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
- 1980-03-18 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 | $14.79 | $14.79 | 4,138,488 | — | — |
| 2020-12-30 | $14.62 | $14.62 | 1,937,694 | — | — |
| 2020-12-29 | $10.71 | $10.71 | 209,947 | — | — |
| 2020-12-28 | $12.41 | $12.41 | 547,035 | — | — |
| 2020-12-24 | $11.22 | $11.22 | 89,629 | — | — |
| 2020-12-23 | $10.88 | $10.88 | 190,582 | — | — |
| 2020-12-22 | $10.03 | $10.03 | 64,282 | — | — |
| 2020-12-21 | $10.37 | $10.37 | 77,971 | — | — |
| 2020-12-18 | $10.54 | $10.54 | 157,547 | — | — |
| 2020-12-17 | $11.73 | $11.73 | 850,600 | — | — |
| 2020-12-16 | $9.69 | $9.69 | 47,753 | — | — |
| 2020-12-15 | $10.20 | $10.20 | 74,759 | — | — |
| 2020-12-14 | $10.54 | $10.54 | 85,576 | — | — |
| 2020-12-11 | $11.05 | $11.05 | 65,394 | — | — |
| 2020-12-10 | $11.56 | $11.56 | 174,035 | — | — |
| 2020-12-09 | $11.90 | $11.90 | 854,059 | — | — |
| 2020-12-08 | $11.39 | $11.39 | 367,729 | — | — |
| 2020-12-07 | $10.71 | $10.71 | 141,847 | — | — |
| 2020-12-04 | $10.71 | $10.71 | 262,624 | — | — |
| 2020-12-03 | $10.37 | $10.37 | 243,818 | — | — |
| 2020-12-02 | $10.20 | $10.20 | 317,659 | — | — |
| 2020-12-01 | $9.35 | $9.35 | 181,412 | — | — |
| 2020-11-30 | $9.52 | $9.52 | 150,941 | — | — |
| 2020-11-27 | $8.67 | $8.67 | 33,329 | — | — |
| 2020-11-25 | $8.67 | $8.67 | 70,265 | — | — |
| 2020-11-24 | $8.67 | $8.67 | 56,482 | — | — |
| 2020-11-23 | $8.84 | $8.84 | 34,518 | — | — |
| 2020-11-20 | $8.67 | $8.67 | 38,506 | — | — |
| 2020-11-19 | $9.01 | $9.01 | 29,165 | — | — |
| 2020-11-18 | $9.01 | $9.01 | 48,688 | — | — |
| 2020-11-17 | $9.18 | $9.18 | 59,441 | — | — |
| 2020-11-16 | $8.67 | $8.67 | 27,376 | — | — |
| 2020-11-13 | $8.84 | $8.84 | 82,159 | — | — |
| 2020-11-12 | $8.67 | $8.67 | 32,271 | — | — |
| 2020-11-11 | $8.84 | $8.84 | 23,712 | — | — |
| 2020-11-10 | $8.84 | $8.84 | 39,341 | — | — |
| 2020-11-09 | $9.01 | $9.01 | 86,482 | — | — |
| 2020-11-06 | $8.50 | $8.50 | 18,576 | — | — |
| 2020-11-05 | $8.67 | $8.67 | 21,329 | — | — |
| 2020-11-04 | $8.50 | $8.50 | 18,188 | — | — |
| 2020-11-03 | $8.50 | $8.50 | 16,853 | — | — |
| 2020-11-02 | $8.33 | $8.33 | 50,865 | — | — |
| 2020-10-30 | $8.67 | $8.67 | 56,541 | — | — |
| 2020-10-29 | $8.84 | $8.84 | 67,388 | — | — |
| 2020-10-28 | $9.86 | $9.86 | 218,400 | — | — |
| 2020-10-27 | $9.18 | $9.18 | 30,647 | — | — |
| 2020-10-26 | $9.52 | $9.52 | 26,835 | — | — |
| 2020-10-23 | $9.86 | $9.86 | 18,212 | — | — |
| 2020-10-22 | $9.86 | $9.86 | 33,306 | — | — |
| 2020-10-21 | $10.20 | $10.20 | 58,606 | — | — |
| 2020-10-20 | $9.86 | $9.86 | 35,300 | — | — |
| 2020-10-19 | $9.52 | $9.52 | 43,082 | — | — |
| 2020-10-16 | $9.69 | $9.69 | 17,324 | — | — |
| 2020-10-15 | $9.86 | $9.86 | 17,535 | — | — |
| 2020-10-14 | $10.03 | $10.03 | 31,941 | — | — |
| 2020-10-13 | $10.20 | $10.20 | 38,488 | — | — |
