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
- 2003-11-10 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 | $12.80 | $12.80 | 606,555 | — | — |
| 2020-12-30 | $12.40 | $12.40 | 721,965 | — | — |
| 2020-12-29 | $13.80 | $13.80 | 820,785 | — | — |
| 2020-12-28 | $12.60 | $12.60 | 522,545 | — | — |
| 2020-12-24 | $12.80 | $12.80 | 505,170 | — | — |
| 2020-12-23 | $13.00 | $13.00 | 798,320 | — | — |
| 2020-12-22 | $14.00 | $14.00 | 613,290 | — | — |
| 2020-12-21 | $14.80 | $14.80 | 385,840 | — | — |
| 2020-12-18 | $15.40 | $15.40 | 348,600 | — | — |
| 2020-12-17 | $16.20 | $16.20 | 371,775 | — | — |
| 2020-12-16 | $16.40 | $16.40 | 386,345 | — | — |
| 2020-12-15 | $16.80 | $16.80 | 440,845 | — | — |
| 2020-12-14 | $17.60 | $17.60 | 793,625 | — | — |
| 2020-12-11 | $16.80 | $16.80 | 676,390 | — | — |
| 2020-12-10 | $16.60 | $16.60 | 982,925 | — | — |
| 2020-12-09 | $17.40 | $17.40 | 5,463,080 | — | — |
| 2020-12-08 | $17.20 | $17.20 | 2,930,645 | — | — |
| 2020-12-07 | $13.80 | $13.80 | 1,082,300 | — | — |
| 2020-12-04 | $14.00 | $14.00 | 4,760,360 | — | — |
| 2020-12-03 | $11.20 | $11.20 | 813,545 | — | — |
| 2020-12-02 | $10.40 | $10.40 | 132,790 | — | — |
| 2020-12-01 | $10.40 | $10.40 | 150,910 | — | — |
| 2020-11-30 | $10.80 | $10.80 | 287,235 | — | — |
| 2020-11-27 | $11.00 | $11.00 | 81,045 | — | — |
| 2020-11-25 | $11.20 | $11.20 | 187,880 | — | — |
| 2020-11-24 | $11.60 | $11.60 | 213,570 | — | — |
| 2020-11-23 | $12.00 | $12.00 | 154,505 | — | — |
| 2020-11-20 | $11.80 | $11.80 | 285,240 | — | — |
| 2020-11-19 | $10.80 | $10.80 | 137,705 | — | — |
| 2020-11-18 | $10.80 | $10.80 | 164,530 | — | — |
| 2020-11-17 | $11.00 | $11.00 | 356,175 | — | — |
| 2020-11-16 | $13.20 | $13.20 | 936,790 | — | — |
| 2020-11-13 | $12.00 | $12.00 | 145,465 | — | — |
| 2020-11-12 | $11.20 | $11.20 | 102,760 | — | — |
| 2020-11-11 | $11.60 | $11.60 | 251,080 | — | — |
| 2020-11-10 | $10.80 | $10.80 | 265,410 | — | — |
| 2020-11-09 | $10.20 | $10.20 | 170,225 | — | — |
| 2020-11-06 | $9.40 | $9.40 | 115,000 | — | — |
| 2020-11-05 | $9.40 | $9.40 | 273,470 | — | — |
| 2020-11-04 | $9.20 | $9.20 | 54,705 | — | — |
| 2020-11-03 | $9.60 | $9.60 | 111,855 | — | — |
| 2020-11-02 | $9.40 | $9.40 | 59,915 | — | — |
| 2020-10-30 | $9.40 | $9.40 | 95,900 | — | — |
| 2020-10-29 | $10.00 | $10.00 | 116,045 | — | — |
| 2020-10-28 | $10.00 | $10.00 | 138,915 | — | — |
| 2020-10-27 | $10.60 | $10.60 | 86,850 | — | — |
| 2020-10-26 | $11.20 | $11.20 | 186,580 | — | — |
| 2020-10-23 | $11.40 | $11.40 | 268,085 | — | — |
