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
- 2015-01-26 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 | $8.00 | $12.45 | 985,700 | — | — |
| 2020-12-30 | $7.95 | $12.37 | 783,100 | — | — |
| 2020-12-29 | $8.00 | $12.45 | 1,197,900 | — | — |
| 2020-12-28 | $7.99 | $12.43 | 1,029,700 | — | — |
| 2020-12-24 | $8.08 | $12.57 | 311,800 | — | — |
| 2020-12-23 | $8.09 | $12.59 | 1,102,800 | — | — |
| 2020-12-22 | $7.87 | $12.24 | 1,296,200 | — | — |
| 2020-12-21 | $8.02 | $12.48 | 1,645,800 | — | — |
| 2020-12-18 | $8.15 | $12.68 | 1,564,400 | — | — |
| 2020-12-17 | $8.24 | $12.82 | 979,600 | — | — |
| 2020-12-16 | $8.29 | $12.90 | 933,700 | — | — |
| 2020-12-15 | $8.37 | $13.02 | 1,237,200 | — | — |
| 2020-12-14 | $8.25 | $12.84 | 1,527,700 | — | — |
| 2020-12-11 | $8.20 | $12.76 | 1,663,300 | — | — |
| 2020-12-10 | $8.54 | $13.29 | 1,774,900 | — | — |
| 2020-12-09 | $8.30 | $12.91 | 1,568,200 | — | — |
| 2020-12-08 | $8.15 | $12.68 | 1,271,200 | — | — |
| 2020-12-07 | $8.15 | $12.68 | 1,988,600 | — | — |
| 2020-12-04 | $8.34 | $12.98 | 1,828,500 | — | — |
| 2020-12-03 | $7.92 | $12.32 | 1,130,000 | — | — |
| 2020-12-02 | $7.81 | $12.15 | 1,561,100 | — | — |
| 2020-12-01 | $7.82 | $12.17 | 1,534,500 | — | — |
| 2020-11-30 | $7.90 | $12.29 | 2,064,200 | — | — |
| 2020-11-27 | $8.11 | $12.62 | 907,000 | — | — |
| 2020-11-25 | $8.25 | $12.84 | 2,371,200 | — | — |
| 2020-11-24 | $8.52 | $13.26 | 1,693,700 | — | — |
| 2020-11-23 | $8.30 | $12.91 | 2,403,500 | — | — |
| 2020-11-20 | $8.00 | $12.45 | 2,260,200 | — | — |
| 2020-11-19 | $8.05 | $12.52 | 1,322,100 | — | — |
| 2020-11-18 | $8.13 | $12.51 | 1,893,000 | — | — |
| 2020-11-17 | $8.21 | $12.63 | 1,365,200 | — | — |
| 2020-11-16 | $8.23 | $12.66 | 1,830,900 | — | — |
| 2020-11-13 | $8.03 | $12.36 | 1,732,700 | — | — |
| 2020-11-12 | $7.75 | $11.92 | 1,469,000 | — | — |
| 2020-11-11 | $8.07 | $12.42 | 902,500 | — | — |
| 2020-11-10 | $8.26 | $12.71 | 2,303,900 | — | — |
| 2020-11-09 | $7.91 | $12.17 | 3,745,000 | — | — |
| 2020-11-06 | $7.62 | $11.72 | 3,138,700 | — | — |
| 2020-11-05 | $7.66 | $11.79 | 1,494,100 | — | — |
| 2020-11-04 | $7.41 | $11.40 | 1,310,700 | — | — |
| 2020-11-03 | $7.52 | $11.57 | 1,164,300 | — | — |
| 2020-11-02 | $7.47 | $11.49 | 1,201,800 | — | — |
| 2020-10-30 | $7.36 | $11.32 | 1,154,100 | — | — |
| 2020-10-29 | $7.46 | $11.48 | 1,617,400 | — | — |
| 2020-10-28 | $7.47 | $11.49 | 2,034,200 | — | — |
| 2020-10-27 | $7.75 | $11.92 | 781,800 | — | — |
| 2020-10-26 | $7.83 | $12.05 | 1,841,900 | — | — |
| 2020-10-23 | $8.00 | $12.31 | 1,502,800 | — | — |
| 2020-10-22 | $8.21 | $12.63 | 966,500 | — | — |
