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
- 2014-04-10 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 | $16.08 | $16.08 | 44,233 | — | — |
| 2020-12-30 | $15.72 | $15.72 | 44,692 | — | — |
| 2020-12-29 | $14.88 | $14.88 | 80,858 | — | — |
| 2020-12-28 | $15.72 | $15.72 | 72,458 | — | — |
| 2020-12-24 | $16.92 | $16.92 | 67,708 | — | — |
| 2020-12-23 | $17.28 | $17.28 | 183,175 | — | — |
| 2020-12-22 | $15.72 | $15.72 | 98,350 | — | — |
| 2020-12-21 | $16.68 | $16.68 | 120,583 | — | — |
| 2020-12-18 | $16.80 | $16.80 | 621,317 | — | — |
| 2020-12-17 | $13.56 | $13.56 | 65,425 | — | — |
| 2020-12-16 | $13.56 | $13.56 | 52,850 | — | — |
| 2020-12-15 | $13.92 | $13.92 | 54,000 | — | — |
| 2020-12-14 | $13.80 | $13.80 | 87,883 | — | — |
| 2020-12-11 | $14.76 | $14.76 | 81,508 | — | — |
| 2020-12-10 | $14.16 | $14.16 | 202,008 | — | — |
| 2020-12-09 | $14.28 | $14.28 | 177,592 | — | — |
| 2020-12-08 | $15.72 | $15.72 | 190,092 | — | — |
| 2020-12-07 | $15.96 | $15.96 | 488,708 | — | — |
| 2020-12-04 | $18.00 | $18.00 | 34,883 | — | — |
| 2020-12-03 | $17.76 | $17.76 | 54,342 | — | — |
| 2020-12-02 | $18.12 | $18.12 | 62,650 | — | — |
| 2020-12-01 | $17.40 | $17.40 | 124,225 | — | — |
| 2020-11-30 | $17.76 | $17.76 | 119,817 | — | — |
| 2020-11-27 | $16.20 | $16.20 | 34,258 | — | — |
| 2020-11-25 | $15.96 | $15.96 | 78,575 | — | — |
| 2020-11-24 | $15.96 | $15.96 | 101,725 | — | — |
| 2020-11-23 | $15.60 | $15.60 | 125,517 | — | — |
| 2020-11-20 | $15.36 | $15.36 | 123,867 | — | — |
| 2020-11-19 | $15.84 | $15.84 | 194,008 | — | — |
| 2020-11-18 | $14.76 | $14.76 | 132,783 | — | — |
| 2020-11-17 | $13.08 | $13.08 | 22,017 | — | — |
| 2020-11-16 | $12.84 | $12.84 | 52,850 | — | — |
| 2020-11-13 | $12.96 | $12.96 | 64,317 | — | — |
| 2020-11-12 | $12.84 | $12.84 | 36,167 | — | — |
| 2020-11-11 | $13.20 | $13.20 | 39,158 | — | — |
| 2020-11-10 | $12.60 | $12.60 | 18,083 | — | — |
| 2020-11-09 | $12.36 | $12.36 | 17,833 | — | — |
| 2020-11-06 | $12.24 | $12.24 | 8,717 | — | — |
| 2020-11-05 | $12.12 | $12.12 | 10,958 | — | — |
| 2020-11-04 | $12.00 | $12.00 | 14,408 | — | — |
| 2020-11-03 | $11.83 | $11.83 | 10,942 | — | — |
| 2020-11-02 | $11.70 | $11.70 | 16,675 | — | — |
| 2020-10-30 | $11.54 | $11.54 | 15,717 | — | — |
| 2020-10-29 | $11.76 | $11.76 | 12,058 | — | — |
| 2020-10-28 | $11.70 | $11.70 | 38,350 | — | — |
| 2020-10-27 | $11.88 | $11.88 | 16,350 | — | — |
| 2020-10-26 | $11.88 | $11.88 | 65,050 | — | — |
| 2020-10-23 | $12.24 | $12.24 | 30,867 | — | — |
| 2020-10-22 | $12.00 | $12.00 | 21,567 | — | — |
