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
- 2011-10-17 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 | $11.90 | $11.90 | 6,800 | — | — |
| 2020-12-30 | $12.40 | $12.40 | 21,240 | — | — |
| 2020-12-29 | $13.30 | $13.30 | 78,060 | — | — |
| 2020-12-28 | $10.85 | $10.85 | 5,160 | — | — |
| 2020-12-24 | $11.15 | $11.15 | 6,780 | — | — |
| 2020-12-23 | $12.15 | $12.15 | 16,140 | — | — |
| 2020-12-22 | $11.45 | $11.45 | 21,220 | — | — |
| 2020-12-21 | $11.10 | $11.10 | 15,300 | — | — |
| 2020-12-18 | $10.70 | $10.70 | 2,560 | — | — |
| 2020-12-17 | $10.70 | $10.70 | 1,360 | — | — |
| 2020-12-16 | $10.50 | $10.50 | 9,300 | — | — |
| 2020-12-15 | $11.50 | $11.50 | 17,360 | — | — |
| 2020-12-14 | $10.50 | $10.50 | 5,760 | — | — |
| 2020-12-11 | $10.00 | $10.00 | 5,440 | — | — |
| 2020-12-10 | $10.00 | $10.00 | 2,660 | — | — |
| 2020-12-09 | $10.10 | $10.10 | 4,840 | — | — |
| 2020-12-08 | $10.50 | $10.50 | 24,380 | — | — |
| 2020-12-07 | $10.40 | $10.40 | 10,280 | — | — |
| 2020-12-04 | $12.05 | $12.05 | 17,800 | — | — |
| 2020-12-03 | $11.60 | $11.60 | 25,660 | — | — |
| 2020-12-02 | $11.20 | $11.20 | 69,580 | — | — |
| 2020-12-01 | $10.10 | $10.10 | 4,380 | — | — |
| 2020-11-30 | $10.60 | $10.60 | 7,900 | — | — |
| 2020-11-27 | $10.75 | $10.75 | 5,140 | — | — |
| 2020-11-25 | $11.15 | $11.15 | 16,300 | — | — |
| 2020-11-24 | $10.20 | $10.20 | 22,660 | — | — |
| 2020-11-23 | $10.25 | $10.25 | 10,500 | — | — |
| 2020-11-20 | $9.90 | $9.90 | 11,920 | — | — |
| 2020-11-19 | $10.45 | $10.45 | 5,800 | — | — |
| 2020-11-18 | $10.90 | $10.90 | 13,220 | — | — |
| 2020-11-17 | $10.60 | $10.60 | 18,320 | — | — |
| 2020-11-16 | $9.90 | $9.90 | 19,140 | — | — |
| 2020-11-13 | $9.70 | $9.70 | 14,640 | — | — |
| 2020-11-12 | $9.50 | $9.50 | 2,540 | — | — |
| 2020-11-11 | $9.55 | $9.55 | 12,900 | — | — |
| 2020-11-10 | $9.90 | $9.90 | 2,460 | — | — |
| 2020-11-09 | $10.20 | $10.20 | 10,660 | — | — |
| 2020-11-06 | $10.00 | $10.00 | 1,160 | — | — |
| 2020-11-05 | $10.00 | $10.00 | 2,800 | — | — |
| 2020-11-04 | $9.75 | $9.75 | 940 | — | — |
| 2020-11-03 | $9.90 | $9.90 | 6,420 | — | — |
| 2020-11-02 | $9.70 | $9.70 | 5,760 | — | — |
| 2020-10-30 | $9.55 | $9.55 | 2,640 | — | — |
| 2020-10-29 | $9.70 | $9.70 | 6,540 | — | — |
| 2020-10-28 | $9.50 | $9.50 | 11,560 | — | — |
| 2020-10-27 | $10.90 | $10.90 | 10,020 | — | — |
| 2020-10-26 | $11.00 | $11.00 | 15,040 | — | — |