| 2020-10-21 | $8.12 | $12.49 | 1,720,600 | — | — |
| 2020-10-20 | $8.29 | $12.76 | 880,300 | — | — |
| 2020-10-19 | $8.36 | $12.86 | 1,156,100 | — | — |
| 2020-10-16 | $8.49 | $13.06 | 1,032,200 | — | — |
| 2020-10-15 | $8.75 | $13.46 | 946,100 | — | — |
| 2020-10-14 | $8.85 | $13.62 | 1,019,200 | — | — |
| 2020-10-13 | $8.66 | $13.32 | 1,202,900 | — | — |
| 2020-10-12 | $8.78 | $13.51 | 1,700,300 | — | — |
| 2020-10-09 | $9.11 | $14.02 | 1,332,300 | — | — |
| 2020-10-08 | $8.95 | $13.77 | 1,266,400 | — | — |
| 2020-10-07 | $8.88 | $13.66 | 1,239,600 | — | — |
| 2020-10-06 | $9.06 | $13.94 | 898,800 | — | — |
| 2020-10-05 | $9.18 | $14.12 | 866,700 | — | — |
| 2020-10-02 | $8.88 | $13.66 | 933,300 | — | — |
| 2020-10-01 | $8.85 | $13.62 | 662,800 | — | — |
| 2020-09-30 | $8.83 | $13.59 | 968,300 | — | — |
| 2020-09-29 | $8.77 | $13.49 | 1,367,000 | — | — |
| 2020-09-28 | $8.68 | $13.36 | 1,414,200 | — | — |
| 2020-09-25 | $8.87 | $13.65 | 1,312,300 | — | — |
| 2020-09-24 | $8.76 | $13.48 | 1,678,400 | — | — |
| 2020-09-23 | $8.72 | $13.42 | 1,733,700 | — | — |
| 2020-09-22 | $9.18 | $14.12 | 751,100 | — | — |
| 2020-09-21 | $9.43 | $14.51 | 1,393,100 | — | — |
| 2020-09-18 | $9.82 | $15.11 | 1,204,100 | — | — |
| 2020-09-17 | $9.66 | $14.86 | 1,113,200 | — | — |
| 2020-09-16 | $9.61 | $14.79 | 1,252,500 | — | — |
| 2020-09-15 | $9.55 | $14.69 | 2,310,300 | — | — |
| 2020-09-14 | $9.73 | $14.97 | 1,864,900 | — | — |
| 2020-09-11 | $9.64 | $14.83 | 2,287,800 | — | — |
| 2020-09-10 | $9.19 | $14.14 | 1,189,000 | — | — |
| 2020-09-09 | $9.15 | $14.08 | 1,497,200 | — | — |
| 2020-09-08 | $8.90 | $13.69 | 2,025,600 | — | — |
| 2020-09-04 | $8.64 | $13.29 | 1,419,600 | — | — |
| 2020-09-03 | $8.57 | $13.19 | 2,649,500 | — | — |
| 2020-09-02 | $8.74 | $13.45 | 2,373,700 | — | — |
| 2020-09-01 | $9.07 | $13.96 | 1,300,600 | — | — |
| 2020-08-31 | $9.12 | $14.03 | 1,153,500 | — | — |
| 2020-08-28 | $9.20 | $14.16 | 1,400,100 | — | — |
| 2020-08-27 | $9.11 | $14.02 | 3,212,700 | — | — |
| 2020-08-26 | $9.63 | $14.82 | 1,482,400 | — | — |
| 2020-08-25 | $9.53 | $14.66 | 1,413,300 | — | — |
| 2020-08-24 | $9.50 | $14.62 | 1,710,100 | — | — |
| 2020-08-21 | $9.45 | $14.54 | 1,723,100 | — | — |
| 2020-08-20 | $9.44 | $14.53 | 1,440,200 | — | — |
| 2020-08-19 | $9.39 | $14.45 | 1,705,400 | — | — |
| 2020-08-18 | $9.79 | $15.06 | 2,916,300 | — | — |
| 2020-08-17 | $10.16 | $14.91 | 2,108,500 | — | — |
| 2020-08-14 | $10.05 | $14.75 | 1,760,000 | — | — |
| 2020-08-13 | $10.10 | $14.82 | 1,544,300 | — | — |
| 2020-08-12 | $10.31 | $15.13 | 1,524,200 | — | — |
| 2020-08-11 | $10.08 | $14.79 | 1,545,300 | — | — |
| 2020-08-10 | $9.98 | $14.65 | 1,643,800 | — | — |
