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
- 2015-05-18 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 | $12.91 | $17.91 | 1,391,800 | — | — |
| 2020-12-30 | $12.99 | $18.02 | 1,065,800 | — | — |
| 2020-12-29 | $13.08 | $18.15 | 1,472,700 | — | — |
| 2020-12-28 | $13.24 | $18.37 | 1,474,100 | — | — |
| 2020-12-24 | $13.18 | $18.28 | 1,219,600 | — | — |
| 2020-12-23 | $13.00 | $18.03 | 1,134,600 | — | — |
| 2020-12-22 | $12.75 | $17.69 | 945,900 | — | — |
| 2020-12-21 | $12.93 | $17.94 | 2,767,700 | — | — |
| 2020-12-18 | $12.92 | $17.92 | 2,622,300 | — | — |
| 2020-12-17 | $13.07 | $18.13 | 1,617,200 | — | — |
| 2020-12-16 | $13.37 | $18.55 | 1,805,700 | — | — |
| 2020-12-15 | $13.41 | $18.60 | 1,471,900 | — | — |
| 2020-12-14 | $12.73 | $17.66 | 1,741,700 | — | — |
| 2020-12-11 | $13.06 | $18.12 | 1,728,000 | — | — |
| 2020-12-10 | $13.07 | $18.13 | 2,010,500 | — | — |
| 2020-12-09 | $13.13 | $18.21 | 3,815,400 | — | — |
| 2020-12-08 | $12.88 | $17.87 | 1,977,300 | — | — |
| 2020-12-07 | $12.69 | $17.60 | 2,301,500 | — | — |
| 2020-12-04 | $13.28 | $18.42 | 3,153,900 | — | — |
| 2020-12-03 | $13.00 | $18.03 | 2,021,500 | — | — |
| 2020-12-02 | $13.06 | $18.12 | 3,226,800 | — | — |
| 2020-12-01 | $13.66 | $18.95 | 3,700,600 | — | — |
| 2020-11-30 | $13.26 | $18.40 | 4,263,100 | — | — |
| 2020-11-27 | $13.37 | $18.55 | 1,015,200 | — | — |
| 2020-11-25 | $13.42 | $18.62 | 2,443,900 | — | — |
| 2020-11-24 | $13.17 | $18.27 | 3,531,600 | — | — |
| 2020-11-23 | $12.77 | $17.72 | 2,598,600 | — | — |
| 2020-11-20 | $12.77 | $17.72 | 1,972,000 | — | — |
| 2020-11-19 | $12.90 | $17.90 | 2,099,300 | — | — |
| 2020-11-18 | $12.87 | $17.85 | 2,112,600 | — | — |
| 2020-11-17 | $13.00 | $18.03 | 2,211,400 | — | — |
| 2020-11-16 | $12.93 | $17.94 | 2,800,500 | — | — |
| 2020-11-13 | $12.37 | $17.16 | 2,878,200 | — | — |
| 2020-11-12 | $11.48 | $15.93 | 3,920,600 | — | — |
| 2020-11-11 | $12.04 | $16.70 | 3,235,300 | — | — |
| 2020-11-10 | $12.36 | $17.15 | 4,546,000 | — | — |
| 2020-11-09 | $12.06 | $16.73 | 7,803,600 | — | — |
| 2020-11-06 | $10.76 | $14.93 | 2,323,500 | — | — |
| 2020-11-05 | $10.95 | $15.19 | 2,252,800 | — | — |
| 2020-11-04 | $10.65 | $14.77 | 2,407,700 | — | — |
| 2020-11-03 | $10.77 | $14.94 | 2,048,800 | — | — |
| 2020-11-02 | $10.19 | $14.14 | 2,555,700 | — | — |
| 2020-10-30 | $9.90 | $13.73 | 4,237,700 | — | — |
| 2020-10-29 | $10.11 | $14.03 | 1,232,000 | — | — |
| 2020-10-28 | $9.78 | $13.57 | 2,288,400 | — | — |
| 2020-10-27 | $9.97 | $13.83 | 986,500 | — | — |
| 2020-10-26 | $10.45 | $14.50 | 2,005,300 | — | — |
| 2020-10-23 | $10.88 | $15.09 | 1,522,800 | — | — |
| 2020-10-22 | $10.80 | $14.98 | 1,191,100 | — | — |
