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
- 2020-01-08 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 | $13.95 | $13.95 | 367,200 | — | — |
| 2020-12-30 | $14.30 | $14.30 | 619,900 | — | — |
| 2020-12-29 | $14.00 | $14.00 | 692,200 | — | — |
| 2020-12-28 | $13.42 | $13.42 | 494,900 | — | — |
| 2020-12-24 | $13.80 | $13.80 | 202,700 | — | — |
| 2020-12-23 | $13.45 | $13.45 | 672,400 | — | — |
| 2020-12-22 | $13.90 | $13.90 | 1,360,700 | — | — |
| 2020-12-21 | $13.21 | $13.21 | 1,555,100 | — | — |
| 2020-12-18 | $10.53 | $10.53 | 891,200 | — | — |
| 2020-12-17 | $11.09 | $11.09 | 282,100 | — | — |
| 2020-12-16 | $10.61 | $10.61 | 358,500 | — | — |
| 2020-12-15 | $10.89 | $10.89 | 355,700 | — | — |
| 2020-12-14 | $9.70 | $9.70 | 315,200 | — | — |
| 2020-12-11 | $8.85 | $8.85 | 108,700 | — | — |
| 2020-12-10 | $8.90 | $8.90 | 136,600 | — | — |
| 2020-12-09 | $8.69 | $8.69 | 165,000 | — | — |
| 2020-12-08 | $8.90 | $8.90 | 175,700 | — | — |
| 2020-12-07 | $8.84 | $8.84 | 109,700 | — | — |
| 2020-12-04 | $9.18 | $9.18 | 144,400 | — | — |
| 2020-12-03 | $9.30 | $9.30 | 55,100 | — | — |
| 2020-12-02 | $9.50 | $9.50 | 50,000 | — | — |
| 2020-12-01 | $9.59 | $9.59 | 40,000 | — | — |
| 2020-11-30 | $9.79 | $9.79 | 102,000 | — | — |
| 2020-11-27 | $9.92 | $9.92 | 42,300 | — | — |
| 2020-11-25 | $9.94 | $9.94 | 35,400 | — | — |
| 2020-11-24 | $10.00 | $10.00 | 78,100 | — | — |
| 2020-11-23 | $9.91 | $9.91 | 46,200 | — | — |
| 2020-11-20 | $10.05 | $10.05 | 35,300 | — | — |
| 2020-11-19 | $9.90 | $9.90 | 31,800 | — | — |
| 2020-11-18 | $10.05 | $10.05 | 53,900 | — | — |
| 2020-11-17 | $10.50 | $10.50 | 136,200 | — | — |
| 2020-11-16 | $9.22 | $9.22 | 40,500 | — | — |
| 2020-11-13 | $9.23 | $9.23 | 63,400 | — | — |
| 2020-11-12 | $9.80 | $9.80 | 949,600 | — | — |
| 2020-11-11 | $9.44 | $9.44 | 44,400 | — | — |
| 2020-11-10 | $8.95 | $8.95 | 22,700 | — | — |
| 2020-11-09 | $9.22 | $9.22 | 17,900 | — | — |
| 2020-11-06 | $9.24 | $9.24 | 17,100 | — | — |
| 2020-11-05 | $9.21 | $9.21 | 13,000 | — | — |
| 2020-11-04 | $8.90 | $8.90 | 24,200 | — | — |
| 2020-11-03 | $9.13 | $9.13 | 26,600 | — | — |
| 2020-11-02 | $8.77 | $8.77 | 23,300 | — | — |
| 2020-10-30 | $8.63 | $8.63 | 21,200 | — | — |
| 2020-10-29 | $8.44 | $8.44 | 15,300 | — | — |
| 2020-10-28 | $8.38 | $8.38 | 29,600 | — | — |
| 2020-10-27 | $8.60 | $8.60 | 57,000 | — | — |
