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
- 2019-10-30 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 | $11.44 | $13.21 | 15,100 | — | — |
| 2020-12-30 | $11.29 | $13.04 | 14,700 | — | — |
| 2020-12-29 | $11.20 | $12.93 | 13,100 | — | — |
| 2020-12-28 | $11.31 | $13.06 | 15,800 | — | — |
| 2020-12-24 | $11.30 | $13.05 | 7,700 | — | — |
| 2020-12-23 | $11.34 | $13.10 | 67,000 | — | — |
| 2020-12-22 | $11.14 | $12.86 | 92,900 | — | — |
| 2020-12-21 | $11.38 | $13.14 | 113,200 | — | — |
| 2020-12-18 | $11.69 | $13.50 | 98,200 | — | — |
| 2020-12-17 | $11.79 | $13.61 | 67,000 | — | — |
| 2020-12-16 | $11.87 | $13.71 | 100,100 | — | — |
| 2020-12-15 | $11.87 | $13.71 | 29,800 | — | — |
| 2020-12-14 | $11.69 | $13.50 | 65,000 | — | — |
| 2020-12-11 | $12.03 | $13.89 | 13,800 | — | — |
| 2020-12-10 | $12.10 | $13.97 | 143,000 | — | — |
| 2020-12-09 | $12.26 | $13.98 | 112,800 | — | — |
| 2020-12-08 | $12.10 | $13.80 | 52,600 | — | — |
| 2020-12-07 | $11.81 | $13.47 | 94,200 | — | — |
| 2020-12-04 | $12.05 | $13.74 | 112,300 | — | — |
| 2020-12-03 | $11.50 | $13.12 | 130,400 | — | — |
| 2020-12-02 | $11.35 | $12.95 | 116,400 | — | — |
| 2020-12-01 | $11.08 | $12.64 | 48,500 | — | — |
| 2020-11-30 | $10.89 | $12.42 | 74,600 | — | — |
| 2020-11-27 | $11.28 | $12.86 | 35,600 | — | — |
| 2020-11-25 | $11.39 | $12.99 | 103,200 | — | — |
| 2020-11-24 | $11.68 | $13.32 | 101,500 | — | — |
| 2020-11-23 | $11.06 | $12.61 | 56,600 | — | — |
| 2020-11-20 | $10.58 | $12.07 | 91,600 | — | — |
| 2020-11-19 | $10.63 | $12.12 | 102,200 | — | — |
| 2020-11-18 | $10.55 | $12.03 | 160,400 | — | — |
| 2020-11-17 | $10.86 | $12.39 | 132,500 | — | — |
| 2020-11-16 | $10.89 | $12.42 | 171,000 | — | — |
| 2020-11-13 | $10.37 | $11.83 | 68,000 | — | — |
| 2020-11-12 | $9.91 | $11.30 | 139,900 | — | — |
| 2020-11-11 | $10.27 | $11.71 | 67,100 | — | — |
| 2020-11-10 | $10.41 | $11.87 | 158,300 | — | — |
| 2020-11-09 | $9.96 | $11.28 | 78,500 | — | — |
| 2020-11-06 | $8.89 | $10.07 | 71,600 | — | — |
| 2020-11-05 | $9.12 | $10.32 | 96,800 | — | — |
| 2020-11-04 | $8.87 | $10.04 | 62,400 | — | — |
| 2020-11-03 | $9.01 | $10.20 | 69,600 | — | — |
| 2020-11-02 | $8.80 | $9.96 | 87,700 | — | — |
| 2020-10-30 | $8.37 | $9.47 | 109,400 | — | — |
| 2020-10-29 | $8.29 | $9.39 | 61,500 | — | — |
| 2020-10-28 | $8.02 | $9.08 | 66,400 | — | — |
| 2020-10-27 | $8.56 | $9.69 | 38,800 | — | — |
| 2020-10-26 | $8.89 | $10.07 | 32,800 | — | — |
| 2020-10-23 | $9.29 | $10.52 | 29,400 | — | — |