| 2020-10-21 | $10.40 | $14.43 | 1,663,900 | — | — |
| 2020-10-20 | $10.23 | $14.19 | 1,479,400 | — | — |
| 2020-10-19 | $9.93 | $13.78 | 972,500 | — | — |
| 2020-10-16 | $10.07 | $13.97 | 992,600 | — | — |
| 2020-10-15 | $10.24 | $14.21 | 938,200 | — | — |
| 2020-10-14 | $10.19 | $14.14 | 1,391,200 | — | — |
| 2020-10-13 | $10.22 | $14.18 | 2,832,800 | — | — |
| 2020-10-12 | $10.84 | $15.04 | 1,305,800 | — | — |
| 2020-10-09 | $10.79 | $14.97 | 1,196,300 | — | — |
| 2020-10-08 | $10.98 | $15.23 | 1,533,000 | — | — |
| 2020-10-07 | $10.77 | $14.94 | 1,970,900 | — | — |
| 2020-10-06 | $10.42 | $14.46 | 1,651,100 | — | — |
| 2020-10-05 | $10.43 | $14.47 | 1,408,200 | — | — |
| 2020-10-02 | $10.35 | $14.36 | 1,383,200 | — | — |
| 2020-10-01 | $10.16 | $14.09 | 2,234,900 | — | — |
| 2020-09-30 | $9.61 | $13.33 | 4,475,100 | — | — |
| 2020-09-29 | $9.81 | $13.61 | 1,519,900 | — | — |
| 2020-09-28 | $9.89 | $13.72 | 1,048,000 | — | — |
| 2020-09-25 | $9.48 | $13.15 | 2,400,500 | — | — |
| 2020-09-24 | $8.98 | $12.46 | 2,095,400 | — | — |
| 2020-09-23 | $9.11 | $12.64 | 1,783,600 | — | — |
| 2020-09-22 | $9.36 | $12.98 | 1,995,900 | — | — |
| 2020-09-21 | $9.38 | $13.01 | 2,122,500 | — | — |
| 2020-09-18 | $10.25 | $14.22 | 4,329,800 | — | — |
| 2020-09-17 | $10.80 | $14.98 | 1,831,500 | — | — |
| 2020-09-16 | $11.13 | $15.44 | 3,206,000 | — | — |
| 2020-09-15 | $11.14 | $15.45 | 3,228,900 | — | — |
| 2020-09-14 | $10.64 | $14.76 | 4,071,000 | — | — |
| 2020-09-11 | $10.11 | $14.03 | 1,600,600 | — | — |
| 2020-09-10 | $10.19 | $14.14 | 1,831,300 | — | — |
| 2020-09-09 | $10.33 | $14.33 | 2,414,700 | — | — |
| 2020-09-08 | $10.35 | $14.36 | 3,112,200 | — | — |
| 2020-09-04 | $11.10 | $15.40 | 2,482,000 | — | — |
| 2020-09-03 | $10.72 | $14.87 | 2,681,100 | — | — |
| 2020-09-02 | $10.55 | $14.64 | 2,531,700 | — | — |
| 2020-09-01 | $10.27 | $14.25 | 1,392,900 | — | — |
| 2020-08-31 | $10.17 | $14.11 | 2,698,100 | — | — |
| 2020-08-28 | $10.69 | $14.83 | 2,175,600 | — | — |
| 2020-08-27 | $10.41 | $14.44 | 1,683,100 | — | — |
| 2020-08-26 | $9.96 | $13.82 | 2,064,900 | — | — |
| 2020-08-25 | $9.99 | $13.86 | 1,979,900 | — | — |
| 2020-08-24 | $9.77 | $13.55 | 1,848,100 | — | — |
| 2020-08-21 | $9.39 | $13.03 | 1,350,500 | — | — |
| 2020-08-20 | $9.60 | $13.32 | 1,002,300 | — | — |
| 2020-08-19 | $9.44 | $13.10 | 1,898,700 | — | — |
| 2020-08-18 | $9.46 | $13.12 | 1,462,000 | — | — |
| 2020-08-17 | $9.63 | $13.36 | 1,417,600 | — | — |
| 2020-08-14 | $9.81 | $13.61 | 1,561,400 | — | — |
| 2020-08-13 | $9.87 | $13.69 | 1,648,800 | — | — |
| 2020-08-12 | $10.17 | $14.11 | 1,679,500 | — | — |
| 2020-08-11 | $10.12 | $14.04 | 1,794,900 | — | — |
