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
- 2019-11-05 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 | $15.01 | $15.01 | 1,695,800 | — | — |
| 2020-12-30 | $15.38 | $15.38 | 1,857,000 | — | — |
| 2020-12-29 | $15.53 | $15.53 | 3,160,700 | — | — |
| 2020-12-28 | $15.90 | $15.90 | 4,810,400 | — | — |
| 2020-12-24 | $16.33 | $16.33 | 2,978,100 | — | — |
| 2020-12-23 | $15.68 | $15.68 | 3,804,300 | — | — |
| 2020-12-22 | $15.07 | $15.07 | 3,190,800 | — | — |
| 2020-12-21 | $14.72 | $14.72 | 3,075,200 | — | — |
| 2020-12-18 | $14.38 | $14.38 | 1,749,800 | — | — |
| 2020-12-17 | $14.42 | $14.42 | 2,344,900 | — | — |
| 2020-12-16 | $14.18 | $14.18 | 2,025,200 | — | — |
| 2020-12-15 | $13.66 | $13.66 | 3,041,900 | — | — |
| 2020-12-14 | $14.11 | $14.11 | 3,117,400 | — | — |
| 2020-12-11 | $14.33 | $14.33 | 2,831,600 | — | — |
| 2020-12-10 | $14.53 | $14.53 | 3,311,600 | — | — |
| 2020-12-09 | $14.68 | $14.68 | 5,436,500 | — | — |
| 2020-12-08 | $14.97 | $14.97 | 4,907,600 | — | — |
| 2020-12-07 | $14.62 | $14.62 | 5,385,400 | — | — |
| 2020-12-04 | $14.10 | $14.10 | 4,238,400 | — | — |
| 2020-12-03 | $13.79 | $13.79 | 5,265,100 | — | — |
| 2020-12-02 | $13.41 | $13.41 | 5,944,200 | — | — |
| 2020-12-01 | $13.98 | $13.98 | 10,261,400 | — | — |
| 2020-11-30 | $15.31 | $15.31 | 22,514,500 | — | — |
| 2020-11-27 | $14.20 | $14.20 | 37,280,700 | — | — |
| 2020-11-25 | $10.99 | $10.99 | 7,579,500 | — | — |
| 2020-11-24 | $10.50 | $10.50 | 6,289,900 | — | — |
| 2020-11-23 | $10.41 | $10.41 | 9,300,000 | — | — |
| 2020-11-20 | $10.15 | $10.15 | 216,800 | — | — |
| 2020-11-19 | $10.17 | $10.17 | 17,800 | — | — |
| 2020-11-18 | $10.30 | $10.30 | 10,600 | — | — |
| 2020-11-17 | $10.28 | $10.28 | 18,400 | — | — |
| 2020-11-16 | $10.30 | $10.30 | 8,700 | — | — |
| 2020-11-13 | $10.24 | $10.24 | 23,000 | — | — |
| 2020-11-12 | $10.20 | $10.20 | 7,000 | — | — |
| 2020-11-11 | $10.21 | $10.21 | 7,900 | — | — |
| 2020-11-10 | $10.11 | $10.11 | 2,500 | — | — |
| 2020-11-09 | $10.20 | $10.20 | 4,000 | — | — |
| 2020-11-06 | $10.15 | $10.15 | 2,300 | — | — |
| 2020-11-05 | $10.16 | $10.16 | 1,289,800 | — | — |
| 2020-11-04 | $10.11 | $10.11 | 128,600 | — | — |
| 2020-11-03 | $10.13 | $10.13 | 55,400 | — | — |
| 2020-11-02 | $10.06 | $10.06 | 26,800 | — | — |
| 2020-10-30 | $10.06 | $10.06 | 134,300 | — | — |
| 2020-10-29 | $10.18 | $10.18 | 18,900 | — | — |
| 2020-10-28 | $10.16 | $10.16 | 177,900 | — | — |
| 2020-10-27 | $10.27 | $10.27 | 128,300 | — | — |
| 2020-10-26 | $10.28 | $10.28 | 244,900 | — | — |