| 2020-10-22 | $10.60 | $10.60 | 59,105 | — | — |
| 2020-10-21 | $10.60 | $10.60 | 78,700 | — | — |
| 2020-10-20 | $11.20 | $11.20 | 107,615 | — | — |
| 2020-10-19 | $11.60 | $11.60 | 180,095 | — | — |
| 2020-10-16 | $12.00 | $12.00 | 485,110 | — | — |
| 2020-10-15 | $11.40 | $11.40 | 41,010 | — | — |
| 2020-10-14 | $11.80 | $11.80 | 32,720 | — | — |
| 2020-10-13 | $11.80 | $11.80 | 54,995 | — | — |
| 2020-10-12 | $11.80 | $11.80 | 77,300 | — | — |
| 2020-10-09 | $11.40 | $11.40 | 56,920 | — | — |
| 2020-10-08 | $11.40 | $11.40 | 51,600 | — | — |
| 2020-10-07 | $11.40 | $11.40 | 59,840 | — | — |
| 2020-10-06 | $11.20 | $11.20 | 56,035 | — | — |
| 2020-10-05 | $11.40 | $11.40 | 35,565 | — | — |
| 2020-10-02 | $11.40 | $11.40 | 50,555 | — | — |
| 2020-10-01 | $11.40 | $11.40 | 110,490 | — | — |
| 2020-09-30 | $11.40 | $11.40 | 67,175 | — | — |
| 2020-09-29 | $11.20 | $11.20 | 53,305 | — | — |
| 2020-09-28 | $11.20 | $11.20 | 60,755 | — | — |
| 2020-09-25 | $11.60 | $11.60 | 135,960 | — | — |
| 2020-09-24 | $11.20 | $11.20 | 72,955 | — | — |
| 2020-09-23 | $11.40 | $11.40 | 136,985 | — | — |
| 2020-09-22 | $12.40 | $12.40 | 238,570 | — | — |
| 2020-09-21 | $11.80 | $11.80 | 176,435 | — | — |
| 2020-09-18 | $12.60 | $12.60 | 308,710 | — | — |
| 2020-09-17 | $12.80 | $12.80 | 271,530 | — | — |
| 2020-09-16 | $13.40 | $13.40 | 578,025 | — | — |
| 2020-09-15 | $16.40 | $16.40 | 155,300 | — | — |
| 2020-09-14 | $18.00 | $18.00 | 396,075 | — | — |
| 2020-09-11 | $18.20 | $18.20 | 5,042,600 | — | — |
| 2020-09-10 | $14.40 | $14.40 | 59,005 | — | — |
| 2020-09-09 | $13.60 | $13.60 | 28,185 | — | — |
| 2020-09-08 | $13.80 | $13.80 | 20,875 | — | — |
| 2020-09-04 | $14.20 | $14.20 | 54,340 | — | — |
| 2020-09-03 | $15.40 | $15.40 | 65,085 | — | — |
| 2020-09-02 | $14.40 | $14.40 | 105,015 | — | — |
| 2020-09-01 | $15.80 | $15.80 | 166,365 | — | — |
| 2020-08-31 | $17.60 | $17.60 | 116,135 | — | — |
| 2020-08-28 | $18.00 | $18.00 | 246,825 | — | — |
| 2020-08-27 | $17.00 | $17.00 | 87,680 | — | — |
| 2020-08-26 | $17.20 | $17.20 | 47,795 | — | — |
| 2020-08-25 | $18.20 | $18.20 | 50,590 | — | — |
| 2020-08-24 | $19.00 | $19.00 | 199,850 | — | — |
| 2020-08-21 | $19.00 | $19.00 | 47,350 | — | — |
| 2020-08-20 | $19.20 | $19.20 | 208,040 | — | — |
| 2020-08-19 | $22.80 | $22.80 | 38,590 | — | — |
| 2020-08-18 | $23.60 | $23.60 | 90,885 | — | — |
| 2020-08-17 | $26.00 | $26.00 | 146,125 | — | — |
| 2020-08-14 | $28.00 | $28.00 | 101,460 | — | — |
| 2020-08-13 | $32.80 | $32.80 | 102,335 | — | — |