| 2020-08-07 | $9.98 | $14.65 | 1,752,300 | — | — |
| 2020-08-06 | $9.88 | $14.50 | 1,552,000 | — | — |
| 2020-08-05 | $9.88 | $14.50 | 1,850,800 | — | — |
| 2020-08-04 | $9.81 | $14.40 | 825,500 | — | — |
| 2020-08-03 | $9.75 | $14.31 | 1,431,100 | — | — |
| 2020-07-31 | $9.79 | $14.37 | 1,462,300 | — | — |
| 2020-07-30 | $9.74 | $14.29 | 1,708,200 | — | — |
| 2020-07-29 | $9.87 | $14.48 | 2,194,300 | — | — |
| 2020-07-28 | $9.72 | $14.26 | 2,388,900 | — | — |
| 2020-07-27 | $9.48 | $13.91 | 1,402,700 | — | — |
| 2020-07-24 | $9.47 | $13.90 | 1,617,600 | — | — |
| 2020-07-23 | $9.38 | $13.77 | 1,423,500 | — | — |
| 2020-07-22 | $9.31 | $13.66 | 1,147,600 | — | — |
| 2020-07-21 | $9.33 | $13.69 | 1,776,700 | — | — |
| 2020-07-20 | $9.30 | $13.65 | 1,553,100 | — | — |
| 2020-07-17 | $9.21 | $13.52 | 1,430,100 | — | — |
| 2020-07-16 | $9.20 | $13.50 | 1,161,400 | — | — |
| 2020-07-15 | $9.33 | $13.69 | 1,742,900 | — | — |
| 2020-07-14 | $9.16 | $13.44 | 1,719,300 | — | — |
| 2020-07-13 | $8.79 | $12.90 | 1,587,200 | — | — |
| 2020-07-10 | $9.06 | $13.30 | 2,637,900 | — | — |
| 2020-07-09 | $8.40 | $12.33 | 2,201,100 | — | — |
| 2020-07-08 | $8.65 | $12.69 | 1,516,600 | — | — |
| 2020-07-07 | $8.49 | $12.46 | 1,962,100 | — | — |
| 2020-07-06 | $8.60 | $12.62 | 2,129,500 | — | — |
| 2020-07-02 | $8.15 | $11.96 | 1,782,100 | — | — |
| 2020-07-01 | $8.33 | $12.22 | 1,671,300 | — | — |
| 2020-06-30 | $8.15 | $11.96 | 2,456,600 | — | — |
| 2020-06-29 | $8.07 | $11.84 | 1,275,900 | — | — |
| 2020-06-26 | $7.92 | $11.62 | 2,132,600 | — | — |
| 2020-06-25 | $8.09 | $11.87 | 1,978,500 | — | — |
| 2020-06-24 | $8.10 | $11.89 | 3,437,700 | — | — |
| 2020-06-23 | $8.40 | $12.33 | 1,722,400 | — | — |
| 2020-06-22 | $8.35 | $12.25 | 1,936,500 | — | — |
| 2020-06-19 | $8.53 | $12.52 | 2,011,800 | — | — |
| 2020-06-18 | $8.57 | $12.58 | 3,486,600 | — | — |
| 2020-06-17 | $8.33 | $12.22 | 4,487,600 | — | — |
| 2020-06-16 | $8.86 | $13.00 | 2,952,300 | — | — |
| 2020-06-15 | $9.14 | $13.41 | 4,138,600 | — | — |
| 2020-06-12 | $9.97 | $13.44 | 4,153,300 | — | — |
| 2020-06-11 | $9.62 | $12.97 | 4,255,900 | — | — |
| 2020-06-10 | $10.12 | $13.64 | 2,705,900 | — | — |
| 2020-06-09 | $10.38 | $14.00 | 2,718,400 | — | — |
| 2020-06-08 | $10.44 | $14.08 | 3,093,900 | — | — |
| 2020-06-05 | $9.95 | $13.42 | 3,433,900 | — | — |
| 2020-06-04 | $9.89 | $13.33 | 2,363,800 | — | — |
| 2020-06-03 | $9.92 | $13.37 | 2,712,400 | — | — |
| 2020-06-02 | $10.05 | $13.55 | 3,409,600 | — | — |
| 2020-06-01 | $10.05 | $13.55 | 1,775,100 | — | — |
| 2020-05-29 | $10.12 | $13.64 | 1,542,700 | — | — |
| 2020-05-28 | $10.14 | $13.67 | 2,446,300 | — | — |