| 2020-10-23 | $10.39 | $10.39 | 73,600 | — | — |
| 2020-10-22 | $10.37 | $10.37 | 427,600 | — | — |
| 2020-10-21 | $10.50 | $10.50 | 83,300 | — | — |
| 2020-10-20 | $10.50 | $10.50 | 13,100 | — | — |
| 2020-10-19 | $10.46 | $10.46 | 66,400 | — | — |
| 2020-10-16 | $10.50 | $10.50 | 52,500 | — | — |
| 2020-10-15 | $10.50 | $10.50 | 133,400 | — | — |
| 2020-10-14 | $10.48 | $10.48 | 95,200 | — | — |
| 2020-10-13 | $10.49 | $10.49 | 25,700 | — | — |
| 2020-10-12 | $10.46 | $10.46 | 57,500 | — | — |
| 2020-10-09 | $10.50 | $10.50 | 75,800 | — | — |
| 2020-10-08 | $10.47 | $10.47 | 302,400 | — | — |
| 2020-10-07 | $10.52 | $10.52 | 144,600 | — | — |
| 2020-10-06 | $10.53 | $10.53 | 783,200 | — | — |
| 2020-10-05 | $10.59 | $10.59 | 1,219,300 | — | — |
| 2020-10-02 | $10.58 | $10.58 | 1,255,300 | — | — |
| 2020-10-01 | $10.70 | $10.70 | 330,200 | — | — |
| 2020-09-30 | $10.60 | $10.60 | 98,500 | — | — |
| 2020-09-29 | $10.69 | $10.69 | 177,900 | — | — |
| 2020-09-28 | $10.75 | $10.75 | 54,200 | — | — |
| 2020-09-25 | $10.77 | $10.77 | 295,200 | — | — |
| 2020-09-24 | $10.65 | $10.65 | 98,800 | — | — |
| 2020-09-23 | $10.71 | $10.71 | 104,100 | — | — |
| 2020-09-22 | $10.84 | $10.84 | 2,217,700 | — | — |
| 2020-09-21 | $10.66 | $10.66 | 193,800 | — | — |
| 2020-09-18 | $10.71 | $10.71 | 300,700 | — | — |
| 2020-09-17 | $10.74 | $10.74 | 2,169,100 | — | — |
| 2020-09-16 | $10.20 | $10.20 | 512,700 | — | — |
| 2020-09-15 | $10.18 | $10.18 | 34,100 | — | — |
| 2020-09-14 | $10.23 | $10.23 | 15,500 | — | — |
| 2020-09-11 | $10.25 | $10.25 | 19,300 | — | — |
| 2020-09-10 | $10.25 | $10.25 | 7,400 | — | — |
| 2020-09-09 | $10.25 | $10.25 | 88,700 | — | — |
| 2020-09-08 | $10.23 | $10.23 | 65,200 | — | — |
| 2020-09-04 | $10.25 | $10.25 | 11,800 | — | — |
| 2020-09-03 | $10.27 | $10.27 | 18,300 | — | — |
| 2020-09-02 | $10.20 | $10.20 | 46,200 | — | — |
| 2020-09-01 | $10.15 | $10.15 | 56,000 | — | — |
| 2020-08-31 | $10.19 | $10.19 | 377,900 | — | — |
| 2020-08-28 | $10.13 | $10.13 | 11,300 | — | — |
| 2020-08-27 | $10.14 | $10.14 | 9,500 | — | — |
| 2020-08-26 | $10.11 | $10.11 | 6,500 | — | — |
| 2020-08-25 | $10.18 | $10.18 | 4,400 | — | — |
| 2020-08-24 | $10.05 | $10.05 | 163,500 | — | — |
| 2020-08-21 | $10.04 | $10.04 | 29,600 | — | — |
| 2020-08-20 | $10.09 | $10.09 | 41,200 | — | — |
| 2020-08-19 | $10.08 | $10.08 | 17,200 | — | — |
| 2020-08-18 | $10.14 | $10.14 | 22,500 | — | — |
| 2020-08-17 | $10.16 | $10.16 | 53,500 | — | — |
| 2020-08-14 | $10.22 | $10.22 | 33,200 | — | — |