| 2020-08-12 | $28.60 | $28.60 | 41,820 | — | — |
| 2020-08-11 | $28.20 | $28.20 | 40,290 | — | — |
| 2020-08-10 | $29.60 | $29.60 | 50,455 | — | — |
| 2020-08-07 | $30.00 | $30.00 | 81,240 | — | — |
| 2020-08-06 | $30.40 | $30.40 | 43,090 | — | — |
| 2020-08-05 | $29.40 | $29.40 | 21,075 | — | — |
| 2020-08-04 | $29.80 | $29.80 | 19,825 | — | — |
| 2020-08-03 | $30.20 | $30.20 | 71,190 | — | — |
| 2020-07-31 | $28.40 | $28.40 | 31,275 | — | — |
| 2020-07-30 | $30.00 | $30.00 | 40,770 | — | — |
| 2020-07-29 | $29.40 | $29.40 | 43,930 | — | — |
| 2020-07-28 | $30.60 | $30.60 | 29,005 | — | — |
| 2020-07-27 | $31.00 | $31.00 | 58,335 | — | — |
| 2020-07-24 | $33.40 | $33.40 | 143,640 | — | — |
| 2020-07-23 | $33.60 | $33.60 | 48,200 | — | — |
| 2020-07-22 | $35.20 | $35.20 | 27,320 | — | — |
| 2020-07-21 | $35.00 | $35.00 | 41,195 | — | — |
| 2020-07-20 | $35.60 | $35.60 | 46,475 | — | — |
| 2020-07-17 | $36.80 | $36.80 | 87,925 | — | — |
| 2020-07-16 | $36.40 | $36.40 | 109,190 | — | — |
| 2020-07-15 | $38.20 | $38.20 | 69,575 | — | — |
| 2020-07-14 | $38.40 | $38.40 | 98,310 | — | — |
| 2020-07-13 | $38.40 | $38.40 | 162,215 | — | — |
| 2020-07-10 | $39.20 | $39.20 | 61,635 | — | — |
| 2020-07-09 | $40.80 | $40.80 | 35,725 | — | — |
| 2020-07-08 | $40.60 | $40.60 | 55,535 | — | — |
| 2020-07-07 | $38.60 | $38.60 | 71,440 | — | — |
| 2020-07-06 | $41.60 | $41.60 | 291,940 | — | — |
| 2020-07-02 | $41.80 | $41.80 | 543,850 | — | — |
| 2020-07-01 | $36.00 | $36.00 | 197,115 | — | — |
| 2020-06-30 | $38.20 | $38.20 | 147,270 | — | — |
| 2020-06-29 | $36.20 | $36.20 | 73,485 | — | — |
| 2020-06-26 | $36.40 | $36.40 | 95,780 | — | — |
| 2020-06-25 | $42.00 | $42.00 | 75,970 | — | — |
| 2020-06-24 | $43.20 | $43.20 | 164,410 | — | — |
| 2020-06-23 | $46.00 | $46.00 | 177,600 | — | — |
| 2020-06-22 | $47.00 | $47.00 | 127,130 | — | — |
| 2020-06-19 | $46.60 | $46.60 | 242,145 | — | — |
| 2020-06-18 | $43.80 | $43.80 | 75,915 | — | — |
| 2020-06-17 | $44.40 | $44.40 | 219,970 | — | — |
| 2020-06-16 | $44.80 | $44.80 | 128,350 | — | — |
| 2020-06-15 | $47.00 | $47.00 | 230,955 | — | — |
| 2020-06-12 | $44.80 | $44.80 | 159,555 | — | — |
| 2020-06-11 | $48.80 | $48.80 | 485,160 | — | — |
| 2020-06-10 | $46.80 | $46.80 | 195,000 | — | — |
| 2020-06-09 | $48.00 | $48.00 | 242,810 | — | — |
| 2020-06-08 | $58.00 | $58.00 | 749,430 | — | — |
| 2020-06-05 | $54.80 | $54.80 | 1,242,285 | — | — |
| 2020-06-04 | $72.60 | $72.60 | 11,165,685 | — | — |
| 2020-06-03 | $26.20 | $26.20 | 2,685,100 | — | — |
