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
- 2014-05-08 to 2026-09-03
- 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 | $9.00 | $17.19 | 258,380 | — | — |
| 2020-12-30 | $9.55 | $18.24 | 94,980 | — | — |
| 2020-12-29 | $9.55 | $18.24 | 63,680 | — | — |
| 2020-12-28 | $9.85 | $18.81 | 66,320 | — | — |
| 2020-12-24 | $9.65 | $18.43 | 56,080 | — | — |
| 2020-12-23 | $9.75 | $18.62 | 77,960 | — | — |
| 2020-12-22 | $9.80 | $18.72 | 51,500 | — | — |
| 2020-12-21 | $9.85 | $18.81 | 63,300 | — | — |
| 2020-12-18 | $9.75 | $18.62 | 91,780 | — | — |
| 2020-12-17 | $9.80 | $18.72 | 113,140 | — | — |
| 2020-12-16 | $10.10 | $19.29 | 51,340 | — | — |
| 2020-12-15 | $10.35 | $19.77 | 113,620 | — | — |
| 2020-12-14 | $9.85 | $18.81 | 53,320 | — | — |
| 2020-12-11 | $10.20 | $19.48 | 44,040 | — | — |
| 2020-12-10 | $10.40 | $19.86 | 62,420 | — | — |
| 2020-12-09 | $10.25 | $19.58 | 106,240 | — | — |
| 2020-12-08 | $10.70 | $20.44 | 38,620 | — | — |
| 2020-12-07 | $10.55 | $20.15 | 73,780 | — | — |
| 2020-12-04 | $10.90 | $20.82 | 88,760 | — | — |
| 2020-12-03 | $10.70 | $20.44 | 67,800 | — | — |
| 2020-12-02 | $10.40 | $19.86 | 129,480 | — | — |
| 2020-12-01 | $10.05 | $19.19 | 423,220 | — | — |
| 2020-11-30 | $11.90 | $22.73 | 595,400 | — | — |
| 2020-11-27 | $9.95 | $19.00 | 60,100 | — | — |
| 2020-11-25 | $10.00 | $19.10 | 82,600 | — | — |
| 2020-11-24 | $9.85 | $18.81 | 169,540 | — | — |
| 2020-11-23 | $10.20 | $19.48 | 136,540 | — | — |
| 2020-11-20 | $9.70 | $18.53 | 43,960 | — | — |
| 2020-11-19 | $9.70 | $18.53 | 71,480 | — | — |
| 2020-11-18 | $9.60 | $18.33 | 88,920 | — | — |
| 2020-11-17 | $9.75 | $18.62 | 26,040 | — | — |
| 2020-11-16 | $9.70 | $18.53 | 36,720 | — | — |
| 2020-11-13 | $9.70 | $18.53 | 66,720 | — | — |
| 2020-11-12 | $9.85 | $18.81 | 61,620 | — | — |
| 2020-11-11 | $10.15 | $19.39 | 60,140 | — | — |
| 2020-11-10 | $10.50 | $20.05 | 94,120 | — | — |
| 2020-11-09 | $9.85 | $18.81 | 44,900 | — | — |
| 2020-11-06 | $9.70 | $18.53 | 25,400 | — | — |
| 2020-11-05 | $9.80 | $18.72 | 49,540 | — | — |
| 2020-11-04 | $9.50 | $18.14 | 10,580 | — | — |
| 2020-11-03 | $9.55 | $18.24 | 14,680 | — | — |
| 2020-11-02 | $9.35 | $17.86 | 21,640 | — | — |
| 2020-10-30 | $9.55 | $18.24 | 18,040 | — | — |
| 2020-10-29 | $9.75 | $18.62 | 20,440 | — | — |
| 2020-10-28 | $9.55 | $18.24 | 34,400 | — | — |
| 2020-10-27 | $9.55 | $18.24 | 31,040 | — | — |
| 2020-10-26 | $9.65 | $18.43 | 21,220 | — | — |
| 2020-10-23 | $9.85 | $18.81 | 16,260 | — | — |
| 2020-10-22 | $9.90 | $18.91 | 18,440 | — | — |