| 2020-10-26 | $8.51 | $8.51 | 84,600 | — | — |
| 2020-10-23 | $9.05 | $9.05 | 81,400 | — | — |
| 2020-10-22 | $9.69 | $9.69 | 71,900 | — | — |
| 2020-10-21 | $10.67 | $10.67 | 80,100 | — | — |
| 2020-10-20 | $10.52 | $10.52 | 94,400 | — | — |
| 2020-10-19 | $11.02 | $11.02 | 207,000 | — | — |
| 2020-10-16 | $10.76 | $10.76 | 83,200 | — | — |
| 2020-10-15 | $11.20 | $11.20 | 450,500 | — | — |
| 2020-10-14 | $10.10 | $10.10 | 72,300 | — | — |
| 2020-10-13 | $9.94 | $9.94 | 68,000 | — | — |
| 2020-10-12 | $9.96 | $9.96 | 170,800 | — | — |
| 2020-10-09 | $10.05 | $10.05 | 218,600 | — | — |
| 2020-10-08 | $9.90 | $9.90 | 56,700 | — | — |
| 2020-10-07 | $10.03 | $10.03 | 837,800 | — | — |
| 2020-10-06 | $10.01 | $10.01 | 312,400 | — | — |
| 2020-10-05 | $10.00 | $10.00 | 179,300 | — | — |
| 2020-10-02 | $9.95 | $9.95 | 608,600 | — | — |
| 2020-10-01 | $9.94 | $9.94 | 903,900 | — | — |
| 2020-09-30 | $9.96 | $9.96 | 364,000 | — | — |
| 2020-09-29 | $9.98 | $9.98 | 57,800 | — | — |
| 2020-09-28 | $9.97 | $9.97 | 230,200 | — | — |
| 2020-09-25 | $9.95 | $9.95 | 69,900 | — | — |
| 2020-09-24 | $9.95 | $9.95 | 52,600 | — | — |
| 2020-09-23 | $9.96 | $9.96 | 101,800 | — | — |
| 2020-09-22 | $9.98 | $9.98 | 578,200 | — | — |
| 2020-09-21 | $9.99 | $9.99 | 77,000 | — | — |
| 2020-09-18 | $10.00 | $10.00 | 308,400 | — | — |
| 2020-09-17 | $10.00 | $10.00 | 119,400 | — | — |
| 2020-09-16 | $9.99 | $9.99 | 50,400 | — | — |
| 2020-09-15 | $10.00 | $10.00 | 101,700 | — | — |
| 2020-09-14 | $9.99 | $9.99 | 72,600 | — | — |
| 2020-09-11 | $9.99 | $9.99 | 872,100 | — | — |
| 2020-09-10 | $9.99 | $9.98 | 1,272,400 | — | — |
| 2020-09-09 | $9.99 | $9.99 | 113,600 | — | — |
| 2020-09-08 | $10.01 | $10.01 | 216,200 | — | — |
| 2020-09-04 | $9.99 | $9.99 | 96,900 | — | — |
| 2020-09-03 | $10.01 | $10.01 | 443,400 | — | — |
| 2020-09-02 | $10.00 | $10.00 | 52,200 | — | — |
| 2020-09-01 | $9.95 | $9.95 | 29,800 | — | — |
| 2020-08-31 | $9.95 | $9.95 | 65,300 | — | — |
| 2020-08-28 | $9.99 | $9.98 | 175,900 | — | — |
| 2020-08-27 | $10.00 | $10.00 | 51,200 | — | — |
| 2020-08-26 | $9.99 | $9.99 | 488,700 | — | — |
| 2020-08-25 | $10.01 | $10.01 | 349,100 | — | — |
| 2020-08-24 | $10.01 | $10.01 | 170,300 | — | — |
| 2020-08-21 | $9.98 | $9.98 | 10,600 | — | — |
| 2020-08-20 | $9.98 | $9.98 | 56,300 | — | — |
| 2020-08-19 | $10.00 | $10.00 | 44,500 | — | — |
| 2020-08-18 | $10.02 | $10.02 | 67,600 | — | — |
