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
- 2018-03-14 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 | $12.49 | $12.49 | 37,600 | — | — |
| 2020-12-30 | $12.38 | $12.38 | 67,700 | — | — |
| 2020-12-29 | $12.41 | $12.41 | 46,400 | — | — |
| 2020-12-28 | $12.45 | $12.45 | 27,900 | — | — |
| 2020-12-24 | $12.31 | $12.31 | 9,100 | — | — |
| 2020-12-23 | $12.35 | $12.35 | 47,400 | — | — |
| 2020-12-22 | $12.07 | $12.07 | 32,600 | — | — |
| 2020-12-21 | $12.28 | $12.28 | 56,400 | — | — |
| 2020-12-18 | $12.43 | $12.43 | 244,100 | — | — |
| 2020-12-17 | $12.67 | $12.67 | 92,200 | — | — |
| 2020-12-16 | $12.50 | $12.50 | 62,100 | — | — |
| 2020-12-15 | $12.69 | $12.69 | 73,900 | — | — |
| 2020-12-14 | $12.42 | $12.42 | 48,200 | — | — |
| 2020-12-11 | $12.44 | $12.44 | 47,800 | — | — |
| 2020-12-10 | $12.54 | $12.54 | 30,700 | — | — |
| 2020-12-09 | $12.44 | $12.44 | 34,700 | — | — |
| 2020-12-08 | $12.50 | $12.50 | 70,200 | — | — |
| 2020-12-07 | $12.27 | $12.27 | 33,400 | — | — |
| 2020-12-04 | $12.12 | $12.12 | 118,500 | — | — |
| 2020-12-03 | $11.87 | $11.87 | 128,400 | — | — |
| 2020-12-02 | $12.00 | $12.00 | 147,200 | — | — |
| 2020-12-01 | $12.00 | $12.00 | 55,700 | — | — |
| 2020-11-30 | $11.77 | $11.77 | 173,900 | — | — |
| 2020-11-27 | $12.00 | $12.00 | 37,600 | — | — |
| 2020-11-25 | $12.01 | $12.01 | 33,600 | — | — |
| 2020-11-24 | $12.03 | $12.03 | 119,300 | — | — |
| 2020-11-23 | $11.41 | $11.41 | 41,700 | — | — |
| 2020-11-20 | $11.58 | $11.58 | 44,000 | — | — |
| 2020-11-19 | $11.49 | $11.49 | 46,900 | — | — |
| 2020-11-18 | $11.53 | $11.53 | 75,100 | — | — |
| 2020-11-17 | $11.80 | $11.80 | 55,400 | — | — |
| 2020-11-16 | $11.93 | $11.93 | 76,300 | — | — |
| 2020-11-13 | $11.94 | $11.94 | 36,200 | — | — |
| 2020-11-12 | $11.76 | $11.76 | 18,400 | — | — |
| 2020-11-11 | $11.97 | $11.97 | 46,400 | — | — |
| 2020-11-10 | $12.10 | $12.10 | 67,200 | — | — |
| 2020-11-09 | $11.79 | $11.79 | 94,700 | — | — |
| 2020-11-06 | $10.58 | $10.58 | 34,000 | — | — |
| 2020-11-05 | $10.72 | $10.72 | 49,900 | — | — |
| 2020-11-04 | $10.42 | $10.42 | 26,800 | — | — |
| 2020-11-03 | $11.19 | $11.19 | 56,400 | — | — |
| 2020-11-02 | $11.47 | $11.47 | 38,500 | — | — |
| 2020-10-30 | $11.11 | $11.11 | 53,200 | — | — |
| 2020-10-29 | $10.93 | $10.93 | 58,300 | — | — |
| 2020-10-28 | $11.32 | $11.32 | 66,300 | — | — |
| 2020-10-27 | $11.13 | $11.13 | 31,900 | — | — |
| 2020-10-26 | $11.42 | $11.42 | 39,900 | — | — |
| 2020-10-23 | $11.53 | $11.53 | 22,200 | — | — |