| 2020-10-21 | $10.00 | $19.10 | 46,240 | — | — |
| 2020-10-20 | $10.15 | $19.39 | 34,480 | — | — |
| 2020-10-19 | $9.65 | $18.43 | 23,240 | — | — |
| 2020-10-16 | $9.70 | $18.53 | 15,380 | — | — |
| 2020-10-15 | $9.75 | $18.62 | 31,260 | — | — |
| 2020-10-14 | $10.20 | $19.48 | 31,360 | — | — |
| 2020-10-13 | $10.05 | $19.19 | 23,180 | — | — |
| 2020-10-12 | $9.90 | $18.91 | 16,840 | — | — |
| 2020-10-09 | $10.10 | $19.29 | 17,340 | — | — |
| 2020-10-08 | $10.00 | $19.10 | 13,560 | — | — |
| 2020-10-07 | $9.90 | $18.91 | 10,200 | — | — |
| 2020-10-06 | $9.85 | $18.81 | 19,860 | — | — |
| 2020-10-05 | $9.75 | $18.62 | 29,140 | — | — |
| 2020-10-02 | $10.10 | $19.29 | 38,760 | — | — |
| 2020-10-01 | $10.25 | $19.58 | 35,980 | — | — |
| 2020-09-30 | $10.30 | $19.67 | 97,640 | — | — |
| 2020-09-29 | $9.45 | $18.05 | 23,660 | — | — |
| 2020-09-28 | $9.60 | $18.33 | 11,540 | — | — |
| 2020-09-25 | $9.30 | $17.76 | 14,800 | — | — |
| 2020-09-24 | $9.50 | $18.14 | 33,800 | — | — |
| 2020-09-23 | $9.45 | $18.05 | 31,420 | — | — |
| 2020-09-22 | $9.65 | $18.43 | 18,520 | — | — |
| 2020-09-21 | $9.80 | $18.72 | 35,760 | — | — |
| 2020-09-18 | $10.50 | $20.05 | 103,340 | — | — |
| 2020-09-17 | $10.20 | $19.48 | 78,680 | — | — |
| 2020-09-16 | $9.70 | $18.53 | 13,840 | — | — |
| 2020-09-15 | $9.55 | $18.24 | 40,840 | — | — |
| 2020-09-14 | $9.70 | $18.53 | 17,720 | — | — |
| 2020-09-11 | $9.75 | $18.62 | 30,360 | — | — |
| 2020-09-10 | $9.35 | $17.86 | 36,480 | — | — |
| 2020-09-09 | $9.55 | $18.24 | 28,560 | — | — |
| 2020-09-08 | $9.50 | $18.14 | 32,680 | — | — |
| 2020-09-04 | $9.95 | $19.00 | 29,920 | — | — |
| 2020-09-03 | $9.70 | $18.53 | 80,240 | — | — |
| 2020-09-02 | $10.00 | $19.10 | 47,880 | — | — |
| 2020-09-01 | $10.05 | $19.19 | 52,820 | — | — |
| 2020-08-31 | $9.70 | $18.53 | 154,820 | — | — |
| 2020-08-28 | $10.35 | $19.77 | 47,640 | — | — |
| 2020-08-27 | $10.40 | $19.86 | 41,620 | — | — |
| 2020-08-26 | $10.85 | $20.72 | 91,340 | — | — |
| 2020-08-25 | $10.45 | $19.96 | 59,620 | — | — |
| 2020-08-24 | $10.60 | $20.24 | 71,080 | — | — |
| 2020-08-21 | $10.95 | $20.91 | 34,800 | — | — |
| 2020-08-20 | $11.25 | $21.49 | 52,160 | — | — |
| 2020-08-19 | $11.20 | $21.39 | 82,340 | — | — |
| 2020-08-18 | $11.60 | $22.15 | 222,540 | — | — |
| 2020-08-17 | $11.60 | $22.15 | 81,060 | — | — |
| 2020-08-14 | $11.15 | $21.30 | 46,920 | — | — |
| 2020-08-13 | $11.35 | $21.68 | 40,320 | — | — |
| 2020-08-12 | $11.20 | $21.39 | 67,900 | — | — |
| 2020-08-11 | $11.05 | $21.10 | 151,160 | — | — |
