 2020-09-21 | $7.35 | $7.35 | 3,920 | — | — |
| 2020-09-18 | $7.61 | $7.61 | 13,090 | — | — |
| 2020-09-17 | $7.48 | $7.48 | 20,400 | — | — |
| 2020-09-16 | $6.90 | $6.90 | 4,730 | — | — |
| 2020-09-15 | $7.24 | $7.24 | 9,070 | — | — |
| 2020-09-14 | $6.80 | $6.80 | 6,170 | — | — |
| 2020-09-11 | $7.27 | $7.27 | 4,340 | — | — |
| 2020-09-10 | $7.50 | $7.50 | 1,620 | — | — |
| 2020-09-09 | $7.50 | $7.50 | 1,710 | — | — |
| 2020-09-08 | $7.60 | $7.60 | 3,080 | — | — |
| 2020-09-04 | $7.60 | $7.60 | 3,560 | — | — |
| 2020-09-03 | $7.56 | $7.56 | 2,740 | — | — |
| 2020-09-02 | $7.80 | $7.80 | 7,960 | — | — |
| 2020-09-01 | $8.20 | $8.20 | 2,010 | — | — |
| 2020-08-31 | $8.02 | $8.02 | 9,690 | — | — |
| 2020-08-28 | $8.35 | $8.35 | 4,840 | — | — |
| 2020-08-27 | $8.21 | $8.21 | 8,520 | — | — |
| 2020-08-26 | $8.10 | $8.10 | 15,380 | — | — |
| 2020-08-25 | $8.40 | $8.40 | 14,540 | — | — |
| 2020-08-24 | $8.30 | $8.30 | 33,800 | — | — |
| 2020-08-21 | $9.99 | $9.99 | 53,080 | — | — |
| 2020-08-20 | $10.40 | $10.40 | 759,610 | — | — |
| 2020-08-19 | $8.24 | $8.24 | 132,070 | — | — |
| 2020-08-18 | $8.10 | $8.10 | 17,190 | — | — |
| 2020-08-17 | $9.14 | $9.14 | 17,080 | — | — |
| 2020-08-14 | $8.70 | $8.70 | 6,290 | — | — |
| 2020-08-13 | $8.39 | $8.39 | 3,570 | — | — |
| 2020-08-12 | $8.18 | $8.18 | 5,790 | — | — |
| 2020-08-11 | $8.90 | $8.90 | 3,470 | — | — |
| 2020-08-10 | $8.90 | $8.90 | 8,960 | — | — |
| 2020-08-07 | $8.72 | $8.72 | 5,240 | — | — |
| 2020-08-06 | $8.75 | $8.75 | 5,260 | — | — |
| 2020-08-05 | $8.41 | $8.41 | 3,430 | — | — |
| 2020-08-04 | $8.64 | $8.64 | 6,080 | — | — |
| 2020-08-03 | $8.40 | $8.40 | 2,340 | — | — |
| 2020-07-31 | $8.40 | $8.40 | 3,250 | — | — |
| 2020-07-30 | $8.25 | $8.25 | 4,450 | — | — |
| 2020-07-29 | $8.20 | $8.20 | 6,060 | — | — |
| 2020-07-28 | $8.10 | $8.10 | 13,740 | — | — |
| 2020-07-27 | $8.03 | $8.03 | 5,750 | — | — |
| 2020-07-24 | $8.60 | $8.60 | 2,160 | — | — |
| 2020-07-23 | $8.50 | $8.50 | 6,580 | — | — |
| 2020-07-22 | $8.99 | $8.99 | 4,740 | — | — |
| 2020-07-21 | $9.00 | $9.00 | 10,100 | — | — |
| 2020-07-20 | $8.70 | $8.70 | 6,580 | — | — |
| 2020-07-17 | $8.50 | $8.50 | 5,720 | — | — |
| 2020-07-16 | $8.40 | $8.40 | 44,160 | — | — |
| 2020-07-15 | $8.27 | $8.27 | 13,260 | — | — |
| 2020-07-14 | $7.52 | $7.52 | 2,330 | — | — |
| 2020-07-13 | $7.89 | $7.89 | 2,370 | — | — |
| 2020-07-10 | $7.88 | $7.88 | 10,760 | — | — |
| 2020-07-09 | $8.11 | $8.11 | 3,650 | — | — |
| 2020-07-08 | $8.42 | $8.42 | 4,400 | — | — |
| 2020-07-07 | $8.51 | $8.51 | 6,320 | — | — |
| 2020-07-06 | $8.60 | $8.60 | 7,370 | — | — |
| 2020-07-02 | $8.66 | $8.66 | 6,550 | — | — |
| 2020-07-01 | $8.95 | $8.95 | 8,000 | — | — |
| 2020-06-30 | $8.91 | $8.91 | 10,950 | — | — |
| 2020-06-29 | $8.81 | $8.81 | 7,170 | — | — |
| 2020-06-26 | $8.84 | $8.84 | 7,200 | — | — |
| 2020-06-25 | $9.09 | $9.09 | 11,520 | — | — |