| 2020-10-23 | $11.95 | $11.95 | 44,820 | — | — |
| 2020-10-22 | $12.50 | $12.50 | 451,100 | — | — |
| 2020-10-21 | $10.55 | $10.55 | 8,320 | — | — |
| 2020-10-20 | $10.80 | $10.80 | 92,760 | — | — |
| 2020-10-19 | $10.10 | $10.10 | 28,600 | — | — |
| 2020-10-16 | $10.15 | $10.15 | 37,880 | — | — |
| 2020-10-15 | $9.15 | $9.15 | 1,400 | — | — |
| 2020-10-14 | $9.05 | $9.05 | 400 | — | — |
| 2020-10-13 | $9.10 | $9.10 | 1,720 | — | — |
| 2020-10-12 | $8.85 | $8.85 | 6,340 | — | — |
| 2020-10-09 | $8.50 | $8.50 | 31,580 | — | — |
| 2020-10-08 | $9.00 | $9.00 | 6,400 | — | — |
| 2020-10-07 | $9.05 | $9.05 | 12,180 | — | — |
| 2020-10-06 | $8.45 | $8.45 | 4,060 | — | — |
| 2020-10-05 | $8.10 | $8.10 | 1,020 | — | — |
| 2020-10-02 | $8.30 | $8.30 | 700 | — | — |
| 2020-10-01 | $8.10 | $8.10 | 2,360 | — | — |
| 2020-09-30 | $8.25 | $8.25 | 3,720 | — | — |
| 2020-09-29 | $8.05 | $8.05 | 3,460 | — | — |
| 2020-09-28 | $8.10 | $8.10 | 820 | — | — |
| 2020-09-25 | $7.95 | $7.95 | 300 | — | — |
| 2020-09-24 | $7.90 | $7.90 | 1,560 | — | — |
| 2020-09-23 | $7.75 | $7.75 | 520 | — | — |
| 2020-09-22 | $7.95 | $7.95 | 720 | — | — |
| 2020-09-21 | $7.75 | $7.75 | 3,100 | — | — |
| 2020-09-18 | $8.30 | $8.30 | 700 | — | — |
| 2020-09-17 | $7.95 | $7.95 | 2,900 | — | — |
| 2020-09-16 | $7.80 | $7.80 | 880 | — | — |
| 2020-09-15 | $7.55 | $7.55 | 2,480 | — | — |
| 2020-09-14 | $7.60 | $7.60 | 2,160 | — | — |
| 2020-09-11 | $7.55 | $7.55 | 2,640 | — | — |
| 2020-09-10 | $7.65 | $7.65 | 6,360 | — | — |
| 2020-09-09 | $8.00 | $8.00 | 1,840 | — | — |
| 2020-09-08 | $7.85 | $7.85 | 760 | — | — |
| 2020-09-04 | $7.90 | $7.90 | 740 | — | — |
| 2020-09-03 | $7.80 | $7.80 | 3,700 | — | — |
| 2020-09-02 | $7.75 | $7.75 | 4,600 | — | — |
| 2020-09-01 | $7.65 | $7.65 | 5,460 | — | — |
| 2020-08-31 | $8.10 | $8.10 | 1,000 | — | — |
| 2020-08-28 | $8.10 | $8.10 | 3,120 | — | — |
| 2020-08-27 | $8.00 | $8.00 | 2,880 | — | — |
| 2020-08-26 | $8.20 | $8.20 | 1,320 | — | — |
| 2020-08-25 | $8.30 | $8.30 | 780 | — | — |
| 2020-08-24 | $8.15 | $8.15 | 6,360 | — | — |
| 2020-08-21 | $8.40 | $8.40 | 1,260 | — | — |
| 2020-08-20 | $8.60 | $8.60 | 1,400 | — | — |
| 2020-08-19 | $8.75 | $8.75 | 1,860 | — | — |
| 2020-08-18 | $8.75 | $8.75 | 4,520 | — | — |
| 2020-08-17 | $8.50 | $8.50 | 19,700 | — | — |
| 2020-08-14 | $8.10 | $8.10 | 55,540 | — | — |
| 2020-08-13 | $8.50 | $8.50 | 2,900 | — | — |
| 2020-08-12 | $8.45 | $8.45 | 6,040 | — | — |
