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
- 2019-11-01 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 | $13.58 | $13.58 | 1,495,600 | — | — |
| 2020-12-30 | $13.29 | $13.29 | 1,359,200 | — | — |
| 2020-12-29 | $14.00 | $14.00 | 2,363,800 | — | — |
| 2020-12-28 | $14.35 | $14.35 | 5,392,000 | — | — |
| 2020-12-24 | $13.42 | $13.42 | 1,859,000 | — | — |
| 2020-12-23 | $12.65 | $12.65 | 2,773,300 | — | — |
| 2020-12-22 | $12.04 | $12.04 | 3,814,600 | — | — |
| 2020-12-21 | $11.55 | $11.55 | 3,708,500 | — | — |
| 2020-12-18 | $11.00 | $11.00 | 2,009,600 | — | — |
| 2020-12-17 | $11.00 | $11.00 | 2,679,300 | — | — |
| 2020-12-16 | $11.50 | $11.50 | 13,301,200 | — | — |
| 2020-12-15 | $10.32 | $10.32 | 88,700 | — | — |
| 2020-12-14 | $10.32 | $10.32 | 81,200 | — | — |
| 2020-12-11 | $10.32 | $10.32 | 57,700 | — | — |
| 2020-12-10 | $10.38 | $10.38 | 51,500 | — | — |
| 2020-12-09 | $10.26 | $10.26 | 13,400 | — | — |
| 2020-12-08 | $10.26 | $10.26 | 50,200 | — | — |
| 2020-12-07 | $10.24 | $10.24 | 124,400 | — | — |
| 2020-12-04 | $10.21 | $10.21 | 46,100 | — | — |
| 2020-12-03 | $10.20 | $10.20 | 60,200 | — | — |
| 2020-12-02 | $10.21 | $10.21 | 35,000 | — | — |
| 2020-12-01 | $10.21 | $10.21 | 6,400 | — | — |
| 2020-11-30 | $10.13 | $10.13 | 21,000 | — | — |
| 2020-11-27 | $10.12 | $10.12 | 212,800 | — | — |
| 2020-11-25 | $10.12 | $10.12 | 22,600 | — | — |
| 2020-11-24 | $10.10 | $10.10 | 19,000 | — | — |
| 2020-11-23 | $10.12 | $10.12 | 33,000 | — | — |
| 2020-11-20 | $10.16 | $10.16 | 11,500 | — | — |
| 2020-11-19 | $10.11 | $10.11 | 2,000 | — | — |
| 2020-11-18 | $10.16 | $10.16 | 5,400 | — | — |
| 2020-11-17 | $10.09 | $10.09 | 6,900 | — | — |
| 2020-11-16 | $10.09 | $10.09 | 600 | — | — |
| 2020-11-13 | $10.11 | $10.11 | 0 | — | — |
| 2020-11-12 | $10.11 | $10.11 | 3,300 | — | — |
| 2020-11-11 | $10.07 | $10.07 | 0 | — | — |
| 2020-11-10 | $10.07 | $10.07 | 100 | — | — |
| 2020-11-09 | $10.03 | $10.03 | 200 | — | — |
| 2020-11-06 | $10.01 | $10.01 | 5,200 | — | — |
| 2020-11-05 | $9.98 | $9.98 | 0 | — | — |
| 2020-11-04 | $9.98 | $9.98 | 0 | — | — |
| 2020-11-03 | $9.98 | $9.98 | 1,000 | — | — |
| 2020-11-02 | $10.05 | $10.05 | 34,200 | — | — |
| 2020-10-30 | $10.05 | $10.05 | 500 | — | — |
| 2020-10-29 | $10.05 | $10.05 | 114,700 | — | — |
| 2020-10-28 | $10.20 | $10.20 | 75,700 | — | — |
| 2020-10-27 | $10.11 | $10.11 | 0 | — | — |
| 2020-10-26 | $10.11 | $10.11 | 300 | — | — |
| 2020-10-23 | $10.13 | $10.13 | 2,600 | — | — |