| 2020-10-21 | $12.12 | $12.12 | 40,092 | — | — |
| 2020-10-20 | $12.48 | $12.48 | 56,842 | — | — |
| 2020-10-19 | $12.48 | $12.48 | 103,908 | — | — |
| 2020-10-16 | $12.48 | $12.48 | 98,383 | — | — |
| 2020-10-15 | $12.60 | $12.60 | 61,550 | — | — |
| 2020-10-14 | $12.84 | $12.84 | 67,008 | — | — |
| 2020-10-13 | $12.96 | $12.96 | 115,317 | — | — |
| 2020-10-12 | $12.96 | $12.96 | 50,592 | — | — |
| 2020-10-09 | $12.96 | $12.96 | 36,092 | — | — |
| 2020-10-08 | $12.96 | $12.96 | 35,783 | — | — |
| 2020-10-07 | $13.32 | $13.32 | 225,733 | — | — |
| 2020-10-06 | $12.48 | $12.48 | 36,317 | — | — |
| 2020-10-05 | $12.36 | $12.36 | 48,817 | — | — |
| 2020-10-02 | $12.48 | $12.48 | 32,850 | — | — |
| 2020-10-01 | $12.24 | $12.24 | 41,967 | — | — |
| 2020-09-30 | $11.99 | $11.99 | 44,517 | — | — |
| 2020-09-29 | $12.12 | $12.12 | 20,850 | — | — |
| 2020-09-28 | $11.99 | $11.99 | 20,233 | — | — |
| 2020-09-25 | $12.12 | $12.12 | 16,267 | — | — |
| 2020-09-24 | $11.76 | $11.76 | 24,342 | — | — |
| 2020-09-23 | $11.87 | $11.87 | 42,400 | — | — |
| 2020-09-22 | $12.12 | $12.12 | 29,225 | — | — |
| 2020-09-21 | $12.36 | $12.36 | 31,942 | — | — |
| 2020-09-18 | $12.48 | $12.48 | 61,458 | — | — |
| 2020-09-17 | $12.72 | $12.72 | 89,667 | — | — |
| 2020-09-16 | $13.20 | $13.20 | 36,175 | — | — |
| 2020-09-15 | $13.32 | $13.32 | 56,350 | — | — |
| 2020-09-14 | $12.60 | $12.60 | 19,667 | — | — |
| 2020-09-11 | $12.60 | $12.60 | 25,533 | — | — |
| 2020-09-10 | $12.60 | $12.60 | 175,475 | — | — |
| 2020-09-09 | $12.48 | $12.48 | 26,167 | — | — |
| 2020-09-08 | $12.24 | $12.24 | 22,567 | — | — |
| 2020-09-04 | $12.48 | $12.48 | 28,692 | — | — |
| 2020-09-03 | $12.72 | $12.72 | 33,767 | — | — |
| 2020-09-02 | $12.72 | $12.72 | 27,725 | — | — |
| 2020-09-01 | $12.72 | $12.72 | 51,508 | — | — |
| 2020-08-31 | $12.96 | $12.96 | 11,308 | — | — |
| 2020-08-28 | $12.90 | $12.90 | 14,217 | — | — |
| 2020-08-27 | $12.96 | $12.96 | 21,575 | — | — |
| 2020-08-26 | $13.20 | $13.20 | 14,908 | — | — |
| 2020-08-25 | $13.08 | $13.08 | 14,375 | — | — |
| 2020-08-24 | $13.20 | $13.20 | 53,608 | — | — |
| 2020-08-21 | $13.68 | $13.68 | 48,950 | — | — |
| 2020-08-20 | $14.16 | $14.16 | 56,992 | — | — |
| 2020-08-19 | $13.92 | $13.92 | 66,667 | — | — |
| 2020-08-18 | $13.80 | $13.80 | 18,175 | — | — |
| 2020-08-17 | $13.68 | $13.68 | 33,558 | — | — |
| 2020-08-14 | $13.68 | $13.68 | 47,642 | — | — |
| 2020-08-13 | $14.04 | $14.04 | 45,675 | — | — |
| 2020-08-12 | $14.16 | $14.16 | 69,683 | — | — |
| 2020-08-11 | $14.28 | $14.28 | 51,717 | — | — |