| 2020-08-10 | $11.50 | $21.96 | 105,680 | — | — |
| 2020-08-07 | $11.95 | $22.82 | 131,640 | — | — |
| 2020-08-06 | $12.90 | $24.64 | 49,860 | — | — |
| 2020-08-05 | $12.90 | $24.64 | 96,160 | — | — |
| 2020-08-04 | $12.35 | $23.59 | 67,900 | — | — |
| 2020-08-03 | $12.25 | $23.40 | 78,500 | — | — |
| 2020-07-31 | $12.40 | $23.68 | 76,180 | — | — |
| 2020-07-30 | $12.20 | $23.30 | 54,520 | — | — |
| 2020-07-29 | $12.30 | $23.49 | 57,600 | — | — |
| 2020-07-28 | $12.00 | $22.92 | 88,020 | — | — |
| 2020-07-27 | $12.10 | $23.11 | 75,160 | — | — |
| 2020-07-24 | $11.55 | $22.06 | 58,500 | — | — |
| 2020-07-23 | $11.60 | $22.15 | 53,180 | — | — |
| 2020-07-22 | $12.00 | $22.92 | 72,720 | — | — |
| 2020-07-21 | $12.30 | $23.49 | 66,320 | — | — |
| 2020-07-20 | $12.00 | $22.92 | 70,140 | — | — |
| 2020-07-17 | $12.20 | $23.30 | 68,520 | — | — |
| 2020-07-16 | $12.05 | $23.01 | 128,520 | — | — |
| 2020-07-15 | $12.50 | $23.87 | 146,560 | — | — |
| 2020-07-14 | $12.20 | $23.30 | 196,960 | — | — |
| 2020-07-13 | $13.00 | $24.83 | 476,460 | — | — |
| 2020-07-10 | $13.80 | $26.36 | 1,057,320 | — | — |
| 2020-07-09 | $11.50 | $21.96 | 825,780 | — | — |
| 2020-07-08 | $11.90 | $22.73 | 1,491,060 | — | — |
| 2020-07-07 | $9.10 | $17.38 | 97,040 | — | — |
| 2020-07-06 | $9.05 | $17.28 | 158,480 | — | — |
| 2020-07-02 | $8.60 | $16.42 | 65,680 | — | — |
| 2020-07-01 | $8.55 | $16.33 | 88,620 | — | — |
| 2020-06-30 | $8.60 | $16.42 | 66,300 | — | — |
| 2020-06-29 | $8.40 | $16.04 | 106,780 | — | — |
| 2020-06-26 | $8.50 | $16.23 | 427,320 | — | — |
| 2020-06-25 | $9.15 | $17.48 | 142,540 | — | — |
| 2020-06-24 | $9.05 | $17.28 | 199,840 | — | — |
| 2020-06-23 | $9.80 | $18.72 | 341,620 | — | — |
| 2020-06-22 | $10.80 | $20.63 | 679,660 | — | — |
| 2020-06-19 | $17.70 | $20.05 | 432,840 | — | — |
| 2020-06-18 | $17.45 | $19.77 | 220,380 | — | — |
| 2020-06-17 | $16.80 | $19.03 | 184,080 | — | — |
| 2020-06-16 | $15.60 | $17.67 | 113,720 | — | — |
| 2020-06-15 | $15.40 | $17.45 | 124,720 | — | — |
| 2020-06-12 | $14.95 | $16.94 | 219,980 | — | — |
| 2020-06-11 | $15.50 | $17.56 | 175,240 | — | — |
| 2020-06-10 | $15.95 | $18.07 | 149,840 | — | — |
| 2020-06-09 | $16.75 | $18.98 | 129,620 | — | — |
| 2020-06-08 | $17.30 | $19.60 | 311,500 | — | — |
| 2020-06-05 | $15.35 | $17.39 | 114,300 | — | — |
| 2020-06-04 | $15.15 | $17.16 | 226,440 | — | — |
| 2020-06-03 | $14.60 | $16.54 | 79,540 | — | — |
| 2020-06-02 | $14.40 | $16.31 | 58,780 | — | — |
| 2020-06-01 | $13.90 | $15.75 | 68,060 | — | — |
| 2020-05-29 | $13.70 | $15.52 | 150,580 | — | — |