| 2020-10-22 | $10.12 | $10.12 | 6,800 | — | — |
| 2020-10-21 | $10.16 | $10.16 | 900 | — | — |
| 2020-10-20 | $10.19 | $10.19 | 17,300 | — | — |
| 2020-10-19 | $10.19 | $10.19 | 800 | — | — |
| 2020-10-16 | $10.09 | $10.09 | 200 | — | — |
| 2020-10-15 | $10.10 | $10.10 | 6,500 | — | — |
| 2020-10-14 | $10.11 | $10.11 | 400 | — | — |
| 2020-10-13 | $10.12 | $10.12 | 1,700 | — | — |
| 2020-10-12 | $10.10 | $10.10 | 1,300 | — | — |
| 2020-10-09 | $10.10 | $10.10 | 50,800 | — | — |
| 2020-10-08 | $10.11 | $10.11 | 2,200 | — | — |
| 2020-10-07 | $10.11 | $10.11 | 2,500 | — | — |
| 2020-10-06 | $10.08 | $10.08 | 50,300 | — | — |
| 2020-10-05 | $10.15 | $10.15 | 156,200 | — | — |
| 2020-10-02 | $10.10 | $10.10 | 18,400 | — | — |
| 2020-10-01 | $10.06 | $10.06 | 195,800 | — | — |
| 2020-09-30 | $10.07 | $10.07 | 88,800 | — | — |
| 2020-09-29 | $10.11 | $10.11 | 159,500 | — | — |
| 2020-09-28 | $10.11 | $10.11 | 27,800 | — | — |
| 2020-09-25 | $10.11 | $10.11 | 6,500 | — | — |
| 2020-09-24 | $10.10 | $10.10 | 30,100 | — | — |
| 2020-09-23 | $10.18 | $10.18 | 5,400 | — | — |
| 2020-09-22 | $10.16 | $10.16 | 7,400 | — | — |
| 2020-09-21 | $10.12 | $10.12 | 30,900 | — | — |
| 2020-09-18 | $10.16 | $10.16 | 112,300 | — | — |
| 2020-09-17 | $10.16 | $10.16 | 17,900 | — | — |
| 2020-09-16 | $10.20 | $10.20 | 64,100 | — | — |
| 2020-09-15 | $10.09 | $10.09 | 1,100 | — | — |
| 2020-09-14 | $10.08 | $10.08 | 18,600 | — | — |
| 2020-09-11 | $10.10 | $10.10 | 5,700 | — | — |
| 2020-09-10 | $10.18 | $10.18 | 342,400 | — | — |
| 2020-09-09 | $10.15 | $10.15 | 5,500 | — | — |
| 2020-09-08 | $10.10 | $10.10 | 29,100 | — | — |
| 2020-09-04 | $10.05 | $10.05 | 0 | — | — |
| 2020-09-03 | $10.05 | $10.05 | 11,700 | — | — |
| 2020-09-02 | $10.15 | $10.15 | 89,100 | — | — |
| 2020-09-01 | $10.10 | $10.10 | 60,400 | — | — |
| 2020-08-31 | $10.10 | $10.10 | 123,000 | — | — |
| 2020-08-28 | $10.09 | $10.09 | 380,000 | — | — |
| 2020-08-27 | $10.06 | $10.06 | 63,000 | — | — |
| 2020-08-26 | $10.05 | $10.05 | 321,000 | — | — |
| 2020-08-25 | $10.04 | $10.04 | 101,800 | — | — |
| 2020-08-24 | $10.06 | $10.06 | 2,600 | — | — |
| 2020-08-21 | $10.02 | $10.02 | 12,100 | — | — |
| 2020-08-20 | $10.04 | $10.04 | 6,100 | — | — |
| 2020-08-19 | $10.06 | $10.06 | 116,800 | — | — |
| 2020-08-18 | $10.03 | $10.03 | 272,100 | — | — |
| 2020-08-17 | $10.04 | $10.04 | 811,700 | — | — |
| 2020-08-14 | $10.06 | $10.06 | 1,900 | — | — |
| 2020-08-13 | $10.10 | $10.10 | 400 | — | — |