| 2020-10-22 | $11.40 | $11.40 | 59,100 | — | — |
| 2020-10-21 | $11.06 | $11.06 | 39,100 | — | — |
| 2020-10-20 | $10.90 | $10.90 | 176,700 | — | — |
| 2020-10-19 | $10.57 | $10.57 | 21,400 | — | — |
| 2020-10-16 | $10.72 | $10.72 | 44,300 | — | — |
| 2020-10-15 | $10.43 | $10.43 | 93,200 | — | — |
| 2020-10-14 | $10.32 | $10.32 | 38,100 | — | — |
| 2020-10-13 | $10.57 | $10.57 | 67,700 | — | — |
| 2020-10-12 | $10.75 | $10.75 | 52,500 | — | — |
| 2020-10-09 | $10.70 | $10.70 | 40,100 | — | — |
| 2020-10-08 | $10.97 | $10.97 | 51,300 | — | — |
| 2020-10-07 | $10.78 | $10.78 | 68,200 | — | — |
| 2020-10-06 | $10.13 | $10.13 | 177,500 | — | — |
| 2020-10-05 | $10.12 | $10.12 | 55,600 | — | — |
| 2020-10-02 | $10.15 | $10.15 | 69,700 | — | — |
| 2020-10-01 | $9.76 | $9.76 | 83,000 | — | — |
| 2020-09-30 | $9.49 | $9.49 | 72,200 | — | — |
| 2020-09-29 | $9.54 | $9.54 | 66,300 | — | — |
| 2020-09-28 | $9.46 | $9.46 | 74,100 | — | — |
| 2020-09-25 | $9.00 | $9.00 | 84,400 | — | — |
| 2020-09-24 | $9.03 | $9.03 | 64,100 | — | — |
| 2020-09-23 | $8.66 | $8.66 | 107,000 | — | — |
| 2020-09-22 | $8.90 | $8.90 | 238,000 | — | — |
| 2020-09-21 | $9.12 | $9.12 | 94,600 | — | — |
| 2020-09-18 | $9.93 | $9.93 | 182,100 | — | — |
| 2020-09-17 | $9.64 | $9.64 | 58,100 | — | — |
| 2020-09-16 | $9.71 | $9.71 | 36,800 | — | — |
| 2020-09-15 | $9.60 | $9.60 | 33,900 | — | — |
| 2020-09-14 | $9.71 | $9.71 | 24,300 | — | — |
| 2020-09-11 | $9.50 | $9.50 | 31,600 | — | — |
| 2020-09-10 | $9.49 | $9.49 | 30,700 | — | — |
| 2020-09-09 | $9.64 | $9.64 | 45,500 | — | — |
| 2020-09-08 | $9.70 | $9.70 | 30,600 | — | — |
| 2020-09-04 | $9.92 | $9.92 | 36,600 | — | — |
| 2020-09-03 | $9.90 | $9.90 | 44,000 | — | — |
| 2020-09-02 | $9.78 | $9.78 | 19,600 | — | — |
| 2020-09-01 | $9.70 | $9.70 | 43,100 | — | — |
| 2020-08-31 | $9.72 | $9.72 | 79,500 | — | — |
| 2020-08-28 | $9.96 | $9.96 | 20,900 | — | — |
| 2020-08-27 | $10.01 | $10.01 | 43,700 | — | — |
| 2020-08-26 | $9.67 | $9.67 | 53,900 | — | — |
| 2020-08-25 | $9.77 | $9.77 | 63,100 | — | — |
| 2020-08-24 | $9.76 | $9.76 | 38,500 | — | — |
| 2020-08-21 | $9.54 | $9.54 | 93,800 | — | — |
| 2020-08-20 | $9.60 | $9.60 | 39,600 | — | — |
| 2020-08-19 | $9.94 | $9.94 | 22,200 | — | — |
| 2020-08-18 | $10.12 | $10.12 | 48,500 | — | — |
| 2020-08-17 | $10.36 | $10.36 | 54,900 | — | — |
| 2020-08-14 | $10.36 | $10.36 | 41,600 | — | — |
| 2020-08-13 | $10.35 | $10.35 | 35,100 | — | — |
| 2020-08-12 | $10.40 | $10.40 | 54,300 | — | — |