| 2020-08-17 | $10.06 | $10.06 | 51,700 | — | — |
| 2020-08-14 | $10.05 | $10.05 | 557,900 | — | — |
| 2020-08-13 | $10.07 | $10.07 | 10,400 | — | — |
| 2020-08-12 | $10.08 | $10.08 | 37,600 | — | — |
| 2020-08-11 | $10.09 | $10.09 | 3,289,100 | — | — |
| 2020-08-10 | $10.13 | $10.13 | 0 | — | — |
| 2020-08-07 | $10.13 | $10.13 | 100,000 | — | — |
| 2020-08-06 | $10.23 | $10.23 | 0 | — | — |
| 2020-08-05 | $10.23 | $10.23 | 0 | — | — |
| 2020-08-04 | $10.23 | $10.23 | 5,400 | — | — |
| 2020-08-03 | $10.11 | $10.11 | 5,000 | — | — |
| 2020-07-31 | $10.10 | $10.10 | 29,100 | — | — |
| 2020-07-30 | $10.23 | $10.23 | 34,100 | — | — |
| 2020-07-29 | $10.35 | $10.35 | 133,600 | — | — |
| 2020-07-28 | $10.40 | $10.40 | 0 | — | — |
| 2020-07-27 | $10.40 | $10.40 | 19,000 | — | — |
| 2020-07-24 | $10.22 | $10.22 | 4,000 | — | — |
| 2020-07-23 | $10.40 | $10.40 | 25,200 | — | — |
| 2020-07-22 | $10.44 | $10.44 | 37,500 | — | — |
| 2020-07-21 | $10.28 | $10.28 | 15,700 | — | — |
| 2020-07-20 | $10.16 | $10.16 | 500 | — | — |
| 2020-07-17 | $10.15 | $10.15 | 45,000 | — | — |
| 2020-07-16 | $10.15 | $10.15 | 1,400 | — | — |
| 2020-07-15 | $10.15 | $10.15 | 0 | — | — |
| 2020-07-14 | $10.15 | $10.15 | 12,800 | — | — |
| 2020-07-13 | $10.07 | $10.07 | 126,700 | — | — |
| 2020-07-10 | $10.03 | $10.03 | 8,400 | — | — |
| 2020-07-09 | $10.05 | $10.05 | 0 | — | — |
| 2020-07-08 | $10.05 | $10.05 | 0 | — | — |
| 2020-07-07 | $10.05 | $10.05 | 44,400 | — | — |
| 2020-07-06 | $10.07 | $10.07 | 18,700 | — | — |
| 2020-07-02 | $9.98 | $9.98 | 1,200 | — | — |
| 2020-07-01 | $10.02 | $10.02 | 6,800 | — | — |
| 2020-06-30 | $10.05 | $10.05 | 60,000 | — | — |
| 2020-06-29 | $10.02 | $10.02 | 35,000 | — | — |
| 2020-06-26 | $10.00 | $10.00 | 15,200 | — | — |
| 2020-06-25 | $9.99 | $9.99 | 88,100 | — | — |
| 2020-06-24 | $9.99 | $9.99 | 10,300 | — | — |
| 2020-06-23 | $10.00 | $10.00 | 15,400 | — | — |
| 2020-06-22 | $9.95 | $9.95 | 900 | — | — |
| 2020-06-19 | $9.90 | $9.90 | 100 | — | — |
| 2020-06-18 | $9.90 | $9.90 | 500 | — | — |
| 2020-06-17 | $9.90 | $9.90 | 0 | — | — |
| 2020-06-16 | $9.90 | $9.90 | 36,300 | — | — |
| 2020-06-15 | $9.86 | $9.85 | 100 | — | — |
| 2020-06-12 | $9.86 | $9.85 | 200 | — | — |
| 2020-06-11 | $9.85 | $9.85 | 158,000 | — | — |
| 2020-06-10 | $9.86 | $9.86 | 1,900 | — | — |
| 2020-06-09 | $9.95 | $9.95 | 600 | — | — |