| 2020-08-13 | $10.25 | $10.25 | 1,400 | — | — |
| 2020-08-12 | $10.28 | $10.28 | 4,100 | — | — |
| 2020-08-11 | $10.19 | $10.19 | 15,100 | — | — |
| 2020-08-10 | $10.15 | $10.15 | 2,500 | — | — |
| 2020-08-07 | $10.18 | $10.18 | 10,200 | — | — |
| 2020-08-06 | $10.25 | $10.25 | 6,000 | — | — |
| 2020-08-05 | $10.25 | $10.25 | 17,900 | — | — |
| 2020-08-04 | $10.32 | $10.32 | 70,500 | — | — |
| 2020-08-03 | $10.35 | $10.35 | 36,900 | — | — |
| 2020-07-31 | $10.32 | $10.32 | 32,900 | — | — |
| 2020-07-30 | $10.44 | $10.44 | 46,500 | — | — |
| 2020-07-29 | $10.70 | $10.70 | 112,100 | — | — |
| 2020-07-28 | $10.73 | $10.73 | 6,100 | — | — |
| 2020-07-27 | $10.74 | $10.74 | 1,500 | — | — |
| 2020-07-24 | $10.75 | $10.75 | 24,000 | — | — |
| 2020-07-23 | $10.90 | $10.90 | 19,100 | — | — |
| 2020-07-22 | $10.75 | $10.75 | 38,600 | — | — |
| 2020-07-21 | $10.85 | $10.85 | 308,200 | — | — |
| 2020-07-20 | $10.76 | $10.76 | 29,300 | — | — |
| 2020-07-17 | $10.72 | $10.72 | 263,000 | — | — |
| 2020-07-16 | $10.80 | $10.80 | 267,800 | — | — |
| 2020-07-15 | $10.80 | $10.80 | 105,300 | — | — |
| 2020-07-14 | $10.65 | $10.65 | 8,100 | — | — |
| 2020-07-13 | $10.70 | $10.70 | 141,700 | — | — |
| 2020-07-10 | $10.60 | $10.60 | 713,200 | — | — |
| 2020-07-09 | $10.40 | $10.40 | 112,500 | — | — |
| 2020-07-08 | $10.22 | $10.22 | 36,800 | — | — |
| 2020-07-07 | $10.21 | $10.21 | 79,600 | — | — |
| 2020-07-06 | $10.26 | $10.26 | 59,400 | — | — |
| 2020-07-02 | $10.30 | $10.30 | 258,000 | — | — |
| 2020-07-01 | $10.28 | $10.28 | 1,276,200 | — | — |
| 2020-06-30 | $10.24 | $10.24 | 234,000 | — | — |
| 2020-06-29 | $10.25 | $10.25 | 17,500 | — | — |
| 2020-06-26 | $10.21 | $10.21 | 13,000 | — | — |
| 2020-06-25 | $10.24 | $10.24 | 13,300 | — | — |
| 2020-06-24 | $10.25 | $10.25 | 3,400 | — | — |
| 2020-06-23 | $10.39 | $10.39 | 134,900 | — | — |
| 2020-06-22 | $10.25 | $10.25 | 20,200 | — | — |
| 2020-06-19 | $10.25 | $10.25 | 182,500 | — | — |
| 2020-06-18 | $10.17 | $10.17 | 68,900 | — | — |
| 2020-06-17 | $10.16 | $10.16 | 579,500 | — | — |
| 2020-06-16 | $10.08 | $10.08 | 10,400 | — | — |
| 2020-06-15 | $10.01 | $10.01 | 102,600 | — | — |
| 2020-06-12 | $9.93 | $9.93 | 14,900 | — | — |
| 2020-06-11 | $9.95 | $9.95 | 60,800 | — | — |
| 2020-06-10 | $10.07 | $10.07 | 263,500 | — | — |
| 2020-06-09 | $9.82 | $9.82 | 700 | — | — |
| 2020-06-08 | $9.88 | $9.88 | 455,000 | — | — |
| 2020-06-05 | $9.82 | $9.82 | 24,300 | — | — |
| 2020-06-04 | $9.85 | $9.85 | 7,600 | — | — |