| 2020-08-11 | $9.00 | $9.00 | 13,820 | — | — |
| 2020-08-10 | $9.25 | $9.25 | 17,280 | — | — |
| 2020-08-07 | $9.10 | $9.10 | 93,820 | — | — |
| 2020-08-06 | $11.90 | $11.90 | 295,680 | — | — |
| 2020-08-05 | $8.00 | $8.00 | 1,020 | — | — |
| 2020-08-04 | $7.75 | $7.75 | 5,040 | — | — |
| 2020-08-03 | $7.35 | $7.35 | 3,000 | — | — |
| 2020-07-31 | $7.60 | $7.60 | 4,940 | — | — |
| 2020-07-30 | $8.25 | $8.25 | 2,340 | — | — |
| 2020-07-29 | $8.10 | $8.10 | 1,940 | — | — |
| 2020-07-28 | $8.50 | $8.50 | 2,460 | — | — |
| 2020-07-27 | $7.85 | $7.85 | 2,980 | — | — |
| 2020-07-24 | $7.55 | $7.55 | 6,240 | — | — |
| 2020-07-23 | $8.20 | $8.20 | 14,700 | — | — |
| 2020-07-22 | $8.95 | $8.95 | 18,380 | — | — |
| 2020-07-21 | $10.55 | $10.55 | 2,280 | — | — |
| 2020-07-20 | $10.75 | $10.75 | 3,280 | — | — |
| 2020-07-17 | $10.25 | $10.25 | 4,440 | — | — |
| 2020-07-16 | $10.50 | $10.50 | 5,340 | — | — |
| 2020-07-15 | $10.70 | $10.70 | 1,620 | — | — |
| 2020-07-14 | $10.15 | $10.15 | 22,740 | — | — |
| 2020-07-13 | $10.45 | $10.45 | 2,880 | — | — |
| 2020-07-10 | $10.00 | $10.00 | 5,840 | — | — |
| 2020-07-09 | $9.40 | $9.40 | 8,020 | — | — |
| 2020-07-08 | $9.25 | $9.25 | 2,800 | — | — |
| 2020-07-07 | $9.45 | $9.45 | 3,200 | — | — |
| 2020-07-06 | $9.75 | $9.75 | 5,820 | — | — |
| 2020-07-02 | $10.40 | $10.40 | 22,160 | — | — |
| 2020-07-01 | $9.15 | $9.15 | 2,780 | — | — |
| 2020-06-30 | $9.65 | $9.65 | 5,260 | — | — |
| 2020-06-29 | $8.35 | $8.35 | 11,340 | — | — |
| 2020-06-26 | $8.95 | $8.95 | 6,240 | — | — |
| 2020-06-25 | $8.90 | $8.90 | 9,240 | — | — |
| 2020-06-24 | $9.75 | $9.75 | 21,420 | — | — |
| 2020-06-23 | $11.25 | $11.25 | 5,440 | — | — |
| 2020-06-22 | $11.05 | $11.05 | 18,900 | — | — |
| 2020-06-19 | $11.80 | $11.80 | 64,840 | — | — |
| 2020-06-18 | $12.25 | $12.25 | 708,500 | — | — |
| 2020-06-17 | $9.50 | $9.50 | 101,500 | — | — |
| 2020-06-16 | $7.70 | $7.70 | 6,040 | — | — |
| 2020-06-15 | $8.45 | $8.45 | 7,640 | — | — |
| 2020-06-12 | $8.50 | $8.50 | 34,600 | — | — |
| 2020-06-11 | $6.65 | $6.65 | 35,480 | — | — |
| 2020-06-10 | $7.25 | $7.25 | 3,580 | — | — |
| 2020-06-09 | $7.55 | $7.55 | 17,640 | — | — |
| 2020-06-08 | $7.25 | $7.25 | 25,460 | — | — |
| 2020-06-05 | $6.50 | $6.50 | 4,380 | — | — |
| 2020-06-04 | $6.30 | $6.30 | 2,560 | — | — |
| 2020-06-03 | $6.35 | $6.35 | 2,500 | — | — |
| 2020-06-02 | $6.35 | $6.35 | 4,160 | — | — |