| 2020-08-10 | $10.13 | $14.05 | 2,271,100 | — | — |
| 2020-08-07 | $9.61 | $13.33 | 2,621,700 | — | — |
| 2020-08-06 | $9.15 | $12.69 | 2,069,900 | — | — |
| 2020-08-05 | $9.11 | $12.64 | 1,293,600 | — | — |
| 2020-08-04 | $9.13 | $12.67 | 2,293,100 | — | — |
| 2020-08-03 | $8.66 | $12.01 | 1,474,900 | — | — |
| 2020-07-31 | $8.82 | $12.24 | 1,669,700 | — | — |
| 2020-07-30 | $8.92 | $12.37 | 1,237,800 | — | — |
| 2020-07-29 | $9.12 | $12.65 | 1,497,900 | — | — |
| 2020-07-28 | $8.99 | $12.47 | 1,745,600 | — | — |
| 2020-07-27 | $8.65 | $12.00 | 2,360,700 | — | — |
| 2020-07-24 | $8.82 | $12.24 | 3,193,900 | — | — |
| 2020-07-23 | $9.00 | $12.49 | 2,395,900 | — | — |
| 2020-07-22 | $8.99 | $12.47 | 2,013,900 | — | — |
| 2020-07-21 | $9.00 | $12.49 | 3,331,900 | — | — |
| 2020-07-20 | $8.65 | $12.00 | 2,821,500 | — | — |
| 2020-07-17 | $8.88 | $12.32 | 1,619,100 | — | — |
| 2020-07-16 | $9.07 | $12.58 | 1,334,800 | — | — |
| 2020-07-15 | $9.29 | $12.89 | 3,583,000 | — | — |
| 2020-07-14 | $8.77 | $12.17 | 1,487,800 | — | — |
| 2020-07-13 | $8.96 | $12.43 | 1,939,700 | — | — |
| 2020-07-10 | $9.09 | $12.61 | 1,318,000 | — | — |
| 2020-07-09 | $9.01 | $12.50 | 1,570,800 | — | — |
| 2020-07-08 | $9.11 | $12.64 | 2,464,400 | — | — |
| 2020-07-07 | $9.05 | $12.55 | 1,788,300 | — | — |
| 2020-07-06 | $9.56 | $13.26 | 1,628,800 | — | — |
| 2020-07-02 | $9.42 | $13.07 | 1,722,200 | — | — |
| 2020-07-01 | $9.76 | $13.54 | 2,878,900 | — | — |
| 2020-06-30 | $9.66 | $13.40 | 2,495,200 | — | — |
| 2020-06-29 | $9.86 | $13.68 | 1,630,100 | — | — |
| 2020-06-26 | $9.31 | $12.92 | 2,632,200 | — | — |
| 2020-06-25 | $9.63 | $13.36 | 2,746,800 | — | — |
| 2020-06-24 | $9.83 | $13.64 | 4,052,500 | — | — |
| 2020-06-23 | $10.18 | $14.12 | 2,147,500 | — | — |
| 2020-06-22 | $9.99 | $13.86 | 2,057,600 | — | — |
| 2020-06-19 | $10.02 | $13.90 | 6,768,100 | — | — |
| 2020-06-18 | $10.52 | $14.59 | 1,718,500 | — | — |
| 2020-06-17 | $10.81 | $15.00 | 2,291,900 | — | — |
| 2020-06-16 | $11.50 | $15.95 | 2,181,000 | — | — |
| 2020-06-15 | $11.28 | $15.65 | 3,375,900 | — | — |
| 2020-06-12 | $11.24 | $15.59 | 2,462,400 | — | — |
| 2020-06-11 | $10.48 | $14.54 | 2,671,400 | — | — |
| 2020-06-10 | $12.25 | $16.99 | 3,175,700 | — | — |
| 2020-06-09 | $13.07 | $18.13 | 4,838,900 | — | — |
| 2020-06-08 | $13.67 | $18.96 | 4,227,800 | — | — |
| 2020-06-05 | $12.67 | $17.58 | 5,385,000 | — | — |
| 2020-06-04 | $11.95 | $16.58 | 2,532,900 | — | — |
| 2020-06-03 | $11.46 | $15.90 | 2,353,300 | — | — |
| 2020-06-02 | $11.05 | $15.33 | 2,812,100 | — | — |
| 2020-06-01 | $10.74 | $14.90 | 2,376,500 | — | — |
| 2020-05-29 | $10.21 | $14.16 | 5,283,400 | — | — |