| 2020-08-10 | $13.92 | $13.92 | 48,008 | — | — |
| 2020-08-07 | $14.04 | $14.04 | 51,333 | — | — |
| 2020-08-06 | $14.28 | $14.28 | 46,392 | — | — |
| 2020-08-05 | $14.40 | $14.40 | 34,008 | — | — |
| 2020-08-04 | $14.28 | $14.28 | 65,958 | — | — |
| 2020-08-03 | $13.68 | $13.68 | 39,308 | — | — |
| 2020-07-31 | $13.32 | $13.32 | 33,233 | — | — |
| 2020-07-30 | $13.44 | $13.44 | 43,567 | — | — |
| 2020-07-29 | $13.68 | $13.68 | 47,417 | — | — |
| 2020-07-28 | $14.40 | $14.40 | 26,525 | — | — |
| 2020-07-27 | $14.76 | $14.76 | 26,633 | — | — |
| 2020-07-24 | $14.64 | $14.64 | 24,517 | — | — |
| 2020-07-23 | $14.88 | $14.88 | 108,975 | — | — |
| 2020-07-22 | $14.64 | $14.64 | 28,317 | — | — |
| 2020-07-21 | $14.76 | $14.76 | 52,108 | — | — |
| 2020-07-20 | $14.40 | $14.40 | 132,483 | — | — |
| 2020-07-17 | $15.24 | $15.24 | 83,925 | — | — |
| 2020-07-16 | $15.36 | $15.36 | 142,225 | — | — |
| 2020-07-15 | $15.12 | $15.12 | 443,017 | — | — |
| 2020-07-14 | $18.24 | $18.24 | 1,852,758 | — | — |
| 2020-07-13 | $12.12 | $12.12 | 31,875 | — | — |
| 2020-07-10 | $11.94 | $11.94 | 15,642 | — | — |
| 2020-07-09 | $12.42 | $12.42 | 19,325 | — | — |
| 2020-07-08 | $12.48 | $12.48 | 26,633 | — | — |
| 2020-07-07 | $11.94 | $11.94 | 11,533 | — | — |
| 2020-07-06 | $12.12 | $12.12 | 10,892 | — | — |
| 2020-07-02 | $11.88 | $11.88 | 16,192 | — | — |
| 2020-07-01 | $12.00 | $12.00 | 9,583 | — | — |
| 2020-06-30 | $11.87 | $11.87 | 14,217 | — | — |
| 2020-06-29 | $12.12 | $12.12 | 31,850 | — | — |
| 2020-06-26 | $12.36 | $12.36 | 27,192 | — | — |
| 2020-06-25 | $12.36 | $12.36 | 19,075 | — | — |
| 2020-06-24 | $12.60 | $12.60 | 57,017 | — | — |
| 2020-06-23 | $12.24 | $12.24 | 21,350 | — | — |
| 2020-06-22 | $12.12 | $12.12 | 25,075 | — | — |
| 2020-06-19 | $12.24 | $12.24 | 44,108 | — | — |
| 2020-06-18 | $12.60 | $12.60 | 32,325 | — | — |
| 2020-06-17 | $12.36 | $12.36 | 89,075 | — | — |
| 2020-06-16 | $12.60 | $12.60 | 68,525 | — | — |
| 2020-06-15 | $11.89 | $11.89 | 32,258 | — | — |
| 2020-06-12 | $12.00 | $12.00 | 28,425 | — | — |
| 2020-06-11 | $12.12 | $12.12 | 42,683 | — | — |
| 2020-06-10 | $12.60 | $12.60 | 87,942 | — | — |
| 2020-06-09 | $12.72 | $12.72 | 37,417 | — | — |
| 2020-06-08 | $12.24 | $12.24 | 45,192 | — | — |
| 2020-06-05 | $12.24 | $12.24 | 37,550 | — | — |
| 2020-06-04 | $12.48 | $12.48 | 21,142 | — | — |
| 2020-06-03 | $12.36 | $12.36 | 17,708 | — | — |
| 2020-06-02 | $12.60 | $12.60 | 16,733 | — | — |
| 2020-06-01 | $12.60 | $12.60 | 10,958 | — | — |