| 2020-05-28 | $14.15 | $16.03 | 81,060 | — | — |
| 2020-05-27 | $14.95 | $16.94 | 133,720 | — | — |
| 2020-05-26 | $14.10 | $15.98 | 142,420 | — | — |
| 2020-05-22 | $14.40 | $16.31 | 438,000 | — | — |
| 2020-05-21 | $14.50 | $16.43 | 274,660 | — | — |
| 2020-05-20 | $15.25 | $17.28 | 1,669,900 | — | — |
| 2020-05-19 | $10.35 | $11.73 | 30,520 | — | — |
| 2020-05-18 | $10.75 | $12.18 | 118,880 | — | — |
| 2020-05-15 | $10.20 | $11.56 | 46,220 | — | — |
| 2020-05-14 | $10.00 | $11.33 | 123,960 | — | — |
| 2020-05-13 | $9.45 | $10.71 | 80,660 | — | — |
| 2020-05-12 | $9.80 | $11.10 | 27,460 | — | — |
| 2020-05-11 | $9.60 | $10.88 | 50,500 | — | — |
| 2020-05-08 | $9.90 | $11.22 | 25,700 | — | — |
| 2020-05-07 | $10.05 | $11.39 | 27,760 | — | — |
| 2020-05-06 | $9.75 | $11.05 | 12,560 | — | — |
| 2020-05-05 | $9.70 | $10.99 | 41,580 | — | — |
| 2020-05-04 | $9.65 | $10.93 | 17,600 | — | — |
| 2020-05-01 | $9.75 | $11.05 | 48,120 | — | — |
| 2020-04-30 | $10.25 | $11.61 | 46,900 | — | — |
| 2020-04-29 | $9.95 | $11.27 | 64,880 | — | — |
| 2020-04-28 | $9.35 | $10.59 | 60,540 | — | — |
| 2020-04-27 | $9.70 | $10.99 | 37,860 | — | — |
| 2020-04-24 | $9.45 | $10.71 | 39,560 | — | — |
| 2020-04-23 | $9.50 | $10.76 | 69,660 | — | — |
| 2020-04-22 | $9.75 | $11.05 | 46,140 | — | — |
| 2020-04-21 | $9.80 | $11.10 | 34,540 | — | — |
| 2020-04-20 | $10.05 | $11.39 | 80,560 | — | — |
| 2020-04-17 | $10.10 | $11.44 | 62,800 | — | — |
| 2020-04-16 | $9.75 | $11.05 | 95,960 | — | — |
| 2020-04-15 | $10.10 | $11.44 | 34,880 | — | — |
| 2020-04-14 | $10.45 | $11.84 | 28,380 | — | — |
| 2020-04-13 | $10.60 | $12.01 | 31,880 | — | — |
| 2020-04-09 | $10.50 | $11.90 | 53,980 | — | — |
| 2020-04-08 | $10.75 | $12.18 | 54,020 | — | — |
| 2020-04-07 | $10.15 | $11.50 | 42,320 | — | — |
| 2020-04-06 | $10.00 | $11.33 | 65,380 | — | — |
| 2020-04-03 | $9.95 | $11.27 | 47,140 | — | — |
| 2020-04-02 | $10.15 | $11.50 | 68,060 | — | — |
| 2020-04-01 | $10.15 | $11.50 | 27,760 | — | — |
| 2020-03-31 | $10.45 | $11.84 | 48,440 | — | — |
| 2020-03-30 | $10.75 | $12.18 | 92,420 | — | — |
| 2020-03-27 | $10.10 | $11.44 | 71,780 | — | — |
| 2020-03-26 | $10.65 | $12.07 | 89,920 | — | — |
| 2020-03-25 | $10.55 | $11.95 | 122,160 | — | — |
| 2020-03-24 | $10.20 | $11.56 | 220,560 | — | — |
| 2020-03-23 | $10.55 | $11.95 | 94,240 | — | — |
| 2020-03-20 | $10.70 | $12.12 | 75,320 | — | — |
| 2020-03-19 | $10.20 | $11.56 | 60,020 | — | — |
| 2020-03-18 | $9.60 | $10.88 | 132,720 | — | — |
| 2020-03-17 | $10.70 | $12.12 | 64,680 | — | — |