| 2020-05-28 | $10.39 | $14.41 | 2,758,800 | — | — |
| 2020-05-27 | $10.63 | $14.75 | 4,110,200 | — | — |
| 2020-05-26 | $9.64 | $13.37 | 3,053,600 | — | — |
| 2020-05-22 | $9.15 | $12.69 | 2,811,400 | — | — |
| 2020-05-21 | $9.60 | $13.32 | 3,194,200 | — | — |
| 2020-05-20 | $9.60 | $13.32 | 3,856,800 | — | — |
| 2020-05-19 | $9.72 | $13.48 | 5,121,900 | — | — |
| 2020-05-18 | $9.12 | $12.65 | 3,873,800 | — | — |
| 2020-05-15 | $8.16 | $11.32 | 2,262,800 | — | — |
| 2020-05-14 | $8.24 | $11.43 | 3,383,900 | — | — |
| 2020-05-13 | $7.49 | $10.39 | 5,592,700 | — | — |
| 2020-05-12 | $7.88 | $10.93 | 3,539,600 | — | — |
| 2020-05-11 | $8.54 | $11.85 | 2,879,000 | — | — |
| 2020-05-08 | $9.15 | $12.69 | 2,852,500 | — | — |
| 2020-05-07 | $8.68 | $12.04 | 3,376,100 | — | — |
| 2020-05-06 | $8.33 | $11.56 | 4,876,700 | — | — |
| 2020-05-05 | $8.33 | $11.56 | 2,200,300 | — | — |
| 2020-05-04 | $8.72 | $12.10 | 2,549,300 | — | — |
| 2020-05-01 | $9.02 | $12.51 | 1,977,900 | — | — |
| 2020-04-30 | $9.68 | $13.43 | 3,362,000 | — | — |
| 2020-04-29 | $10.24 | $14.21 | 3,086,400 | — | — |
| 2020-04-28 | $9.39 | $13.03 | 3,497,300 | — | — |
| 2020-04-27 | $8.66 | $12.01 | 2,794,300 | — | — |
| 2020-04-24 | $8.35 | $11.58 | 2,269,100 | — | — |
| 2020-04-23 | $8.17 | $11.33 | 1,521,800 | — | — |
| 2020-04-22 | $8.24 | $11.43 | 2,324,700 | — | — |
| 2020-04-21 | $8.08 | $11.21 | 1,971,700 | — | — |
| 2020-04-20 | $8.13 | $11.28 | 1,947,000 | — | — |
| 2020-04-17 | $8.24 | $11.43 | 2,402,400 | — | — |
| 2020-04-16 | $8.02 | $11.13 | 2,815,000 | — | — |
| 2020-04-15 | $8.36 | $11.60 | 2,239,300 | — | — |
| 2020-04-14 | $8.69 | $12.06 | 1,696,700 | — | — |
| 2020-04-13 | $8.61 | $11.94 | 2,514,500 | — | — |
| 2020-04-09 | $9.14 | $12.68 | 4,662,000 | — | — |
| 2020-04-08 | $8.21 | $11.39 | 7,335,400 | — | — |
| 2020-04-07 | $7.74 | $10.74 | 5,504,700 | — | — |
| 2020-04-06 | $7.86 | $10.90 | 3,362,800 | — | — |
| 2020-04-03 | $6.91 | $9.59 | 6,169,800 | — | — |
| 2020-04-02 | $7.74 | $10.74 | 4,405,200 | — | — |
| 2020-04-01 | $8.68 | $12.04 | 2,992,000 | — | — |
| 2020-03-31 | $9.17 | $12.72 | 4,205,400 | — | — |
| 2020-03-30 | $8.76 | $12.15 | 4,491,600 | — | — |
| 2020-03-27 | $9.05 | $12.55 | 4,906,400 | — | — |
| 2020-03-26 | $9.57 | $13.28 | 8,239,600 | — | — |
| 2020-03-25 | $9.26 | $12.85 | 7,564,400 | — | — |
| 2020-03-24 | $7.79 | $10.81 | 6,852,300 | — | — |
| 2020-03-23 | $6.40 | $8.88 | 8,792,300 | — | — |
| 2020-03-20 | $5.36 | $7.44 | 8,114,700 | — | — |
| 2020-03-19 | $5.40 | $7.49 | 6,115,500 | — | — |
| 2020-03-18 | $4.84 | $6.71 | 6,588,400 | — | — |
| 2020-03-17 | $6.34 | $8.80 | 5,991,100 | — | — |