| 2020-10-22 | $9.33 | $10.57 | 31,100 | — | — |
| 2020-10-21 | $8.91 | $10.09 | 27,100 | — | — |
| 2020-10-20 | $9.03 | $10.22 | 29,300 | — | — |
| 2020-10-19 | $9.08 | $10.28 | 90,200 | — | — |
| 2020-10-16 | $9.35 | $10.59 | 73,200 | — | — |
| 2020-10-15 | $9.41 | $10.65 | 68,200 | — | — |
| 2020-10-14 | $9.40 | $10.64 | 93,600 | — | — |
| 2020-10-13 | $9.56 | $10.82 | 88,900 | — | — |
| 2020-10-12 | $9.79 | $11.08 | 62,200 | — | — |
| 2020-10-09 | $9.79 | $11.08 | 15,700 | — | — |
| 2020-10-08 | $10.02 | $11.25 | 29,900 | — | — |
| 2020-10-07 | $9.65 | $10.84 | 24,600 | — | — |
| 2020-10-06 | $9.38 | $10.53 | 28,200 | — | — |
| 2020-10-05 | $9.49 | $10.66 | 30,700 | — | — |
| 2020-10-02 | $9.23 | $10.37 | 53,200 | — | — |
| 2020-10-01 | $9.08 | $10.20 | 65,700 | — | — |
| 2020-09-30 | $9.21 | $10.35 | 21,000 | — | — |
| 2020-09-29 | $9.08 | $10.20 | 17,200 | — | — |
| 2020-09-28 | $9.36 | $10.51 | 18,800 | — | — |
| 2020-09-25 | $9.02 | $10.12 | 18,300 | — | — |
| 2020-09-24 | $8.87 | $9.96 | 12,200 | — | — |
| 2020-09-23 | $8.84 | $9.92 | 26,000 | — | — |
| 2020-09-22 | $9.34 | $10.49 | 19,500 | — | — |
| 2020-09-21 | $9.47 | $10.64 | 56,000 | — | — |
| 2020-09-18 | $10.03 | $11.26 | 37,800 | — | — |
| 2020-09-17 | $10.24 | $11.50 | 25,000 | — | — |
| 2020-09-16 | $10.35 | $11.62 | 32,500 | — | — |
| 2020-09-15 | $10.07 | $11.31 | 29,800 | — | — |
| 2020-09-14 | $10.15 | $11.40 | 27,800 | — | — |
| 2020-09-11 | $9.89 | $11.10 | 22,700 | — | — |
| 2020-09-10 | $10.05 | $11.10 | 31,800 | — | — |
| 2020-09-09 | $10.32 | $11.40 | 18,500 | — | — |
| 2020-09-08 | $10.18 | $11.25 | 28,900 | — | — |
| 2020-09-04 | $10.55 | $11.66 | 16,800 | — | — |
| 2020-09-03 | $10.54 | $11.64 | 33,500 | — | — |
| 2020-09-02 | $10.76 | $11.89 | 24,200 | — | — |
| 2020-09-01 | $10.37 | $11.46 | 26,400 | — | — |
| 2020-08-31 | $10.63 | $11.74 | 10,100 | — | — |
| 2020-08-28 | $10.85 | $11.98 | 17,400 | — | — |
| 2020-08-27 | $10.70 | $11.81 | 25,000 | — | — |
| 2020-08-26 | $10.62 | $11.73 | 33,200 | — | — |
| 2020-08-25 | $10.83 | $11.96 | 25,600 | — | — |
| 2020-08-24 | $10.96 | $12.11 | 47,500 | — | — |
| 2020-08-21 | $10.52 | $11.62 | 40,800 | — | — |
| 2020-08-20 | $10.61 | $11.72 | 78,500 | — | — |
| 2020-08-19 | $10.78 | $11.91 | 19,200 | — | — |
| 2020-08-18 | $10.88 | $12.01 | 31,500 | — | — |
| 2020-08-17 | $11.04 | $12.20 | 13,500 | — | — |
| 2020-08-14 | $11.14 | $12.31 | 23,000 | — | — |
| 2020-08-13 | $11.06 | $12.22 | 33,700 | — | — |