| 2020-06-03 | $9.83 | $9.83 | 500 | — | — |
| 2020-06-02 | $9.80 | $9.80 | 1,300 | — | — |
| 2020-06-01 | $9.80 | $9.80 | 1,300 | — | — |
| 2020-05-29 | $9.79 | $9.79 | 45,700 | — | — |
| 2020-05-28 | $9.79 | $9.79 | 2,800 | — | — |
| 2020-05-27 | $9.81 | $9.81 | 100 | — | — |
| 2020-05-26 | $9.76 | $9.76 | 500 | — | — |
| 2020-05-22 | $9.76 | $9.76 | 1,100 | — | — |
| 2020-05-21 | $9.85 | $9.85 | 0 | — | — |
| 2020-05-20 | $9.85 | $9.85 | 17,800 | — | — |
| 2020-05-19 | $9.76 | $9.76 | 108,200 | — | — |
| 2020-05-18 | $9.78 | $9.78 | 464,800 | — | — |
| 2020-05-15 | $9.80 | $9.80 | 900 | — | — |
| 2020-05-14 | $9.76 | $9.76 | 37,800 | — | — |
| 2020-05-13 | $9.79 | $9.79 | 42,200 | — | — |
| 2020-05-12 | $9.75 | $9.75 | 352,700 | — | — |
| 2020-05-11 | $9.89 | $9.89 | 100 | — | — |
| 2020-05-08 | $9.89 | $9.89 | 188,400 | — | — |
| 2020-05-07 | $9.80 | $9.80 | 77,000 | — | — |
| 2020-05-06 | $9.73 | $9.73 | 79,000 | — | — |
| 2020-05-05 | $9.80 | $9.80 | 0 | — | — |
| 2020-05-04 | $9.80 | $9.80 | 0 | — | — |
| 2020-05-01 | $9.80 | $9.80 | 28,000 | — | — |
| 2020-04-30 | $9.89 | $9.89 | 7,700 | — | — |
| 2020-04-29 | $9.80 | $9.80 | 150,100 | — | — |
| 2020-04-28 | $9.80 | $9.80 | 230,000 | — | — |
| 2020-04-27 | $9.75 | $9.75 | 21,000 | — | — |
| 2020-04-24 | $9.81 | $9.81 | 400 | — | — |
| 2020-04-23 | $9.80 | $9.80 | 300 | — | — |
| 2020-04-22 | $9.79 | $9.79 | 32,700 | — | — |
| 2020-04-21 | $9.72 | $9.72 | 2,000 | — | — |
| 2020-04-20 | $9.80 | $9.80 | 300 | — | — |
| 2020-04-17 | $9.78 | $9.78 | 26,100 | — | — |
| 2020-04-16 | $9.80 | $9.80 | 401,800 | — | — |
| 2020-04-15 | $9.80 | $9.80 | 116,300 | — | — |
| 2020-04-14 | $9.81 | $9.81 | 549,300 | — | — |
| 2020-04-13 | $9.80 | $9.80 | 75,000 | — | — |
| 2020-04-09 | $9.80 | $9.80 | 18,900 | — | — |
| 2020-04-08 | $9.80 | $9.80 | 61,700 | — | — |
| 2020-04-07 | $9.80 | $9.80 | 13,400 | — | — |
| 2020-04-06 | $9.75 | $9.75 | 322,700 | — | — |
| 2020-04-03 | $9.80 | $9.80 | 239,800 | — | — |
| 2020-04-02 | $9.83 | $9.83 | 298,800 | — | — |
| 2020-04-01 | $9.85 | $9.85 | 6,700 | — | — |
| 2020-03-31 | $9.75 | $9.75 | 23,900 | — | — |
| 2020-03-30 | $9.66 | $9.66 | 9,000 | — | — |
| 2020-03-27 | $9.68 | $9.68 | 2,325,200 | — | — |
| 2020-03-26 | $9.68 | $9.68 | 380,300 | — | — |
| 2020-03-25 | $9.63 | $9.63 | 169,500 | — | — |
| 2020-03-24 | $9.61 | $9.61 | 300 | — | — |
| 2020-03-23 | $9.30 | $9.30 | 127,900 | — | — |
| 2020-03-20 | $9.35 | $9.35 | 2,150,700 | — | — |
| 2020-03-19 | $9.27 | $9.27 | 43,200 | — | — |