| 2020-03-16 | $7.04 | $9.77 | 4,033,600 | — | — |
| 2020-03-13 | $9.15 | $12.69 | 4,960,200 | — | — |
| 2020-03-12 | $8.36 | $11.60 | 5,578,900 | — | — |
| 2020-03-11 | $10.56 | $14.65 | 5,061,500 | — | — |
| 2020-03-10 | $11.72 | $16.26 | 4,322,700 | — | — |
| 2020-03-09 | $11.44 | $15.87 | 5,736,300 | — | — |
| 2020-03-06 | $12.84 | $17.81 | 4,575,200 | — | — |
| 2020-03-05 | $12.56 | $17.42 | 3,322,100 | — | — |
| 2020-03-04 | $13.07 | $18.13 | 3,442,200 | — | — |
| 2020-03-03 | $12.70 | $17.62 | 3,657,900 | — | — |
| 2020-03-02 | $13.19 | $18.16 | 4,188,000 | — | — |
| 2020-02-28 | $13.07 | $17.99 | 5,539,600 | — | — |
| 2020-02-27 | $13.16 | $18.12 | 6,113,500 | — | — |
| 2020-02-26 | $13.40 | $18.45 | 3,769,500 | — | — |
| 2020-02-25 | $13.73 | $18.90 | 5,274,600 | — | — |
| 2020-02-24 | $14.48 | $19.94 | 2,937,900 | — | — |
| 2020-02-21 | $15.09 | $20.78 | 1,660,100 | — | — |
| 2020-02-20 | $15.12 | $20.82 | 1,603,100 | — | — |
| 2020-02-19 | $15.02 | $20.68 | 2,368,900 | — | — |
| 2020-02-18 | $15.25 | $21.00 | 1,809,400 | — | — |
| 2020-02-14 | $15.21 | $20.94 | 1,488,500 | — | — |
| 2020-02-13 | $15.19 | $20.91 | 1,075,700 | — | — |
| 2020-02-12 | $15.31 | $21.08 | 1,287,200 | — | — |
| 2020-02-11 | $15.20 | $20.93 | 1,180,000 | — | — |
| 2020-02-10 | $15.19 | $20.91 | 1,133,600 | — | — |
| 2020-02-07 | $15.13 | $20.83 | 925,700 | — | — |
| 2020-02-06 | $15.26 | $21.01 | 1,858,600 | — | — |
| 2020-02-05 | $15.31 | $21.08 | 1,828,900 | — | — |
| 2020-02-04 | $15.12 | $20.82 | 1,544,900 | — | — |
| 2020-02-03 | $15.01 | $20.67 | 1,315,200 | — | — |
| 2020-01-31 | $15.02 | $20.54 | 2,682,800 | — | — |
| 2020-01-30 | $15.28 | $20.90 | 1,757,000 | — | — |
| 2020-01-29 | $15.31 | $20.94 | 1,634,900 | — | — |
| 2020-01-28 | $15.44 | $21.12 | 1,660,100 | — | — |
| 2020-01-27 | $15.29 | $20.91 | 2,076,900 | — | — |
| 2020-01-24 | $15.49 | $21.18 | 2,135,900 | — | — |
| 2020-01-23 | $15.73 | $21.51 | 2,363,700 | — | — |
| 2020-01-22 | $15.79 | $21.59 | 1,176,300 | — | — |
| 2020-01-21 | $15.84 | $21.66 | 1,343,000 | — | — |
| 2020-01-17 | $15.97 | $21.84 | 1,160,100 | — | — |
| 2020-01-16 | $15.95 | $21.81 | 1,831,500 | — | — |
| 2020-01-15 | $15.82 | $21.64 | 1,950,400 | — | — |
| 2020-01-14 | $15.78 | $21.58 | 1,426,800 | — | — |
| 2020-01-13 | $15.75 | $21.54 | 1,395,000 | — | — |
| 2020-01-10 | $15.71 | $21.48 | 1,528,300 | — | — |
| 2020-01-09 | $15.68 | $21.44 | 1,377,700 | — | — |
| 2020-01-08 | $15.86 | $21.69 | 2,140,700 | — | — |
| 2020-01-07 | $15.74 | $21.53 | 2,010,800 | — | — |
| 2020-01-06 | $15.81 | $21.62 | 2,367,500 | — | — |
| 2020-01-03 | $15.95 | $21.81 | 1,764,200 | — | — |
| 2020-01-02 | $16.00 | $21.88 | 1,638,400 | — | — |