| 2020-06-02 | $14.60 | $14.60 | 312,575 | — | — |
| 2020-06-01 | $15.20 | $15.20 | 211,145 | — | — |
| 2020-05-29 | $17.00 | $17.00 | 462,970 | — | — |
| 2020-05-28 | $17.40 | $17.40 | 225,110 | — | — |
| 2020-05-27 | $18.00 | $18.00 | 254,350 | — | — |
| 2020-05-26 | $17.20 | $17.20 | 191,250 | — | — |
| 2020-05-22 | $17.00 | $17.00 | 245,215 | — | — |
| 2020-05-21 | $20.00 | $20.00 | 694,085 | — | — |
| 2020-05-20 | $25.40 | $25.40 | 4,498,015 | — | — |
| 2020-05-19 | $12.40 | $12.40 | 3,445 | — | — |
| 2020-05-18 | $13.00 | $13.00 | 3,460 | — | — |
| 2020-05-15 | $13.00 | $13.00 | 7,835 | — | — |
| 2020-05-14 | $13.20 | $13.20 | 46,745 | — | — |
| 2020-05-13 | $11.00 | $11.00 | 3,275 | — | — |
| 2020-05-12 | $11.40 | $11.40 | 8,840 | — | — |
| 2020-05-11 | $12.20 | $12.20 | 13,190 | — | — |
| 2020-05-08 | $11.60 | $11.60 | 39,980 | — | — |
| 2020-05-07 | $10.60 | $10.60 | 1,900 | — | — |
| 2020-05-06 | $10.20 | $10.20 | 2,820 | — | — |
| 2020-05-05 | $10.20 | $10.20 | 725 | — | — |
| 2020-05-04 | $10.20 | $10.20 | 5,440 | — | — |
| 2020-05-01 | $10.00 | $10.00 | 2,715 | — | — |
| 2020-04-30 | $10.40 | $10.40 | 2,755 | — | — |
| 2020-04-29 | $11.20 | $11.20 | 1,440 | — | — |
| 2020-04-28 | $10.80 | $10.80 | 4,540 | — | — |
| 2020-04-27 | $11.00 | $11.00 | 3,830 | — | — |
| 2020-04-24 | $10.60 | $10.60 | 3,280 | — | — |
| 2020-04-23 | $11.20 | $11.20 | 10,495 | — | — |
| 2020-04-22 | $12.00 | $12.00 | 33,430 | — | — |
| 2020-04-21 | $10.60 | $10.60 | 107,575 | — | — |
| 2020-04-20 | $9.40 | $9.40 | 6,565 | — | — |
| 2020-04-17 | $9.00 | $9.00 | 13,370 | — | — |
| 2020-04-16 | $8.20 | $8.20 | 1,840 | — | — |
| 2020-04-15 | $8.00 | $8.00 | 4,350 | — | — |
| 2020-04-14 | $8.20 | $8.20 | 3,040 | — | — |
| 2020-04-13 | $8.00 | $8.00 | 1,325 | — | — |
| 2020-04-09 | $7.40 | $7.40 | 1,145 | — | — |
| 2020-04-08 | $7.40 | $7.40 | 4,380 | — | — |
| 2020-04-07 | $8.00 | $8.00 | 6,725 | — | — |
| 2020-04-06 | $7.40 | $7.40 | 1,265 | — | — |
| 2020-04-03 | $7.40 | $7.40 | 960 | — | — |
| 2020-04-02 | $7.80 | $7.80 | 2,695 | — | — |
| 2020-04-01 | $8.60 | $8.60 | 2,780 | — | — |
| 2020-03-31 | $7.20 | $7.20 | 4,750 | — | — |
| 2020-03-30 | $6.80 | $6.80 | 3,825 | — | — |
| 2020-03-27 | $6.80 | $6.80 | 3,790 | — | — |
| 2020-03-26 | $6.20 | $6.20 | 3,180 | — | — |
| 2020-03-25 | $6.00 | $6.00 | 3,205 | — | — |
| 2020-03-24 | $6.20 | $6.20 | 3,125 | — | — |
| 2020-03-23 | $5.80 | $5.80 | 6,770 | — | — |
| 2020-03-20 | $6.40 | $6.40 | 1,975 | — | — |
| 2020-03-19 | $6.60 | $6.60 | 4,095 | — | — |
| 2020-03-18 | $7.80 | $7.80 | 12,440 | — | — |