| 2020-06-24 | $9.85 | $9.85 | 28,730 | — | — |
| 2020-06-23 | $10.60 | $10.60 | 25,050 | — | — |
| 2020-06-22 | $12.10 | $12.10 | 146,810 | — | — |
| 2020-06-19 | $10.10 | $10.10 | 9,210 | — | — |
| 2020-06-18 | $10.40 | $10.40 | 12,450 | — | — |
| 2020-06-17 | $10.20 | $10.20 | 17,600 | — | — |
| 2020-06-16 | $10.90 | $10.90 | 59,530 | — | — |
| 2020-06-15 | $10.30 | $10.30 | 21,130 | — | — |
| 2020-06-12 | $10.16 | $10.16 | 15,360 | — | — |
| 2020-06-11 | $10.40 | $10.40 | 41,200 | — | — |
| 2020-06-10 | $13.20 | $13.20 | 141,960 | — | — |
| 2020-06-09 | $17.00 | $17.00 | 419,580 | — | — |
| 2020-06-08 | $10.00 | $10.00 | 35,480 | — | — |
| 2020-06-05 | $9.85 | $9.85 | 36,860 | — | — |
| 2020-06-04 | $8.43 | $8.43 | 10,480 | — | — |
| 2020-06-03 | $8.70 | $8.70 | 15,900 | — | — |
| 2020-06-02 | $8.30 | $8.30 | 2,790 | — | — |
| 2020-06-01 | $8.00 | $8.00 | 6,110 | — | — |
| 2020-05-29 | $8.06 | $8.06 | 6,950 | — | — |
| 2020-05-28 | $8.20 | $8.20 | 5,320 | — | — |
| 2020-05-27 | $8.35 | $8.35 | 46,910 | — | — |
| 2020-05-26 | $8.50 | $8.50 | 16,020 | — | — |
| 2020-05-22 | $8.80 | $8.80 | 14,990 | — | — |
| 2020-05-21 | $8.50 | $8.50 | 48,530 | — | — |
| 2020-05-20 | $9.80 | $9.80 | 776,310 | — | — |
| 2020-05-19 | $7.70 | $7.70 | 64,560 | — | — |
| 2020-05-18 | $6.95 | $6.95 | 1,790 | — | — |
| 2020-05-15 | $6.92 | $6.92 | 840 | — | — |
| 2020-05-14 | $7.10 | $7.10 | 910 | — | — |
| 2020-05-13 | $6.80 | $6.80 | 7,240 | — | — |
| 2020-05-12 | $6.95 | $6.95 | 910 | — | — |
| 2020-05-11 | $7.20 | $7.20 | 2,480 | — | — |
| 2020-05-08 | $7.10 | $7.10 | 4,740 | — | — |
| 2020-05-07 | $6.99 | $6.99 | 4,630 | — | — |
| 2020-05-06 | $6.57 | $6.57 | 7,180 | — | — |
| 2020-05-05 | $7.00 | $7.00 | 7,240 | — | — |
| 2020-05-04 | $6.90 | $6.90 | 13,060 | — | — |
| 2020-05-01 | $8.22 | $8.22 | 89,710 | — | — |
| 2020-04-30 | $7.60 | $7.60 | 12,550 | — | — |
| 2020-04-29 | $7.50 | $7.50 | 2,850 | — | — |
| 2020-04-28 | $7.95 | $7.95 | 16,440 | — | — |
| 2020-04-27 | $6.55 | $6.55 | 2,870 | — | — |
| 2020-04-24 | $6.00 | $6.00 | 2,310 | — | — |
| 2020-04-23 | $5.80 | $5.80 | 3,000 | — | — |
| 2020-04-22 | $5.47 | $5.47 | 1,300 | — | — |
| 2020-04-21 | $5.65 | $5.65 | 4,480 | — | — |
| 2020-04-20 | $5.11 | $5.11 | 4,550 | — | — |
| 2020-04-17 | $5.60 | $5.60 | 1,140 | — | — |
| 2020-04-16 | $5.41 | $5.41 | 2,430 | — | — |
| 2020-04-15 | $5.30 | $5.30 | 3,480 | — | — |
| 2020-04-14 | $6.00 | $6.00 | 14,280 | — | — |
| 2020-04-13 | $6.60 | $6.60 | 27,810 | — | — |
| 2020-04-09 | $6.10 | $6.10 | 2,140 | — | — |
| 2020-04-08 | $5.98 | $5.98 | 860 | — | — |
| 2020-04-07 | $5.42 | $5.42 | 720 | — | — |
| 2020-04-06 | $5.30 | $5.30 | 2,920 | — | — |
| 2020-04-03 | $5.70 | $5.70 | 530 | — | — |
| 2020-04-02 | $5.60 | $5.60 | 390 | — | — |
| 2020-04-01 | $5.01 | $5.01 | 970 | — | — |
| 2020-03-31 | $6.10 | $6.10 | 3,710 | — | — |
| 2020-03-30 | $6.53 | $6.53 | 3,010 | — | — |