| 2020-05-29 | $12.60 | $12.60 | 13,358 | — | — |
| 2020-05-28 | $12.48 | $12.48 | 12,342 | — | — |
| 2020-05-27 | $12.48 | $12.48 | 24,875 | — | — |
| 2020-05-26 | $12.48 | $12.48 | 31,183 | — | — |
| 2020-05-22 | $12.60 | $12.60 | 11,583 | — | — |
| 2020-05-21 | $12.36 | $12.36 | 17,867 | — | — |
| 2020-05-20 | $12.60 | $12.60 | 14,233 | — | — |
| 2020-05-19 | $12.84 | $12.84 | 11,458 | — | — |
| 2020-05-18 | $12.60 | $12.60 | 16,725 | — | — |
| 2020-05-15 | $12.24 | $12.24 | 29,200 | — | — |
| 2020-05-14 | $12.60 | $12.60 | 36,617 | — | — |
| 2020-05-13 | $12.60 | $12.60 | 30,333 | — | — |
| 2020-05-12 | $13.08 | $13.08 | 28,767 | — | — |
| 2020-05-11 | $12.96 | $12.96 | 30,583 | — | — |
| 2020-05-08 | $13.20 | $13.20 | 31,917 | — | — |
| 2020-05-07 | $13.08 | $13.08 | 10,242 | — | — |
| 2020-05-06 | $12.48 | $12.48 | 30,733 | — | — |
| 2020-05-05 | $12.96 | $12.96 | 33,208 | — | — |
| 2020-05-04 | $13.20 | $13.20 | 27,367 | — | — |
| 2020-05-01 | $13.08 | $13.08 | 44,417 | — | — |
| 2020-04-30 | $13.32 | $13.32 | 146,042 | — | — |
| 2020-04-29 | $13.08 | $13.08 | 61,758 | — | — |
| 2020-04-28 | $12.90 | $12.90 | 293,808 | — | — |
| 2020-04-27 | $12.60 | $12.60 | 56,867 | — | — |
| 2020-04-24 | $12.42 | $12.42 | 7,683 | — | — |
| 2020-04-23 | $12.48 | $12.48 | 20,767 | — | — |
| 2020-04-22 | $12.24 | $12.24 | 7,342 | — | — |
| 2020-04-21 | $12.12 | $12.12 | 14,758 | — | — |
| 2020-04-20 | $12.23 | $12.23 | 15,150 | — | — |
| 2020-04-17 | $12.36 | $12.36 | 7,733 | — | — |
| 2020-04-16 | $12.60 | $12.60 | 14,800 | — | — |
| 2020-04-15 | $12.48 | $12.48 | 14,008 | — | — |
| 2020-04-14 | $12.26 | $12.26 | 26,233 | — | — |
| 2020-04-13 | $10.93 | $10.93 | 6,892 | — | — |
| 2020-04-09 | $10.80 | $10.80 | 6,850 | — | — |
| 2020-04-08 | $10.51 | $10.51 | 7,292 | — | — |
| 2020-04-07 | $10.20 | $10.20 | 11,492 | — | — |
| 2020-04-06 | $10.10 | $10.10 | 6,058 | — | — |
| 2020-04-03 | $10.10 | $10.10 | 4,525 | — | — |
| 2020-04-02 | $10.20 | $10.20 | 6,942 | — | — |
| 2020-04-01 | $10.20 | $10.20 | 13,925 | — | — |
| 2020-03-31 | $10.20 | $10.20 | 16,708 | — | — |
| 2020-03-30 | $10.68 | $10.68 | 26,892 | — | — |
| 2020-03-27 | $11.04 | $11.04 | 9,750 | — | — |
| 2020-03-26 | $11.16 | $11.16 | 19,483 | — | — |
| 2020-03-25 | $10.20 | $10.20 | 25,758 | — | — |
| 2020-03-24 | $9.72 | $9.72 | 11,633 | — | — |
| 2020-03-23 | $9.49 | $9.49 | 6,000 | — | — |
| 2020-03-20 | $9.86 | $9.86 | 18,192 | — | — |
| 2020-03-19 | $9.84 | $9.84 | 22,992 | — | — |
| 2020-03-18 | $9.54 | $9.54 | 23,875 | — | — |
| 2020-03-17 | $9.90 | $9.90 | 20,125 | — | — |