| 2020-08-11 | $10.40 | $10.40 | 103,700 | — | — |
| 2020-08-10 | $10.10 | $10.10 | 32,300 | — | — |
| 2020-08-07 | $10.00 | $10.00 | 28,700 | — | — |
| 2020-08-06 | $9.50 | $9.50 | 21,200 | — | — |
| 2020-08-05 | $9.72 | $9.72 | 61,700 | — | — |
| 2020-08-04 | $9.36 | $9.36 | 50,900 | — | — |
| 2020-08-03 | $9.29 | $9.29 | 23,800 | — | — |
| 2020-07-31 | $9.29 | $9.29 | 67,500 | — | — |
| 2020-07-30 | $9.23 | $9.23 | 32,100 | — | — |
| 2020-07-29 | $9.39 | $9.39 | 20,900 | — | — |
| 2020-07-28 | $9.08 | $9.08 | 14,100 | — | — |
| 2020-07-27 | $9.08 | $9.08 | 37,400 | — | — |
| 2020-07-24 | $9.38 | $9.38 | 23,900 | — | — |
| 2020-07-23 | $9.52 | $9.52 | 22,400 | — | — |
| 2020-07-22 | $9.31 | $9.31 | 22,500 | — | — |
| 2020-07-21 | $9.63 | $9.63 | 27,100 | — | — |
| 2020-07-20 | $9.14 | $9.14 | 25,000 | — | — |
| 2020-07-17 | $9.50 | $9.50 | 43,000 | — | — |
| 2020-07-16 | $9.51 | $9.51 | 47,200 | — | — |
| 2020-07-15 | $9.66 | $9.66 | 70,100 | — | — |
| 2020-07-14 | $9.22 | $9.22 | 35,900 | — | — |
| 2020-07-13 | $9.14 | $9.14 | 52,800 | — | — |
| 2020-07-10 | $9.19 | $9.19 | 35,000 | — | — |
| 2020-07-09 | $9.01 | $9.01 | 74,600 | — | — |
| 2020-07-08 | $9.27 | $9.27 | 58,200 | — | — |
| 2020-07-07 | $9.10 | $9.10 | 32,800 | — | — |
| 2020-07-06 | $9.43 | $9.43 | 40,100 | — | — |
| 2020-07-02 | $9.34 | $9.34 | 24,800 | — | — |
| 2020-07-01 | $9.63 | $9.63 | 56,800 | — | — |
| 2020-06-30 | $10.25 | $10.25 | 103,700 | — | — |
| 2020-06-29 | $9.82 | $9.82 | 56,000 | — | — |
| 2020-06-26 | $9.34 | $9.34 | 217,500 | — | — |
| 2020-06-25 | $9.69 | $9.69 | 61,800 | — | — |
| 2020-06-24 | $9.32 | $9.32 | 43,500 | — | — |
| 2020-06-23 | $9.63 | $9.63 | 35,900 | — | — |
| 2020-06-22 | $9.96 | $9.96 | 37,600 | — | — |
| 2020-06-19 | $9.90 | $9.90 | 105,700 | — | — |
| 2020-06-18 | $9.97 | $9.97 | 22,000 | — | — |
| 2020-06-17 | $9.90 | $9.90 | 24,300 | — | — |
| 2020-06-16 | $10.36 | $10.36 | 68,000 | — | — |
| 2020-06-15 | $10.11 | $10.11 | 58,300 | — | — |
| 2020-06-12 | $9.92 | $9.92 | 58,300 | — | — |
| 2020-06-11 | $9.66 | $9.66 | 53,900 | — | — |
| 2020-06-10 | $10.59 | $10.59 | 28,700 | — | — |
| 2020-06-09 | $11.31 | $11.31 | 44,200 | — | — |
| 2020-06-08 | $11.45 | $11.45 | 78,400 | — | — |
| 2020-06-05 | $11.41 | $11.41 | 116,200 | — | — |
| 2020-06-04 | $10.59 | $10.59 | 34,000 | — | — |
| 2020-06-03 | $10.44 | $10.44 | 63,800 | — | — |
| 2020-06-02 | $9.87 | $9.87 | 31,200 | — | — |
| 2020-06-01 | $10.08 | $10.08 | 59,000 | — | — |
| 2020-05-29 | $10.42 | $10.42 | 49,200 | — | — |