| 2020-03-16 | $10.05 | $11.39 | 110,720 | — | — |
| 2020-03-13 | $12.00 | $13.60 | 79,520 | — | — |
| 2020-03-12 | $11.55 | $13.09 | 191,560 | — | — |
| 2020-03-11 | $13.30 | $15.07 | 72,120 | — | — |
| 2020-03-10 | $13.85 | $15.69 | 61,960 | — | — |
| 2020-03-09 | $13.65 | $15.47 | 88,360 | — | — |
| 2020-03-06 | $14.65 | $16.60 | 50,180 | — | — |
| 2020-03-05 | $14.85 | $16.82 | 63,380 | — | — |
| 2020-03-04 | $14.85 | $16.82 | 37,680 | — | — |
| 2020-03-03 | $14.65 | $16.60 | 55,300 | — | — |
| 2020-03-02 | $15.10 | $17.11 | 67,040 | — | — |
| 2020-02-28 | $14.55 | $16.48 | 129,600 | — | — |
| 2020-02-27 | $15.10 | $17.11 | 70,460 | — | — |
| 2020-02-26 | $15.05 | $17.05 | 102,500 | — | — |
| 2020-02-25 | $15.30 | $17.33 | 91,120 | — | — |
| 2020-02-24 | $14.75 | $16.71 | 263,600 | — | — |
| 2020-02-21 | $14.95 | $16.94 | 389,980 | — | — |
| 2020-02-20 | $18.00 | $20.39 | 253,580 | — | — |
| 2020-02-19 | $18.75 | $21.24 | 175,200 | — | — |
| 2020-02-18 | $16.80 | $19.03 | 71,060 | — | — |
| 2020-02-14 | $17.65 | $20.00 | 30,680 | — | — |
| 2020-02-13 | $17.65 | $20.00 | 22,520 | — | — |
| 2020-02-12 | $18.05 | $20.45 | 32,140 | — | — |
| 2020-02-11 | $17.95 | $20.34 | 42,780 | — | — |
| 2020-02-10 | $17.20 | $19.49 | 25,280 | — | — |
| 2020-02-07 | $16.80 | $19.03 | 31,520 | — | — |
| 2020-02-06 | $17.15 | $19.43 | 22,460 | — | — |
| 2020-02-05 | $17.00 | $19.26 | 31,280 | — | — |
| 2020-02-04 | $17.15 | $19.43 | 36,840 | — | — |
| 2020-02-03 | $17.10 | $19.37 | 33,940 | — | — |
| 2020-01-31 | $17.30 | $19.60 | 25,540 | — | — |
| 2020-01-30 | $17.45 | $19.77 | 39,980 | — | — |
| 2020-01-29 | $17.90 | $20.28 | 20,920 | — | — |
| 2020-01-28 | $18.00 | $20.39 | 17,420 | — | — |
| 2020-01-27 | $17.75 | $20.11 | 59,960 | — | — |
| 2020-01-24 | $18.60 | $21.07 | 45,860 | — | — |
| 2020-01-23 | $18.95 | $21.47 | 123,340 | — | — |
| 2020-01-22 | $19.05 | $21.58 | 66,540 | — | — |
| 2020-01-21 | $18.50 | $20.96 | 82,040 | — | — |
| 2020-01-17 | $19.35 | $21.92 | 71,020 | — | — |
| 2020-01-16 | $19.60 | $22.21 | 80,360 | — | — |
| 2020-01-15 | $20.35 | $23.06 | 56,220 | — | — |
| 2020-01-14 | $19.95 | $22.60 | 34,660 | — | — |
| 2020-01-13 | $19.90 | $22.55 | 73,900 | — | — |
| 2020-01-10 | $19.00 | $21.53 | 37,500 | — | — |
| 2020-01-09 | $18.75 | $21.24 | 37,900 | — | — |
| 2020-01-08 | $18.60 | $21.07 | 55,200 | — | — |
| 2020-01-07 | $18.65 | $21.13 | 28,560 | — | — |
| 2020-01-06 | $18.60 | $21.07 | 41,000 | — | — |
| 2020-01-03 | $18.40 | $20.85 | 32,780 | — | — |
| 2020-01-02 | $18.55 | $21.02 | 30,220 | — | — |