| 2020-03-18 | $9.30 | $9.30 | 115,100 | — | — |
| 2020-03-17 | $9.55 | $9.55 | 455,300 | — | — |
| 2020-03-16 | $9.60 | $9.60 | 644,600 | — | — |
| 2020-03-13 | $9.80 | $9.80 | 656,700 | — | — |
| 2020-03-12 | $9.90 | $9.90 | 315,200 | — | — |
| 2020-03-11 | $10.04 | $10.04 | 0 | — | — |
| 2020-03-10 | $10.04 | $10.04 | 53,800 | — | — |
| 2020-03-09 | $10.10 | $10.10 | 0 | — | — |
| 2020-03-06 | $10.10 | $10.10 | 1,000 | — | — |
| 2020-03-05 | $10.04 | $10.04 | 6,000 | — | — |
| 2020-03-04 | $10.04 | $10.04 | 0 | — | — |
| 2020-03-03 | $10.04 | $10.04 | 0 | — | — |
| 2020-03-02 | $10.04 | $10.04 | 0 | — | — |
| 2020-02-28 | $10.04 | $10.04 | 0 | — | — |
| 2020-02-27 | $10.04 | $10.04 | 8,800 | — | — |
| 2020-02-26 | $10.02 | $10.02 | 101,800 | — | — |
| 2020-02-25 | $10.04 | $10.04 | 28,400 | — | — |
| 2020-02-24 | $10.02 | $10.02 | 300 | — | — |
| 2020-02-21 | $10.04 | $10.04 | 0 | — | — |
| 2020-02-20 | $10.04 | $10.04 | 4,100 | — | — |
| 2020-02-19 | $10.03 | $10.03 | 16,000 | — | — |
| 2020-02-18 | $10.03 | $10.03 | 1,100 | — | — |
| 2020-02-14 | $10.03 | $10.03 | 88,200 | — | — |
| 2020-02-13 | $10.04 | $10.04 | 43,800 | — | — |
| 2020-02-12 | $10.04 | $10.04 | 0 | — | — |
| 2020-02-11 | $10.04 | $10.04 | 188,500 | — | — |
| 2020-02-10 | $10.02 | $10.02 | 300 | — | — |
| 2020-02-07 | $10.04 | $10.04 | 64,200 | — | — |
| 2020-02-06 | $10.02 | $10.02 | 200,100 | — | — |
| 2020-02-05 | $10.05 | $10.05 | 2,000 | — | — |
| 2020-02-04 | $10.05 | $10.05 | 106,400 | — | — |
| 2020-02-03 | $10.03 | $10.03 | 17,600 | — | — |
| 2020-01-31 | $10.02 | $10.02 | 0 | — | — |
| 2020-01-30 | $10.02 | $10.02 | 99,900 | — | — |
| 2020-01-29 | $10.06 | $10.06 | 9,000 | — | — |
| 2020-01-28 | $10.05 | $10.05 | 200 | — | — |
| 2020-01-27 | $10.03 | $10.03 | 2,800 | — | — |
| 2020-01-24 | $10.05 | $10.05 | 100,200 | — | — |
| 2020-01-23 | $10.04 | $10.04 | 1,800 | — | — |
| 2020-01-22 | $10.03 | $10.03 | 0 | — | — |
| 2020-01-21 | $10.03 | $10.03 | 12,300 | — | — |
| 2020-01-17 | $10.01 | $10.01 | 8,900 | — | — |
| 2020-01-16 | $10.01 | $10.01 | 0 | — | — |
| 2020-01-15 | $10.01 | $10.01 | 27,100 | — | — |
| 2020-01-14 | $10.00 | $10.00 | 0 | — | — |
| 2020-01-13 | $10.00 | $10.00 | 484,100 | — | — |
| 2020-01-10 | $9.98 | $9.98 | 275,300 | — | — |
| 2020-01-09 | $9.95 | $9.95 | 50,000 | — | — |
| 2020-01-08 | $9.95 | $9.95 | 0 | — | — |
| 2020-01-07 | $9.95 | $9.95 | 225,000 | — | — |
| 2020-01-06 | $9.90 | $9.90 | 0 | — | — |
| 2020-01-03 | $9.90 | $9.90 | 300,000 | — | — |
| 2020-01-02 | $9.87 | $9.87 | 0 | — | — |