| 2020-08-12 | $11.33 | $12.51 | 14,400 | — | — |
| 2020-08-11 | $11.29 | $12.47 | 19,700 | — | — |
| 2020-08-10 | $11.27 | $12.37 | 42,500 | — | — |
| 2020-08-07 | $10.96 | $12.03 | 61,000 | — | — |
| 2020-08-06 | $10.73 | $11.78 | 8,200 | — | — |
| 2020-08-05 | $10.79 | $11.85 | 32,700 | — | — |
| 2020-08-04 | $10.70 | $11.75 | 82,700 | — | — |
| 2020-08-03 | $10.52 | $11.55 | 37,100 | — | — |
| 2020-07-31 | $10.46 | $11.48 | 48,300 | — | — |
| 2020-07-30 | $10.63 | $11.67 | 77,200 | — | — |
| 2020-07-29 | $11.07 | $12.15 | 78,900 | — | — |
| 2020-07-28 | $10.90 | $11.97 | 67,900 | — | — |
| 2020-07-27 | $10.95 | $12.02 | 13,700 | — | — |
| 2020-07-24 | $10.95 | $12.02 | 83,000 | — | — |
| 2020-07-23 | $11.09 | $12.18 | 9,300 | — | — |
| 2020-07-22 | $11.12 | $12.21 | 6,400 | — | — |
| 2020-07-21 | $11.12 | $12.20 | 3,000 | — | — |
| 2020-07-20 | $10.56 | $11.60 | 6,600 | — | — |
| 2020-07-17 | $10.89 | $11.96 | 5,400 | — | — |
| 2020-07-16 | $11.04 | $12.13 | 2,000 | — | — |
| 2020-07-15 | $11.00 | $12.07 | 2,800 | — | — |
| 2020-07-14 | $10.39 | $11.41 | 3,700 | — | — |
| 2020-07-13 | $10.15 | $11.14 | 5,300 | — | — |
| 2020-07-10 | $10.19 | $11.08 | 5,700 | — | — |
| 2020-07-09 | $9.58 | $10.43 | 11,700 | — | — |
| 2020-07-08 | $10.21 | $11.11 | 31,500 | — | — |
| 2020-07-07 | $10.24 | $11.14 | 13,300 | — | — |
| 2020-07-06 | $10.60 | $11.54 | 26,100 | — | — |
| 2020-07-02 | $10.43 | $11.34 | 17,800 | — | — |
| 2020-07-01 | $10.31 | $11.22 | 9,900 | — | — |
| 2020-06-30 | $10.45 | $11.37 | 15,300 | — | — |
| 2020-06-29 | $10.26 | $11.17 | 20,100 | — | — |
| 2020-06-26 | $9.89 | $10.76 | 6,300 | — | — |
| 2020-06-25 | $10.52 | $11.45 | 1,000 | — | — |
| 2020-06-24 | $10.23 | $11.13 | 1,800 | — | — |
| 2020-06-23 | $11.02 | $11.99 | 400 | — | — |
| 2020-06-22 | $10.98 | $11.95 | 400 | — | — |
| 2020-06-19 | $11.11 | $12.09 | 2,000 | — | — |
| 2020-06-18 | $11.31 | $12.30 | 1,900 | — | — |
| 2020-06-17 | $11.27 | $12.27 | 800 | — | — |
| 2020-06-16 | $11.69 | $12.72 | 10,500 | — | — |
| 2020-06-15 | $11.29 | $12.29 | 7,800 | — | — |
| 2020-06-12 | $11.20 | $12.18 | 3,800 | — | — |
| 2020-06-11 | $10.63 | $11.57 | 13,700 | — | — |
| 2020-06-10 | $12.50 | $13.45 | 14,900 | — | — |
| 2020-06-09 | $13.36 | $14.37 | 4,600 | — | — |
| 2020-06-08 | $13.92 | $14.96 | 18,600 | — | — |
| 2020-06-05 | $13.11 | $14.10 | 5,100 | — | — |
| 2020-06-04 | $12.12 | $13.03 | 600 | — | — |
| 2020-06-03 | $11.73 | $12.62 | 12,300 | — | — |
| 2020-06-02 | $10.89 | $11.71 | 4,100 | — | — |