| 2020-03-27 | $5.52 | $5.52 | 1,820 | — | — |
| 2020-03-26 | $6.96 | $6.96 | 3,740 | — | — |
| 2020-03-25 | $5.40 | $5.40 | 6,570 | — | — |
| 2020-03-24 | $4.00 | $4.00 | 3,670 | — | — |
| 2020-03-23 | $4.40 | $4.40 | 3,010 | — | — |
| 2020-03-20 | $5.00 | $5.00 | 7,190 | — | — |
| 2020-03-19 | $5.30 | $5.30 | 2,990 | — | — |
| 2020-03-18 | $4.78 | $4.78 | 6,600 | — | — |
| 2020-03-17 | $5.17 | $5.17 | 4,210 | — | — |
| 2020-03-16 | $4.99 | $4.99 | 2,930 | — | — |
| 2020-03-13 | $7.00 | $7.00 | 1,800 | — | — |
| 2020-03-12 | $8.19 | $8.19 | 3,620 | — | — |
| 2020-03-11 | $12.00 | $12.00 | 550 | — | — |
| 2020-03-10 | $11.90 | $11.90 | 210 | — | — |
| 2020-03-09 | $12.60 | $12.60 | 1,720 | — | — |
| 2020-03-06 | $12.80 | $12.80 | 450 | — | — |
| 2020-03-05 | $13.10 | $13.10 | 200 | — | — |
| 2020-03-04 | $13.40 | $13.40 | 940 | — | — |
| 2020-03-03 | $13.04 | $13.04 | 440 | — | — |
| 2020-03-02 | $12.60 | $12.60 | 2,300 | — | — |
| 2020-02-28 | $13.35 | $13.35 | 1,010 | — | — |
| 2020-02-27 | $13.60 | $13.60 | 1,990 | — | — |
| 2020-02-26 | $14.10 | $14.10 | 540 | — | — |
| 2020-02-25 | $14.49 | $14.49 | 180 | — | — |
| 2020-02-24 | $14.52 | $14.52 | 1,850 | — | — |
| 2020-02-21 | $14.69 | $14.69 | 1,520 | — | — |
| 2020-02-20 | $14.00 | $14.00 | 1,780 | — | — |
| 2020-02-19 | $14.30 | $14.30 | 180 | — | — |
| 2020-02-18 | $14.25 | $14.25 | 3,000 | — | — |
| 2020-02-14 | $14.14 | $14.14 | 910 | — | — |
| 2020-02-13 | $14.90 | $14.90 | 450 | — | — |
| 2020-02-12 | $15.02 | $15.02 | 3,910 | — | — |
| 2020-02-11 | $15.00 | $15.00 | 9,470 | — | — |
| 2020-02-10 | $14.60 | $14.60 | 1,240 | — | — |
| 2020-02-07 | $14.73 | $14.73 | 370 | — | — |
| 2020-02-06 | $15.20 | $15.20 | 4,340 | — | — |
| 2020-02-05 | $15.49 | $15.49 | 400 | — | — |
| 2020-02-04 | $15.60 | $15.60 | 2,410 | — | — |
| 2020-02-03 | $15.20 | $15.20 | 440 | — | — |
| 2020-01-31 | $15.70 | $15.70 | 2,280 | — | — |
| 2020-01-30 | $16.00 | $16.00 | 1,600 | — | — |
| 2020-01-29 | $15.65 | $15.65 | 1,270 | — | — |
| 2020-01-28 | $15.60 | $15.60 | 1,210 | — | — |
| 2020-01-27 | $15.40 | $15.40 | 1,460 | — | — |
| 2020-01-24 | $15.80 | $15.80 | 4,270 | — | — |
| 2020-01-23 | $15.50 | $15.50 | 2,290 | — | — |
| 2020-01-22 | $15.50 | $15.50 | 4,460 | — | — |
| 2020-01-21 | $15.00 | $15.00 | 2,750 | — | — |
| 2020-01-17 | $14.50 | $14.50 | 540 | — | — |
| 2020-01-16 | $14.50 | $14.50 | 7,340 | — | — |
| 2020-01-15 | $14.20 | $14.20 | 260 | — | — |
| 2020-01-14 | $14.05 | $14.05 | 1,330 | — | — |
| 2020-01-13 | $14.00 | $14.00 | 1,510 | — | — |
| 2020-01-10 | $14.65 | $14.65 | 810 | — | — |
| 2020-01-09 | $15.00 | $15.00 | 2,160 | — | — |
| 2020-01-08 | $15.23 | $15.23 | 110 | — | — |
| 2020-01-07 | $15.80 | $15.80 | 1,930 | — | — |
| 2020-01-06 | $15.00 | $15.00 | 1,350 | — | — |
| 2020-01-03 | $14.70 | $14.70 | 610 | — | — |
| 2020-01-02 | $15.10 | $15.10 | 280 | — | — |