| 2020-05-28 | $10.42 | $10.42 | 68,300 | — | — |
| 2020-05-27 | $10.75 | $10.75 | 120,700 | — | — |
| 2020-05-26 | $10.04 | $10.04 | 92,400 | — | — |
| 2020-05-22 | $9.84 | $9.84 | 72,300 | — | — |
| 2020-05-21 | $9.82 | $9.82 | 104,800 | — | — |
| 2020-05-20 | $9.71 | $9.71 | 49,500 | — | — |
| 2020-05-19 | $9.19 | $9.19 | 47,900 | — | — |
| 2020-05-18 | $9.89 | $9.89 | 111,100 | — | — |
| 2020-05-15 | $9.04 | $9.04 | 29,100 | — | — |
| 2020-05-14 | $8.93 | $8.93 | 142,000 | — | — |
| 2020-05-13 | $8.74 | $8.74 | 65,400 | — | — |
| 2020-05-12 | $8.83 | $8.83 | 66,100 | — | — |
| 2020-05-11 | $9.13 | $9.13 | 162,500 | — | — |
| 2020-05-08 | $9.72 | $9.72 | 62,100 | — | — |
| 2020-05-07 | $9.30 | $9.30 | 99,800 | — | — |
| 2020-05-06 | $9.52 | $9.52 | 109,500 | — | — |
| 2020-05-05 | $9.52 | $9.52 | 89,700 | — | — |
| 2020-05-04 | $9.82 | $9.82 | 83,900 | — | — |
| 2020-05-01 | $10.00 | $10.00 | 156,800 | — | — |
| 2020-04-30 | $10.13 | $10.13 | 72,300 | — | — |
| 2020-04-29 | $10.47 | $10.47 | 187,200 | — | — |
| 2020-04-28 | $9.78 | $9.78 | 65,100 | — | — |
| 2020-04-27 | $9.33 | $9.33 | 64,300 | — | — |
| 2020-04-24 | $9.10 | $9.10 | 28,400 | — | — |
| 2020-04-23 | $8.92 | $8.92 | 53,700 | — | — |
| 2020-04-22 | $8.98 | $8.98 | 44,100 | — | — |
| 2020-04-21 | $8.93 | $8.93 | 60,800 | — | — |
| 2020-04-20 | $9.00 | $9.00 | 73,100 | — | — |
| 2020-04-17 | $8.96 | $8.96 | 58,000 | — | — |
| 2020-04-16 | $8.51 | $8.51 | 129,900 | — | — |
| 2020-04-15 | $8.86 | $8.86 | 131,200 | — | — |
| 2020-04-14 | $9.46 | $9.46 | 47,800 | — | — |
| 2020-04-13 | $9.53 | $9.53 | 59,900 | — | — |
| 2020-04-09 | $9.82 | $9.82 | 98,300 | — | — |
| 2020-04-08 | $9.43 | $9.43 | 98,400 | — | — |
| 2020-04-07 | $9.16 | $9.16 | 94,400 | — | — |
| 2020-04-06 | $9.00 | $9.00 | 106,500 | — | — |
| 2020-04-03 | $8.53 | $8.53 | 55,600 | — | — |
| 2020-04-02 | $8.75 | $8.75 | 97,300 | — | — |
| 2020-04-01 | $8.76 | $8.76 | 104,700 | — | — |
| 2020-03-31 | $9.75 | $9.75 | 99,600 | — | — |
| 2020-03-30 | $9.49 | $9.49 | 42,300 | — | — |
| 2020-03-27 | $9.06 | $9.06 | 42,400 | — | — |
| 2020-03-26 | $9.60 | $9.60 | 111,800 | — | — |
| 2020-03-25 | $9.05 | $9.05 | 125,900 | — | — |
| 2020-03-24 | $8.87 | $8.87 | 110,300 | — | — |
| 2020-03-23 | $8.31 | $8.31 | 94,900 | — | — |
| 2020-03-20 | $9.02 | $9.02 | 121,700 | — | — |
| 2020-03-19 | $9.26 | $9.26 | 121,800 | — | — |
| 2020-03-18 | $8.64 | $8.64 | 114,300 | — | — |
| 2020-03-17 | $10.33 | $10.33 | 162,300 | — | — |
| 2020-03-16 | $9.36 | $9.36 | 123,300 | — | — |