| 2020-03-16 | $10.20 | $10.20 | 21,600 | — | — |
| 2020-03-13 | $11.04 | $11.04 | 30,617 | — | — |
| 2020-03-12 | $10.80 | $10.80 | 60,908 | — | — |
| 2020-03-11 | $12.12 | $12.12 | 55,642 | — | — |
| 2020-03-10 | $12.96 | $12.96 | 84,125 | — | — |
| 2020-03-09 | $12.24 | $12.24 | 55,350 | — | — |
| 2020-03-06 | $12.36 | $12.36 | 37,375 | — | — |
| 2020-03-05 | $12.72 | $12.72 | 47,492 | — | — |
| 2020-03-04 | $13.92 | $13.92 | 17,275 | — | — |
| 2020-03-03 | $13.68 | $13.68 | 15,842 | — | — |
| 2020-03-02 | $13.68 | $13.68 | 21,133 | — | — |
| 2020-02-28 | $13.08 | $13.08 | 54,292 | — | — |
| 2020-02-27 | $14.04 | $14.04 | 38,525 | — | — |
| 2020-02-26 | $14.28 | $14.28 | 32,758 | — | — |
| 2020-02-25 | $15.36 | $15.36 | 65,308 | — | — |
| 2020-02-24 | $16.44 | $16.44 | 114,158 | — | — |
| 2020-02-21 | $14.16 | $14.16 | 30,325 | — | — |
| 2020-02-20 | $14.04 | $14.04 | 53,342 | — | — |
| 2020-02-19 | $14.88 | $14.88 | 29,025 | — | — |
| 2020-02-18 | $14.87 | $14.87 | 33,975 | — | — |
| 2020-02-14 | $15.36 | $15.36 | 25,358 | — | — |
| 2020-02-13 | $14.88 | $14.88 | 22,700 | — | — |
| 2020-02-12 | $15.24 | $15.24 | 30,325 | — | — |
| 2020-02-11 | $15.00 | $15.00 | 30,900 | — | — |
| 2020-02-10 | $15.36 | $15.36 | 36,525 | — | — |
| 2020-02-07 | $15.00 | $15.00 | 65,258 | — | — |
| 2020-02-06 | $15.72 | $15.72 | 86,708 | — | — |
| 2020-02-05 | $14.40 | $14.40 | 34,175 | — | — |
| 2020-02-04 | $13.80 | $13.80 | 34,683 | — | — |
| 2020-02-03 | $13.44 | $13.44 | 47,392 | — | — |
| 2020-01-31 | $13.44 | $13.44 | 34,333 | — | — |
| 2020-01-30 | $13.56 | $13.56 | 84,858 | — | — |
| 2020-01-29 | $14.16 | $14.16 | 60,992 | — | — |
| 2020-01-28 | $15.36 | $15.36 | 78,008 | — | — |
| 2020-01-27 | $14.88 | $14.88 | 92,600 | — | — |
| 2020-01-24 | $15.24 | $15.24 | 100,950 | — | — |
| 2020-01-23 | $16.56 | $16.56 | 226,808 | — | — |
| 2020-01-22 | $20.40 | $20.40 | 299,092 | — | — |
| 2020-01-21 | $19.92 | $19.92 | 159,100 | — | — |
| 2020-01-17 | $19.92 | $19.92 | 182,483 | — | — |
| 2020-01-16 | $19.44 | $19.44 | 257,942 | — | — |
| 2020-01-15 | $18.65 | $18.65 | 421,800 | — | — |
| 2020-01-14 | $16.44 | $16.44 | 573,217 | — | — |
| 2020-01-13 | $19.80 | $19.80 | 4,896,375 | — | — |
| 2020-01-10 | $10.06 | $10.06 | 4,225 | — | — |
| 2020-01-09 | $10.08 | $10.08 | 5,475 | — | — |
| 2020-01-08 | $10.08 | $10.08 | 8,517 | — | — |
| 2020-01-07 | $9.95 | $9.95 | 5,575 | — | — |
| 2020-01-06 | $10.00 | $10.00 | 5,383 | — | — |
| 2020-01-03 | $9.89 | $9.89 | 5,708 | — | — |
| 2020-01-02 | $9.84 | $9.84 | 4,233 | — | — |