| 2020-06-01 | $10.71 | $11.52 | 5,900 | — | — |
| 2020-05-29 | $10.41 | $11.19 | 1,000 | — | — |
| 2020-05-28 | $10.55 | $11.35 | 20,100 | — | — |
| 2020-05-27 | $10.98 | $11.81 | 8,600 | — | — |
| 2020-05-26 | $10.43 | $11.21 | 2,600 | — | — |
| 2020-05-22 | $9.63 | $10.35 | 1,400 | — | — |
| 2020-05-21 | $9.71 | $10.44 | 1,400 | — | — |
| 2020-05-20 | $9.71 | $10.44 | 2,400 | — | — |
| 2020-05-19 | $9.33 | $10.03 | 2,200 | — | — |
| 2020-05-18 | $9.66 | $10.39 | 7,400 | — | — |
| 2020-05-15 | $8.48 | $9.12 | 3,100 | — | — |
| 2020-05-14 | $8.57 | $9.22 | 5,100 | — | — |
| 2020-05-13 | $8.19 | $8.81 | 20,800 | — | — |
| 2020-05-12 | $8.97 | $9.65 | 16,200 | — | — |
| 2020-05-11 | $9.44 | $10.08 | 11,400 | — | — |
| 2020-05-08 | $9.72 | $10.38 | 9,200 | — | — |
| 2020-05-07 | $9.03 | $9.65 | 9,800 | — | — |
| 2020-05-06 | $8.92 | $9.53 | 26,800 | — | — |
| 2020-05-05 | $9.37 | $10.01 | 7,300 | — | — |
| 2020-05-04 | $9.30 | $9.93 | 6,600 | — | — |
| 2020-05-01 | $9.30 | $9.93 | 11,100 | — | — |
| 2020-04-30 | $10.15 | $10.84 | 12,700 | — | — |
| 2020-04-29 | $10.59 | $11.31 | 16,300 | — | — |
| 2020-04-28 | $9.96 | $10.64 | 6,100 | — | — |
| 2020-04-27 | $9.58 | $10.23 | 5,500 | — | — |
| 2020-04-24 | $8.99 | $9.60 | 6,900 | — | — |
| 2020-04-23 | $8.82 | $9.41 | 13,200 | — | — |
| 2020-04-22 | $8.65 | $9.24 | 800 | — | — |
| 2020-04-21 | $8.52 | $9.10 | 11,700 | — | — |
| 2020-04-20 | $9.03 | $9.64 | 600 | — | — |
| 2020-04-17 | $9.47 | $10.11 | 900 | — | — |
| 2020-04-16 | $8.61 | $9.19 | 11,700 | — | — |
| 2020-04-15 | $9.03 | $9.64 | 19,100 | — | — |
| 2020-04-14 | $9.88 | $10.55 | 4,800 | — | — |
| 2020-04-13 | $9.57 | $10.22 | 14,300 | — | — |
| 2020-04-09 | $9.94 | $10.62 | 51,400 | — | — |
| 2020-04-08 | $9.26 | $9.73 | 59,300 | — | — |
| 2020-04-07 | $8.31 | $8.72 | 19,600 | — | — |
| 2020-04-06 | $7.87 | $8.27 | 6,900 | — | — |
| 2020-04-03 | $6.71 | $7.04 | 600 | — | — |
| 2020-04-02 | $7.26 | $7.63 | 2,800 | — | — |
| 2020-04-01 | $6.94 | $7.29 | 10,600 | — | — |
| 2020-03-31 | $8.04 | $8.45 | 11,300 | — | — |
| 2020-03-30 | $8.35 | $8.78 | 5,900 | — | — |
| 2020-03-27 | $8.65 | $9.08 | 35,000 | — | — |
| 2020-03-26 | $8.67 | $9.11 | 10,200 | — | — |
| 2020-03-25 | $7.86 | $8.26 | 27,100 | — | — |
| 2020-03-24 | $6.94 | $7.29 | 15,500 | — | — |
| 2020-03-23 | $5.63 | $5.91 | 400 | — | — |
| 2020-03-20 | $6.40 | $6.72 | 9,100 | — | — |
| 2020-03-19 | $6.62 | $6.95 | 3,600 | — | — |
| 2020-03-18 | $6.27 | $6.59 | 17,800 | — | — |