| 2020-05-27 | $10.74 | $14.09 | 4,388,700 | — | — |
| 2020-05-26 | $10.36 | $13.59 | 4,071,700 | — | — |
| 2020-05-22 | $9.77 | $12.82 | 2,792,500 | — | — |
| 2020-05-21 | $9.68 | $12.70 | 2,850,000 | — | — |
| 2020-05-20 | $9.80 | $12.86 | 3,578,700 | — | — |
| 2020-05-19 | $9.58 | $12.57 | 2,958,200 | — | — |
| 2020-05-18 | $9.91 | $13.00 | 3,138,500 | — | — |
| 2020-05-15 | $9.81 | $12.87 | 1,687,600 | — | — |
| 2020-05-14 | $9.70 | $12.73 | 2,636,500 | — | — |
| 2020-05-13 | $9.73 | $12.76 | 3,535,800 | — | — |
| 2020-05-12 | $9.56 | $12.54 | 3,425,300 | — | — |
| 2020-05-11 | $9.84 | $12.91 | 3,039,200 | — | — |
| 2020-05-08 | $10.46 | $13.72 | 2,923,000 | — | — |
| 2020-05-07 | $10.03 | $13.16 | 3,921,500 | — | — |
| 2020-05-06 | $9.63 | $12.63 | 3,668,300 | — | — |
| 2020-05-05 | $10.03 | $13.16 | 5,722,100 | — | — |
| 2020-05-04 | $11.36 | $14.90 | 3,698,600 | — | — |
| 2020-05-01 | $10.64 | $13.96 | 1,983,800 | — | — |
| 2020-04-30 | $10.69 | $14.02 | 3,711,100 | — | — |
| 2020-04-29 | $10.82 | $14.19 | 6,453,000 | — | — |
| 2020-04-28 | $11.90 | $15.61 | 4,363,400 | — | — |
| 2020-04-27 | $12.14 | $15.93 | 4,780,900 | — | — |
| 2020-04-24 | $11.30 | $14.82 | 2,550,200 | — | — |
| 2020-04-23 | $11.15 | $14.63 | 4,767,400 | — | — |
| 2020-04-22 | $11.74 | $15.40 | 4,206,600 | — | — |
| 2020-04-21 | $11.60 | $15.22 | 7,017,800 | — | — |
| 2020-04-20 | $11.77 | $15.44 | 9,680,600 | — | — |
| 2020-04-17 | $10.69 | $14.02 | 1,692,300 | — | — |
| 2020-04-16 | $10.54 | $13.83 | 2,664,300 | — | — |
| 2020-04-15 | $10.29 | $13.50 | 4,276,500 | — | — |
| 2020-04-14 | $10.31 | $13.53 | 1,704,800 | — | — |
| 2020-04-13 | $9.95 | $13.05 | 2,765,200 | — | — |
| 2020-04-09 | $10.32 | $13.54 | 4,053,000 | — | — |
| 2020-04-08 | $9.68 | $12.70 | 2,850,100 | — | — |
| 2020-04-07 | $9.91 | $13.00 | 2,144,800 | — | — |
| 2020-04-06 | $9.91 | $13.00 | 2,038,300 | — | — |
| 2020-04-03 | $9.29 | $12.19 | 3,461,100 | — | — |
| 2020-04-02 | $9.50 | $12.46 | 5,998,100 | — | — |
| 2020-04-01 | $11.02 | $14.46 | 3,138,200 | — | — |
| 2020-03-31 | $11.28 | $14.80 | 3,522,600 | — | — |
| 2020-03-30 | $12.20 | $16.00 | 6,758,400 | — | — |
| 2020-03-27 | $11.79 | $15.47 | 3,716,900 | — | — |
| 2020-03-26 | $10.36 | $13.59 | 1,719,000 | — | — |
| 2020-03-25 | $9.56 | $12.54 | 1,961,900 | — | — |
| 2020-03-24 | $9.45 | $12.40 | 1,841,900 | — | — |
| 2020-03-23 | $8.50 | $11.15 | 2,382,300 | — | — |
| 2020-03-20 | $8.30 | $10.89 | 2,280,100 | — | — |
| 2020-03-19 | $8.85 | $11.61 | 2,480,300 | — | — |
| 2020-03-18 | $8.84 | $11.60 | 2,007,200 | — | — |
| 2020-03-17 | $9.49 | $12.45 | 2,438,700 | — | — |