| 2020-08-12 | $10.06 | $10.06 | 8,000 | — | — |
| 2020-08-11 | $10.06 | $10.06 | 6,000 | — | — |
| 2020-08-10 | $10.08 | $10.08 | 4,000 | — | — |
| 2020-08-07 | $10.15 | $10.15 | 6,200 | — | — |
| 2020-08-06 | $10.20 | $10.20 | 25,200 | — | — |
| 2020-08-05 | $10.20 | $10.20 | 0 | — | — |
| 2020-08-04 | $10.20 | $10.20 | 161,500 | — | — |
| 2020-08-03 | $10.19 | $10.19 | 3,100 | — | — |
| 2020-07-31 | $10.18 | $10.18 | 158,100 | — | — |
| 2020-07-30 | $10.18 | $10.18 | 404,700 | — | — |
| 2020-07-29 | $10.20 | $10.20 | 2,600 | — | — |
| 2020-07-28 | $10.30 | $10.30 | 200 | — | — |
| 2020-07-27 | $10.21 | $10.21 | 400 | — | — |
| 2020-07-24 | $10.20 | $10.20 | 3,100 | — | — |
| 2020-07-23 | $10.30 | $10.30 | 182,400 | — | — |
| 2020-07-22 | $10.30 | $10.30 | 175,600 | — | — |
| 2020-07-21 | $10.26 | $10.26 | 72,800 | — | — |
| 2020-07-20 | $10.20 | $10.20 | 128,200 | — | — |
| 2020-07-17 | $10.13 | $10.13 | 900 | — | — |
| 2020-07-16 | $10.18 | $10.18 | 10,600 | — | — |
| 2020-07-15 | $10.17 | $10.17 | 68,400 | — | — |
| 2020-07-14 | $10.12 | $10.12 | 84,900 | — | — |
| 2020-07-13 | $10.12 | $10.12 | 12,100 | — | — |
| 2020-07-10 | $10.10 | $10.10 | 23,800 | — | — |
| 2020-07-09 | $10.12 | $10.12 | 4,800 | — | — |
| 2020-07-08 | $10.10 | $10.10 | 3,300 | — | — |
| 2020-07-07 | $10.18 | $10.18 | 3,000 | — | — |
| 2020-07-06 | $10.20 | $10.20 | 55,000 | — | — |
| 2020-07-02 | $10.22 | $10.22 | 34,000 | — | — |
| 2020-07-01 | $10.15 | $10.15 | 3,100 | — | — |
| 2020-06-30 | $10.08 | $10.08 | 105,100 | — | — |
| 2020-06-29 | $10.15 | $10.15 | 29,600 | — | — |
| 2020-06-26 | $10.04 | $10.04 | 0 | — | — |
| 2020-06-25 | $10.04 | $10.04 | 53,600 | — | — |
| 2020-06-24 | $10.04 | $10.04 | 52,100 | — | — |
| 2020-06-23 | $10.08 | $10.08 | 88,900 | — | — |
| 2020-06-22 | $10.05 | $10.05 | 63,400 | — | — |
| 2020-06-19 | $10.02 | $10.02 | 100,500 | — | — |
| 2020-06-18 | $9.97 | $9.97 | 30,200 | — | — |
| 2020-06-17 | $9.97 | $9.97 | 100 | — | — |
| 2020-06-16 | $9.97 | $9.97 | 542,900 | — | — |
| 2020-06-15 | $9.92 | $9.92 | 200,000 | — | — |
| 2020-06-12 | $9.92 | $9.92 | 202,500 | — | — |
| 2020-06-11 | $9.92 | $9.92 | 95,000 | — | — |
| 2020-06-10 | $9.92 | $9.92 | 25,000 | — | — |
| 2020-06-09 | $9.92 | $9.92 | 45,400 | — | — |
| 2020-06-08 | $9.96 | $9.96 | 100 | — | — |
| 2020-06-05 | $9.92 | $9.92 | 300,000 | — | — |
| 2020-06-04 | $9.93 | $9.93 | 0 | — | — |
| 2020-06-03 | $9.93 | $9.93 | 0 | — | — |
| 2020-06-02 | $9.93 | $9.93 | 2,300 | — | — |