| 2020-03-17 | $8.44 | $8.86 | 2,900 | — | — |
| 2020-03-16 | $8.15 | $8.56 | 9,500 | — | — |
| 2020-03-13 | $9.53 | $10.01 | 2,400 | — | — |
| 2020-03-12 | $9.79 | $10.29 | 7,600 | — | — |
| 2020-03-11 | $14.52 | $15.25 | 100 | — | — |
| 2020-03-10 | $16.84 | $17.40 | 400 | — | — |
| 2020-03-09 | $15.85 | $16.37 | 4,300 | — | — |
| 2020-03-06 | $20.02 | $20.69 | 2,500 | — | — |
| 2020-03-05 | $20.81 | $21.50 | 200 | — | — |
| 2020-03-04 | $22.14 | $22.88 | 400 | — | — |
| 2020-03-03 | $20.61 | $21.30 | 32,900 | — | — |
| 2020-03-02 | $21.71 | $22.43 | 2,800 | — | — |
| 2020-02-28 | $20.00 | $20.66 | 15,100 | — | — |
| 2020-02-27 | $21.18 | $21.88 | 43,400 | — | — |
| 2020-02-26 | $23.35 | $24.13 | 14,900 | — | — |
| 2020-02-25 | $24.08 | $24.88 | 24,500 | — | — |
| 2020-02-24 | $25.73 | $26.59 | 4,700 | — | — |
| 2020-02-21 | $26.68 | $27.56 | 1,200 | — | — |
| 2020-02-20 | $26.85 | $27.74 | 400 | — | — |
| 2020-02-19 | $26.36 | $27.24 | 700 | — | — |
| 2020-02-18 | $26.62 | $27.51 | 1,200 | — | — |
| 2020-02-14 | $26.63 | $27.52 | 300 | — | — |
| 2020-02-13 | $26.59 | $27.47 | 100 | — | — |
| 2020-02-12 | $26.50 | $27.38 | 400 | — | — |
| 2020-02-11 | $26.29 | $27.16 | 1,200 | — | — |
| 2020-02-10 | $26.42 | $27.14 | 900 | — | — |
| 2020-02-07 | $26.28 | $27.00 | 600 | — | — |
| 2020-02-06 | $26.58 | $27.31 | 700 | — | — |
| 2020-02-05 | $26.43 | $27.15 | 100 | — | — |
| 2020-02-04 | $25.66 | $26.35 | 700 | — | — |
| 2020-02-03 | $25.25 | $25.93 | 3,700 | — | — |
| 2020-01-31 | $25.27 | $25.95 | 1,400 | — | — |
| 2020-01-30 | $25.57 | $26.26 | 600 | — | — |
| 2020-01-29 | $25.56 | $26.26 | 1,100 | — | — |
| 2020-01-28 | $25.96 | $26.67 | 2,400 | — | — |
| 2020-01-27 | $25.64 | $26.34 | 2,400 | — | — |
| 2020-01-24 | $26.25 | $26.97 | 2,600 | — | — |
| 2020-01-23 | $26.65 | $27.37 | 5,500 | — | — |
| 2020-01-22 | $26.54 | $27.26 | 300 | — | — |
| 2020-01-21 | $26.53 | $27.25 | 1,000 | — | — |
| 2020-01-17 | $26.66 | $27.38 | 200 | — | — |
| 2020-01-16 | $26.59 | $27.31 | 100 | — | — |
| 2020-01-15 | $26.35 | $27.07 | 100 | — | — |
| 2020-01-14 | $26.17 | $26.88 | 100 | — | — |
| 2020-01-13 | $26.17 | $26.88 | 1,100 | — | — |
| 2020-01-10 | $25.86 | $26.56 | 7,100 | — | — |
| 2020-01-09 | $26.32 | $26.59 | 11,600 | — | — |
| 2020-01-08 | $26.25 | $26.52 | 900 | — | — |
| 2020-01-07 | $26.26 | $26.53 | 200 | — | — |
| 2020-01-06 | $26.47 | $26.74 | 25,700 | — | — |
| 2020-01-03 | $26.36 | $26.63 | 32,100 | — | — |
| 2020-01-02 | $26.14 | $26.40 | 1,300 | — | — |