| 2020-03-16 | $9.05 | $11.87 | 3,889,900 | — | — |
| 2020-03-13 | $10.49 | $13.76 | 4,341,600 | — | — |
| 2020-03-12 | $9.55 | $12.53 | 5,226,700 | — | — |
| 2020-03-11 | $9.85 | $12.92 | 4,759,900 | — | — |
| 2020-03-10 | $10.30 | $13.51 | 7,090,700 | — | — |
| 2020-03-09 | $9.12 | $11.96 | 4,987,100 | — | — |
| 2020-03-06 | $8.53 | $11.19 | 3,250,300 | — | — |
| 2020-03-05 | $8.44 | $11.07 | 1,494,900 | — | — |
| 2020-03-04 | $9.04 | $11.86 | 1,365,200 | — | — |
| 2020-03-03 | $9.22 | $12.10 | 1,583,800 | — | — |
| 2020-03-02 | $9.43 | $12.37 | 1,413,400 | — | — |
| 2020-02-28 | $9.33 | $12.24 | 2,305,200 | — | — |
| 2020-02-27 | $9.18 | $12.04 | 1,832,300 | — | — |
| 2020-02-26 | $8.91 | $11.69 | 1,156,500 | — | — |
| 2020-02-25 | $8.86 | $11.62 | 1,529,000 | — | — |
| 2020-02-24 | $9.08 | $11.91 | 2,159,600 | — | — |
| 2020-02-21 | $9.54 | $12.52 | 1,274,500 | — | — |
| 2020-02-20 | $9.68 | $12.70 | 877,000 | — | — |
| 2020-02-19 | $9.89 | $12.97 | 912,800 | — | — |
| 2020-02-18 | $9.74 | $12.78 | 1,084,500 | — | — |
| 2020-02-14 | $10.06 | $13.20 | 1,504,700 | — | — |
| 2020-02-13 | $10.12 | $13.28 | 1,483,000 | — | — |
| 2020-02-12 | $10.23 | $13.42 | 1,624,900 | — | — |
| 2020-02-11 | $10.00 | $13.12 | 1,937,600 | — | — |
| 2020-02-10 | $9.63 | $12.63 | 1,651,800 | — | — |
| 2020-02-07 | $9.44 | $12.38 | 3,127,900 | — | — |
| 2020-02-06 | $9.71 | $12.74 | 2,190,300 | — | — |
| 2020-02-05 | $10.28 | $13.49 | 2,528,100 | — | — |
| 2020-02-04 | $10.06 | $13.20 | 2,377,700 | — | — |
| 2020-02-03 | $9.79 | $12.84 | 3,068,300 | — | — |
| 2020-01-31 | $9.88 | $12.96 | 4,233,800 | — | — |
| 2020-01-30 | $9.81 | $12.87 | 3,827,200 | — | — |
| 2020-01-29 | $10.26 | $13.46 | 2,819,900 | — | — |
| 2020-01-28 | $10.20 | $13.38 | 2,463,800 | — | — |
| 2020-01-27 | $10.24 | $13.43 | 3,341,500 | — | — |
| 2020-01-24 | $10.60 | $13.91 | 3,573,900 | — | — |
| 2020-01-23 | $11.22 | $14.72 | 3,216,200 | — | — |
| 2020-01-22 | $11.34 | $14.88 | 1,702,600 | — | — |
| 2020-01-21 | $11.43 | $14.99 | 1,435,200 | — | — |
| 2020-01-17 | $11.74 | $15.40 | 2,897,900 | — | — |
| 2020-01-16 | $11.57 | $15.18 | 2,877,700 | — | — |
| 2020-01-15 | $11.55 | $15.15 | 2,932,900 | — | — |
| 2020-01-14 | $11.88 | $15.58 | 2,338,700 | — | — |
| 2020-01-13 | $12.23 | $16.04 | 2,757,800 | — | — |
| 2020-01-10 | $12.46 | $16.35 | 2,612,000 | — | — |
| 2020-01-09 | $13.04 | $17.11 | 2,918,800 | — | — |
| 2020-01-08 | $12.69 | $16.65 | 4,437,400 | — | — |
| 2020-01-07 | $12.95 | $16.99 | 1,857,800 | — | — |
| 2020-01-06 | $12.91 | $16.94 | 1,896,000 | — | — |
| 2020-01-03 | $13.09 | $17.17 | 3,358,400 | — | — |
| 2020-01-02 | $12.83 | $16.83 | 1,769,200 | — | — |