| 2020-06-01 | $9.93 | $9.93 | 200,600 | — | — |
| 2020-05-29 | $9.87 | $9.87 | 109,000 | — | — |
| 2020-05-28 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-27 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-26 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-22 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-21 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-20 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-19 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-18 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-15 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-14 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-13 | $9.90 | $9.90 | 200 | — | — |
| 2020-05-12 | $9.90 | $9.90 | 3,000 | — | — |
| 2020-05-11 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-08 | $9.90 | $9.90 | 8,400 | — | — |
| 2020-05-07 | $9.91 | $9.91 | 0 | — | — |
| 2020-05-06 | $9.91 | $9.91 | 99,300 | — | — |
| 2020-05-05 | $9.92 | $9.92 | 0 | — | — |
| 2020-05-04 | $9.92 | $9.92 | 0 | — | — |
| 2020-05-01 | $9.92 | $9.92 | 58,800 | — | — |
| 2020-04-30 | $9.88 | $9.88 | 4,200 | — | — |
| 2020-04-29 | $9.88 | $9.88 | 100,400 | — | — |
| 2020-04-28 | $9.93 | $9.93 | 0 | — | — |
| 2020-04-27 | $9.93 | $9.93 | 0 | — | — |
| 2020-04-24 | $9.93 | $9.93 | 25,000 | — | — |
| 2020-04-23 | $9.90 | $9.90 | 1,000 | — | — |
| 2020-04-22 | $9.84 | $9.84 | 0 | — | — |
| 2020-04-21 | $9.84 | $9.84 | 0 | — | — |
| 2020-04-20 | $9.84 | $9.84 | 0 | — | — |
| 2020-04-17 | $9.84 | $9.84 | 200 | — | — |
| 2020-04-16 | $9.87 | $9.87 | 0 | — | — |
| 2020-04-15 | $9.87 | $9.87 | 0 | — | — |
| 2020-04-14 | $9.87 | $9.87 | 9,200 | — | — |
| 2020-04-13 | $9.85 | $9.85 | 200 | — | — |
| 2020-04-09 | $9.81 | $9.81 | 200 | — | — |
| 2020-04-08 | $9.87 | $9.87 | 500 | — | — |
| 2020-04-07 | $9.82 | $9.82 | 0 | — | — |
| 2020-04-06 | $9.82 | $9.82 | 200 | — | — |
| 2020-04-03 | $9.85 | $9.85 | 102,600 | — | — |
| 2020-04-02 | $9.95 | $9.95 | 327,700 | — | — |
| 2020-04-01 | $10.10 | $10.10 | 4,800 | — | — |
| 2020-03-31 | $9.77 | $9.77 | 300 | — | — |
| 2020-03-30 | $9.80 | $9.80 | 0 | — | — |
| 2020-03-27 | $9.80 | $9.80 | 1,000 | — | — |
| 2020-03-26 | $9.73 | $9.73 | 36,400 | — | — |
| 2020-03-25 | $9.69 | $9.69 | 120,100 | — | — |
| 2020-03-24 | $9.63 | $9.63 | 9,200 | — | — |
| 2020-03-23 | $9.51 | $9.51 | 0 | — | — |
| 2020-03-20 | $9.51 | $9.51 | 150,000 | — | — |
| 2020-03-19 | $9.51 | $9.51 | 177,300 | — | — |
| 2020-03-18 | $9.52 | $9.52 | 272,200 | — | — |