| 2020-06-08 | $9.75 | $9.75 | 0 | — | — |
| 2020-06-05 | $9.75 | $9.75 | 0 | — | — |
| 2020-06-04 | $9.75 | $9.75 | 0 | — | — |
| 2020-06-03 | $9.75 | $9.75 | 13,000 | — | — |
| 2020-06-02 | $9.80 | $9.80 | 400 | — | — |
| 2020-06-01 | $9.78 | $9.78 | 0 | — | — |
| 2020-05-29 | $9.78 | $9.78 | 13,400 | — | — |
| 2020-05-28 | $9.80 | $9.80 | 0 | — | — |
| 2020-05-27 | $9.80 | $9.80 | 0 | — | — |
| 2020-05-26 | $9.80 | $9.80 | 6,200 | — | — |
| 2020-05-22 | $9.79 | $9.79 | 0 | — | — |
| 2020-05-21 | $9.79 | $9.79 | 100 | — | — |
| 2020-05-20 | $9.80 | $9.80 | 0 | — | — |
| 2020-05-19 | $9.80 | $9.80 | 0 | — | — |
| 2020-05-18 | $9.80 | $9.80 | 0 | — | — |
| 2020-05-15 | $9.80 | $9.80 | 100 | — | — |
| 2020-05-14 | $9.70 | $9.70 | 7,000 | — | — |
| 2020-05-13 | $9.69 | $9.69 | 7,500 | — | — |
| 2020-05-12 | $9.75 | $9.75 | 0 | — | — |
| 2020-05-11 | $9.75 | $9.75 | 0 | — | — |
| 2020-05-08 | $9.75 | $9.75 | 0 | — | — |
| 2020-05-07 | $9.75 | $9.75 | 0 | — | — |
| 2020-05-06 | $9.75 | $9.75 | 10,000 | — | — |
| 2020-05-05 | $9.78 | $9.78 | 299,400 | — | — |
| 2020-05-04 | $9.80 | $9.80 | 15,000 | — | — |
| 2020-05-01 | $9.80 | $9.80 | 8,200 | — | — |
| 2020-04-30 | $9.95 | $9.95 | 0 | — | — |
| 2020-04-29 | $9.95 | $9.95 | 457,600 | — | — |
| 2020-04-28 | $9.95 | $9.95 | 0 | — | — |
| 2020-04-27 | $9.95 | $9.95 | 0 | — | — |
| 2020-04-24 | $9.95 | $9.95 | 5,100 | — | — |
| 2020-04-23 | $9.80 | $9.80 | 2,300 | — | — |
| 2020-04-22 | $9.85 | $9.85 | 8,400 | — | — |
| 2020-04-21 | $9.76 | $9.76 | 0 | — | — |
| 2020-04-20 | $9.76 | $9.76 | 21,100 | — | — |
| 2020-04-17 | $9.78 | $9.78 | 434,100 | — | — |
| 2020-04-16 | $9.75 | $9.75 | 0 | — | — |
| 2020-04-15 | $9.75 | $9.75 | 0 | — | — |
| 2020-04-14 | $9.75 | $9.75 | 0 | — | — |
| 2020-04-13 | $9.75 | $9.75 | 138,800 | — | — |
| 2020-04-09 | $9.73 | $9.73 | 561,100 | — | — |
| 2020-04-08 | $9.73 | $9.73 | 700 | — | — |
| 2020-04-07 | $9.73 | $9.72 | 0 | — | — |
| 2020-04-06 | $9.73 | $9.72 | 21,500 | — | — |
| 2020-04-03 | $9.68 | $9.68 | 5,300 | — | — |
| 2020-04-02 | $9.80 | $9.80 | 63,400 | — | — |
| 2020-04-01 | $9.80 | $9.80 | 100 | — | — |
| 2020-03-31 | $9.81 | $9.81 | 200 | — | — |
| 2020-03-30 | $9.95 | $9.95 | 0 | — | — |
| 2020-03-27 | $9.95 | $9.95 | 3,300 | — | — |
| 2020-03-26 | $9.63 | $9.62 | 123,500 | — | — |
| 2020-03-25 | $9.51 | $9.51 | 0 | — | — |
| 2020-03-24 | $9.51 | $9.51 | 38,000 | — | — |