| 2020-03-13 | $10.40 | $10.40 | 154,400 | — | — |
| 2020-03-12 | $9.94 | $9.94 | 156,400 | — | — |
| 2020-03-11 | $10.38 | $10.38 | 125,900 | — | — |
| 2020-03-10 | $10.96 | $10.96 | 149,700 | — | — |
| 2020-03-09 | $10.69 | $10.69 | 80,300 | — | — |
| 2020-03-06 | $11.85 | $11.85 | 88,500 | — | — |
| 2020-03-05 | $12.18 | $12.18 | 75,000 | — | — |
| 2020-03-04 | $12.45 | $12.45 | 52,900 | — | — |
| 2020-03-03 | $12.47 | $12.47 | 72,800 | — | — |
| 2020-03-02 | $12.67 | $12.67 | 60,300 | — | — |
| 2020-02-28 | $12.50 | $12.50 | 112,800 | — | — |
| 2020-02-27 | $12.50 | $12.50 | 41,900 | — | — |
| 2020-02-26 | $12.62 | $12.62 | 86,800 | — | — |
| 2020-02-25 | $13.15 | $13.15 | 59,800 | — | — |
| 2020-02-24 | $13.24 | $13.24 | 41,700 | — | — |
| 2020-02-21 | $13.62 | $13.62 | 20,600 | — | — |
| 2020-02-20 | $13.71 | $13.71 | 73,600 | — | — |
| 2020-02-19 | $13.58 | $13.58 | 21,600 | — | — |
| 2020-02-18 | $13.56 | $13.56 | 28,200 | — | — |
| 2020-02-14 | $13.80 | $13.80 | 39,900 | — | — |
| 2020-02-13 | $13.78 | $13.78 | 20,900 | — | — |
| 2020-02-12 | $13.60 | $13.60 | 48,300 | — | — |
| 2020-02-11 | $13.74 | $13.74 | 34,800 | — | — |
| 2020-02-10 | $13.79 | $13.79 | 27,000 | — | — |
| 2020-02-07 | $13.71 | $13.71 | 65,400 | — | — |
| 2020-02-06 | $13.76 | $13.76 | 37,900 | — | — |
| 2020-02-05 | $13.67 | $13.67 | 65,800 | — | — |
| 2020-02-04 | $13.43 | $13.43 | 74,000 | — | — |
| 2020-02-03 | $13.24 | $13.24 | 49,300 | — | — |
| 2020-01-31 | $13.20 | $13.20 | 72,500 | — | — |
| 2020-01-30 | $13.41 | $13.41 | 27,500 | — | — |
| 2020-01-29 | $13.38 | $13.38 | 94,300 | — | — |
| 2020-01-28 | $13.28 | $13.28 | 40,200 | — | — |
| 2020-01-27 | $13.21 | $13.21 | 54,900 | — | — |
| 2020-01-24 | $13.27 | $13.27 | 37,100 | — | — |
| 2020-01-23 | $13.60 | $13.60 | 89,100 | — | — |
| 2020-01-22 | $13.10 | $13.10 | 49,900 | — | — |
| 2020-01-21 | $12.96 | $12.96 | 45,800 | — | — |
| 2020-01-17 | $13.17 | $13.17 | 38,100 | — | — |
| 2020-01-16 | $13.21 | $13.21 | 26,800 | — | — |
| 2020-01-15 | $13.10 | $13.10 | 46,600 | — | — |
| 2020-01-14 | $13.15 | $13.15 | 78,300 | — | — |
| 2020-01-13 | $13.48 | $13.48 | 44,900 | — | — |
| 2020-01-10 | $13.21 | $13.21 | 56,800 | — | — |
| 2020-01-09 | $13.35 | $13.35 | 63,700 | — | — |
| 2020-01-08 | $13.35 | $13.35 | 44,600 | — | — |
| 2020-01-07 | $13.38 | $13.38 | 52,800 | — | — |
| 2020-01-06 | $13.48 | $13.48 | 24,700 | — | — |
| 2020-01-03 | $13.46 | $13.46 | 55,500 | — | — |
| 2020-01-02 | $13.59 | $13.59 | 43,100 | — | — |