| 2020-03-17 | $9.60 | $9.60 | 115,800 | — | — |
| 2020-03-16 | $9.60 | $9.60 | 666,400 | — | — |
| 2020-03-13 | $9.80 | $9.80 | 1,500 | — | — |
| 2020-03-12 | $9.80 | $9.80 | 1,618,300 | — | — |
| 2020-03-11 | $9.91 | $9.91 | 0 | — | — |
| 2020-03-10 | $9.91 | $9.91 | 748,700 | — | — |
| 2020-03-09 | $9.95 | $9.95 | 100,000 | — | — |
| 2020-03-06 | $9.97 | $9.97 | 300,200 | — | — |
| 2020-03-05 | $9.97 | $9.97 | 100,500 | — | — |
| 2020-03-04 | $9.98 | $9.98 | 0 | — | — |
| 2020-03-03 | $9.98 | $9.98 | 0 | — | — |
| 2020-03-02 | $9.98 | $9.98 | 0 | — | — |
| 2020-02-28 | $9.98 | $9.98 | 0 | — | — |
| 2020-02-27 | $9.98 | $9.98 | 207,800 | — | — |
| 2020-02-26 | $10.01 | $10.01 | 88,600 | — | — |
| 2020-02-25 | $10.00 | $10.00 | 120,200 | — | — |
| 2020-02-24 | $10.01 | $10.01 | 57,000 | — | — |
| 2020-02-21 | $10.01 | $10.01 | 0 | — | — |
| 2020-02-20 | $10.01 | $10.01 | 0 | — | — |
| 2020-02-19 | $10.01 | $10.01 | 0 | — | — |
| 2020-02-18 | $10.01 | $10.01 | 176,700 | — | — |
| 2020-02-14 | $10.00 | $10.00 | 150,200 | — | — |
| 2020-02-13 | $10.01 | $10.01 | 264,300 | — | — |
| 2020-02-12 | $10.00 | $10.00 | 0 | — | — |
| 2020-02-11 | $10.00 | $10.00 | 100,000 | — | — |
| 2020-02-10 | $10.01 | $10.01 | 121,300 | — | — |
| 2020-02-07 | $10.00 | $10.00 | 1,400 | — | — |
| 2020-02-06 | $10.00 | $10.00 | 0 | — | — |
| 2020-02-05 | $10.00 | $10.00 | 300 | — | — |
| 2020-02-04 | $10.00 | $10.00 | 3,400 | — | — |
| 2020-02-03 | $10.01 | $10.01 | 18,200 | — | — |
| 2020-01-31 | $10.00 | $10.00 | 200 | — | — |
| 2020-01-30 | $10.01 | $10.01 | 0 | — | — |
| 2020-01-29 | $10.01 | $10.01 | 1,600 | — | — |
| 2020-01-28 | $10.04 | $10.04 | 400 | — | — |
| 2020-01-27 | $9.99 | $9.99 | 105,400 | — | — |
| 2020-01-24 | $9.99 | $9.99 | 246,400 | — | — |
| 2020-01-23 | $9.99 | $9.99 | 226,300 | — | — |
| 2020-01-22 | $10.00 | $10.00 | 26,100 | — | — |
| 2020-01-21 | $9.98 | $9.98 | 101,700 | — | — |
| 2020-01-17 | $9.95 | $9.95 | 50,100 | — | — |
| 2020-01-16 | $9.95 | $9.95 | 154,200 | — | — |
| 2020-01-15 | $9.94 | $9.94 | 35,300 | — | — |
| 2020-01-14 | $9.94 | $9.94 | 49,300 | — | — |
| 2020-01-13 | $9.90 | $9.90 | 0 | — | — |
| 2020-01-10 | $9.90 | $9.90 | 253,200 | — | — |
| 2020-01-09 | $9.92 | $9.92 | 50,000 | — | — |
| 2020-01-08 | $9.92 | $9.92 | 0 | — | — |
| 2020-01-07 | $9.92 | $9.92 | 200 | — | — |
| 2020-01-06 | $9.89 | $9.89 | 127,300 | — | — |
| 2020-01-03 | $9.89 | $9.89 | 105,000 | — | — |
| 2020-01-02 | $9.87 | $9.87 | 0 | — | — |