| 2020-03-17 | $7.60 | $7.60 | 16,225 | — | — |
| 2020-03-16 | $6.20 | $6.20 | 1,230 | — | — |
| 2020-03-13 | $7.00 | $7.00 | 935 | — | — |
| 2020-03-12 | $7.00 | $7.00 | 5,040 | — | — |
| 2020-03-11 | $7.60 | $7.60 | 3,330 | — | — |
| 2020-03-10 | $8.80 | $8.80 | 1,635 | — | — |
| 2020-03-09 | $7.00 | $7.00 | 3,210 | — | — |
| 2020-03-06 | $9.20 | $9.20 | 350 | — | — |
| 2020-03-05 | $10.20 | $10.20 | 465 | — | — |
| 2020-03-04 | $10.40 | $10.40 | 4,665 | — | — |
| 2020-03-03 | $9.80 | $9.80 | 2,125 | — | — |
| 2020-03-02 | $8.40 | $8.40 | 9,075 | — | — |
| 2020-02-28 | $9.20 | $9.20 | 5,205 | — | — |
| 2020-02-27 | $10.20 | $10.20 | 7,330 | — | — |
| 2020-02-26 | $10.40 | $10.40 | 1,080 | — | — |
| 2020-02-25 | $10.60 | $10.60 | 1,705 | — | — |
| 2020-02-24 | $11.40 | $11.40 | 4,010 | — | — |
| 2020-02-21 | $11.20 | $11.20 | 1,025 | — | — |
| 2020-02-20 | $10.40 | $10.40 | 5,510 | — | — |
| 2020-02-19 | $10.80 | $10.80 | 7,145 | — | — |
| 2020-02-18 | $10.80 | $10.80 | 11,870 | — | — |
| 2020-02-14 | $10.40 | $10.40 | 5,260 | — | — |
| 2020-02-13 | $11.00 | $11.00 | 2,830 | — | — |
| 2020-02-12 | $10.60 | $10.60 | 860 | — | — |
| 2020-02-11 | $10.60 | $10.60 | 4,420 | — | — |
| 2020-02-10 | $11.40 | $11.40 | 4,475 | — | — |
| 2020-02-07 | $12.00 | $12.00 | 11,275 | — | — |
| 2020-02-06 | $10.80 | $10.80 | 5,820 | — | — |
| 2020-02-05 | $11.20 | $11.20 | 13,155 | — | — |
| 2020-02-04 | $12.40 | $12.40 | 79,760 | — | — |
| 2020-02-03 | $10.40 | $10.40 | 1,025 | — | — |
| 2020-01-31 | $10.80 | $10.80 | 650 | — | — |
| 2020-01-30 | $10.80 | $10.80 | 2,245 | — | — |
| 2020-01-29 | $11.20 | $11.20 | 1,030 | — | — |
| 2020-01-28 | $10.80 | $10.80 | 6,350 | — | — |
| 2020-01-27 | $11.60 | $11.60 | 4,115 | — | — |
| 2020-01-24 | $12.40 | $12.40 | 3,410 | — | — |
| 2020-01-23 | $13.20 | $13.20 | 1,110 | — | — |
| 2020-01-22 | $13.20 | $13.20 | 4,605 | — | — |
| 2020-01-21 | $13.40 | $13.40 | 9,110 | — | — |
| 2020-01-17 | $14.40 | $14.40 | 1,725 | — | — |
| 2020-01-16 | $14.00 | $14.00 | 2,905 | — | — |
| 2020-01-15 | $14.00 | $14.00 | 865 | — | — |
| 2020-01-14 | $14.00 | $14.00 | 3,765 | — | — |
| 2020-01-13 | $14.20 | $14.20 | 2,130 | — | — |
| 2020-01-10 | $14.40 | $14.40 | 7,060 | — | — |
| 2020-01-09 | $15.00 | $15.00 | 3,235 | — | — |
| 2020-01-08 | $14.60 | $14.60 | 1,845 | — | — |
| 2020-01-07 | $14.40 | $14.40 | 1,900 | — | — |
| 2020-01-06 | $14.40 | $14.40 | 3,690 | — | — |
| 2020-01-03 | $16.40 | $16.40 | 9,600 | — | — |
| 2020-01-02 | $14.40 | $14.40 | 1,670 | — | — |