| 2020-06-01 | $6.65 | $6.65 | 5,920 | — | — |
| 2020-05-29 | $6.00 | $6.00 | 31,080 | — | — |
| 2020-05-28 | $6.00 | $6.00 | 4,560 | — | — |
| 2020-05-27 | $5.90 | $5.90 | 25,400 | — | — |
| 2020-05-26 | $5.40 | $5.40 | 3,480 | — | — |
| 2020-05-22 | $5.65 | $5.65 | 2,200 | — | — |
| 2020-05-21 | $5.30 | $5.30 | 1,300 | — | — |
| 2020-05-20 | $5.50 | $5.50 | 2,580 | — | — |
| 2020-05-19 | $5.25 | $5.25 | 20,180 | — | — |
| 2020-05-18 | $5.70 | $5.70 | 5,940 | — | — |
| 2020-05-15 | $5.65 | $5.65 | 360 | — | — |
| 2020-05-14 | $5.60 | $5.60 | 720 | — | — |
| 2020-05-13 | $5.50 | $5.50 | 780 | — | — |
| 2020-05-12 | $5.60 | $5.60 | 680 | — | — |
| 2020-05-11 | $5.40 | $5.40 | 2,040 | — | — |
| 2020-05-08 | $5.70 | $5.70 | 4,900 | — | — |
| 2020-05-07 | $5.50 | $5.50 | 2,740 | — | — |
| 2020-05-06 | $5.35 | $5.35 | 220 | — | — |
| 2020-05-05 | $5.50 | $5.50 | 440 | — | — |
| 2020-05-04 | $5.55 | $5.55 | 240 | — | — |
| 2020-05-01 | $5.65 | $5.65 | 1,300 | — | — |
| 2020-04-30 | $5.65 | $5.65 | 1,060 | — | — |
| 2020-04-29 | $5.60 | $5.60 | 3,360 | — | — |
| 2020-04-28 | $5.50 | $5.50 | 2,300 | — | — |
| 2020-04-27 | $5.65 | $5.65 | 1,180 | — | — |
| 2020-04-24 | $5.50 | $5.50 | 2,760 | — | — |
| 2020-04-23 | $5.50 | $5.50 | 1,340 | — | — |
| 2020-04-22 | $5.50 | $5.50 | 900 | — | — |
| 2020-04-21 | $5.55 | $5.55 | 1,540 | — | — |
| 2020-04-20 | $5.25 | $5.25 | 10,520 | — | — |
| 2020-04-17 | $5.45 | $5.45 | 1,840 | — | — |
| 2020-04-16 | $5.55 | $5.55 | 1,460 | — | — |
| 2020-04-15 | $5.55 | $5.55 | 1,660 | — | — |
| 2020-04-14 | $5.70 | $5.70 | 1,220 | — | — |
| 2020-04-13 | $5.70 | $5.70 | 2,680 | — | — |
| 2020-04-09 | $5.85 | $5.85 | 2,280 | — | — |
| 2020-04-08 | $5.45 | $5.45 | 820 | — | — |
| 2020-04-07 | $5.50 | $5.50 | 380 | — | — |
| 2020-04-06 | $5.45 | $5.45 | 600 | — | — |
| 2020-04-03 | $5.45 | $5.45 | 240 | — | — |
| 2020-04-02 | $5.55 | $5.55 | 440 | — | — |
| 2020-04-01 | $5.90 | $5.90 | 4,440 | — | — |
| 2020-03-31 | $5.50 | $5.50 | 3,180 | — | — |
| 2020-03-30 | $5.85 | $5.85 | 1,420 | — | — |
| 2020-03-27 | $6.00 | $6.00 | 720 | — | — |
| 2020-03-26 | $5.65 | $5.65 | 1,620 | — | — |
| 2020-03-25 | $5.70 | $5.70 | 1,640 | — | — |
| 2020-03-24 | $5.35 | $5.35 | 6,160 | — | — |
| 2020-03-23 | $4.40 | $4.40 | 1,120 | — | — |
| 2020-03-20 | $4.50 | $4.50 | 1,820 | — | — |
| 2020-03-19 | $4.25 | $4.25 | 1,960 | — | — |
| 2020-03-18 | $3.85 | $3.85 | 8,340 | — | — |