| 2020-03-23 | $9.49 | $9.49 | 56,300 | — | — |
| 2020-03-20 | $9.65 | $9.65 | 102,500 | — | — |
| 2020-03-19 | $9.65 | $9.65 | 0 | — | — |
| 2020-03-18 | $9.65 | $9.65 | 614,200 | — | — |
| 2020-03-17 | $9.60 | $9.60 | 8,000 | — | — |
| 2020-03-16 | $9.72 | $9.72 | 0 | — | — |
| 2020-03-13 | $9.72 | $9.72 | 23,500 | — | — |
| 2020-03-12 | $9.75 | $9.75 | 31,400 | — | — |
| 2020-03-11 | $9.90 | $9.90 | 0 | — | — |
| 2020-03-10 | $9.90 | $9.90 | 500,000 | — | — |
| 2020-03-09 | $9.70 | $9.70 | 200 | — | — |
| 2020-03-06 | $9.98 | $9.98 | 900 | — | — |
| 2020-03-05 | $9.95 | $9.95 | 200 | — | — |
| 2020-03-04 | $9.90 | $9.90 | 0 | — | — |
| 2020-03-03 | $9.90 | $9.90 | 800 | — | — |
| 2020-03-02 | $10.00 | $10.00 | 2,600 | — | — |
| 2020-02-28 | $9.90 | $9.90 | 288,600 | — | — |
| 2020-02-27 | $9.92 | $9.92 | 800 | — | — |
| 2020-02-26 | $9.93 | $9.93 | 5,100 | — | — |
| 2020-02-25 | $9.93 | $9.93 | 26,200 | — | — |
| 2020-02-24 | $9.93 | $9.93 | 258,400 | — | — |
| 2020-02-21 | $9.94 | $9.94 | 50,000 | — | — |
| 2020-02-20 | $9.96 | $9.96 | 75,000 | — | — |
| 2020-02-19 | $9.98 | $9.98 | 0 | — | — |
| 2020-02-18 | $9.98 | $9.98 | 0 | — | — |
| 2020-02-14 | $9.98 | $9.98 | 0 | — | — |
| 2020-02-13 | $9.98 | $9.98 | 0 | — | — |
| 2020-02-12 | $9.98 | $9.98 | 0 | — | — |
| 2020-02-11 | $9.98 | $9.98 | 200 | — | — |
| 2020-02-10 | $9.97 | $9.97 | 200 | — | — |
| 2020-02-07 | $9.94 | $9.94 | 201,000 | — | — |
| 2020-02-06 | $9.94 | $9.93 | 338,100 | — | — |
| 2020-02-05 | $9.92 | $9.92 | 254,800 | — | — |
| 2020-02-04 | $9.92 | $9.92 | 33,200 | — | — |
| 2020-02-03 | $9.91 | $9.91 | 120,300 | — | — |
| 2020-01-31 | $9.90 | $9.90 | 0 | — | — |
| 2020-01-30 | $9.90 | $9.90 | 0 | — | — |
| 2020-01-29 | $9.90 | $9.90 | 325,800 | — | — |
| 2020-01-28 | $9.90 | $9.90 | 88,600 | — | — |
| 2020-01-27 | $9.88 | $9.88 | 13,200 | — | — |
| 2020-01-24 | $9.94 | $9.94 | 0 | — | — |
| 2020-01-23 | $9.94 | $9.94 | 100 | — | — |
| 2020-01-22 | $9.88 | $9.88 | 0 | — | — |
| 2020-01-21 | $9.88 | $9.88 | 0 | — | — |
| 2020-01-17 | $9.88 | $9.88 | 80,300 | — | — |
| 2020-01-16 | $9.94 | $9.94 | 0 | — | — |
| 2020-01-15 | $9.94 | $9.94 | 1,200 | — | — |
| 2020-01-14 | $9.94 | $9.94 | 0 | — | — |
| 2020-01-13 | $9.94 | $9.94 | 108,000 | — | — |
| 2020-01-10 | $9.90 | $9.90 | 3,700 | — | — |
| 2020-01-09 | $9.90 | $9.90 | 27,400 | — | — |
| 2020-01-08 | $10.00 | $10.00 | 164,300 | — | — |