| 2020-03-17 | $5.00 | $5.00 | 1,740 | — | — |
| 2020-03-16 | $4.85 | $4.85 | 2,180 | — | — |
| 2020-03-13 | $4.45 | $4.45 | 9,560 | — | — |
| 2020-03-12 | $6.10 | $6.10 | 12,600 | — | — |
| 2020-03-11 | $8.05 | $8.05 | 3,340 | — | — |
| 2020-03-10 | $8.00 | $8.00 | 100 | — | — |
| 2020-03-09 | $7.90 | $7.90 | 1,980 | — | — |
| 2020-03-06 | $8.75 | $8.75 | 1,500 | — | — |
| 2020-03-05 | $9.25 | $9.25 | 1,420 | — | — |
| 2020-03-04 | $8.50 | $8.50 | 60 | — | — |
| 2020-03-03 | $8.10 | $8.10 | 1,340 | — | — |
| 2020-03-02 | $7.80 | $7.80 | 300 | — | — |
| 2020-02-28 | $7.65 | $7.65 | 5,180 | — | — |
| 2020-02-27 | $8.15 | $8.15 | 700 | — | — |
| 2020-02-26 | $8.30 | $8.30 | 1,180 | — | — |
| 2020-02-25 | $8.60 | $8.60 | 660 | — | — |
| 2020-02-24 | $8.85 | $8.85 | 640 | — | — |
| 2020-02-21 | $9.45 | $9.45 | 720 | — | — |
| 2020-02-20 | $9.60 | $9.60 | 240 | — | — |
| 2020-02-19 | $9.60 | $9.60 | 100 | — | — |
| 2020-02-18 | $9.50 | $9.50 | 360 | — | — |
| 2020-02-14 | $9.50 | $9.50 | 220 | — | — |
| 2020-02-13 | $9.65 | $9.65 | 420 | — | — |
| 2020-02-12 | $9.65 | $9.65 | 1,060 | — | — |
| 2020-02-11 | $10.10 | $10.10 | 100 | — | — |
| 2020-02-10 | $9.95 | $9.95 | 600 | — | — |
| 2020-02-07 | $9.60 | $9.60 | 2,460 | — | — |
| 2020-02-06 | $10.35 | $10.35 | 820 | — | — |
| 2020-02-05 | $10.35 | $10.35 | 1,880 | — | — |
| 2020-02-04 | $11.50 | $11.50 | 220 | — | — |
| 2020-02-03 | $11.10 | $11.10 | 360 | — | — |
| 2020-01-31 | $10.65 | $10.65 | 1,340 | — | — |
| 2020-01-30 | $11.10 | $11.10 | 1,020 | — | — |
| 2020-01-29 | $12.25 | $12.25 | 1,840 | — | — |
| 2020-01-28 | $11.35 | $11.35 | 1,240 | — | — |
| 2020-01-27 | $10.50 | $10.50 | 640 | — | — |
| 2020-01-24 | $10.50 | $10.50 | 800 | — | — |
| 2020-01-23 | $10.85 | $10.85 | 1,720 | — | — |
| 2020-01-22 | $10.25 | $10.25 | 2,080 | — | — |
| 2020-01-21 | $10.40 | $10.40 | 3,320 | — | — |
| 2020-01-17 | $9.80 | $9.80 | 560 | — | — |
| 2020-01-16 | $9.50 | $9.50 | 540 | — | — |
| 2020-01-15 | $9.45 | $9.45 | 2,040 | — | — |
| 2020-01-14 | $9.95 | $9.95 | 2,280 | — | — |
| 2020-01-13 | $10.35 | $10.35 | 4,440 | — | — |
| 2020-01-10 | $10.45 | $10.45 | 1,000 | — | — |
| 2020-01-09 | $9.90 | $9.90 | 1,420 | — | — |
| 2020-01-08 | $9.90 | $9.90 | 1,520 | — | — |
| 2020-01-07 | $9.75 | $9.75 | 2,580 | — | — |
| 2020-01-06 | $9.35 | $9.35 | 1,320 | — | — |
| 2020-01-03 | $9.30 | $9.30 | 2,520 | — | — |
| 2020-01-02 | $9.55 | $9.55 | 2,320 | — | — |