| 2020-10-12 | $10.37 | $10.37 | 26,994 | — | — |
| 2020-10-09 | $10.37 | $10.37 | 37,529 | — | — |
| 2020-10-08 | $10.88 | $10.88 | 160,982 | — | — |
| 2020-10-07 | $10.03 | $10.03 | 31,200 | — | — |
| 2020-10-06 | $10.03 | $10.03 | 57,353 | — | — |
| 2020-10-05 | $10.20 | $10.20 | 23,182 | — | — |
| 2020-10-02 | $10.03 | $10.03 | 42,376 | — | — |
| 2020-10-01 | $10.37 | $10.37 | 28,718 | — | — |
| 2020-09-30 | $10.37 | $10.37 | 113,800 | — | — |
| 2020-09-29 | $10.37 | $10.37 | 107,512 | — | — |
| 2020-09-28 | $9.35 | $9.35 | 18,065 | — | — |
| 2020-09-25 | $9.35 | $9.35 | 33,924 | — | — |
| 2020-09-24 | $9.35 | $9.35 | 130,494 | — | — |
| 2020-09-23 | $9.35 | $9.35 | 56,159 | — | — |
| 2020-09-22 | $9.86 | $9.86 | 44,888 | — | — |
| 2020-09-21 | $9.86 | $9.86 | 68,071 | — | — |
| 2020-09-18 | $10.03 | $10.03 | 130,012 | — | — |
| 2020-09-17 | $9.86 | $9.86 | 77,435 | — | — |
| 2020-09-16 | $9.86 | $9.86 | 77,853 | — | — |
| 2020-09-15 | $9.86 | $9.86 | 114,024 | — | — |
| 2020-09-14 | $9.52 | $9.52 | 184,288 | — | — |
| 2020-09-11 | $9.86 | $9.86 | 500,024 | — | — |
| 2020-09-10 | $11.05 | $11.05 | 552,818 | — | — |
| 2020-09-09 | $9.86 | $9.86 | 50,159 | — | — |
| 2020-09-08 | $9.52 | $9.52 | 66,688 | — | — |
| 2020-09-04 | $10.20 | $10.20 | 141,641 | — | — |
| 2020-09-03 | $10.03 | $10.03 | 42,229 | — | — |
| 2020-09-02 | $10.54 | $10.54 | 69,988 | — | — |
| 2020-09-01 | $10.71 | $10.71 | 44,753 | — | — |
| 2020-08-31 | $10.88 | $10.88 | 59,924 | — | — |
| 2020-08-28 | $11.56 | $11.56 | 52,700 | — | — |
| 2020-08-27 | $11.22 | $11.22 | 74,606 | — | — |
| 2020-08-26 | $12.07 | $12.07 | 98,882 | — | — |
| 2020-08-25 | $11.90 | $11.90 | 70,529 | — | — |
| 2020-08-24 | $11.56 | $11.56 | 183,847 | — | — |
| 2020-08-21 | $12.24 | $12.24 | 61,641 | — | — |
| 2020-08-20 | $12.58 | $12.58 | 79,424 | — | — |
| 2020-08-19 | $12.41 | $12.41 | 95,953 | — | — |
| 2020-08-18 | $12.41 | $12.41 | 357,129 | — | — |
| 2020-08-17 | $14.45 | $14.45 | 144,259 | — | — |
| 2020-08-14 | $15.13 | $15.13 | 75,376 | — | — |
| 2020-08-13 | $14.96 | $14.96 | 169,659 | — | — |
| 2020-08-12 | $16.66 | $16.66 | 204,888 | — | — |
| 2020-08-11 | $18.19 | $18.19 | 361,147 | — | — |
| 2020-08-10 | $20.91 | $20.91 | 188,429 | — | — |
| 2020-08-07 | $19.72 | $19.72 | 90,082 | — | — |
| 2020-08-06 | $19.89 | $19.89 | 191,141 | — | — |
| 2020-08-05 | $19.89 | $19.89 | 150,535 | — | — |
| 2020-08-04 | $18.53 | $18.53 | 102,212 | — | — |
| 2020-08-03 | $18.53 | $18.53 | 179,612 | — | — |
| 2020-07-31 | $18.87 | $18.87 | 227,341 | — | — |
| 2020-07-30 | $19.55 | $19.55 | 135,206 | — | — |
| 2020-07-29 | $19.38 | $19.38 | 178,282 | — | — |
| 2020-07-28 | $19.72 | $19.72 | 118,359 | — | — |
| 2020-07-27 | $18.87 | $18.87 | 220,441 | — | — |
| 2020-07-24 | $20.57 | $20.57 | 416,271 | — | — |
| 2020-07-23 | $20.74 | $20.74 | 484,041 | — | — |
| 2020-07-22 | $18.19 | $18.19 | 172,547 | — | — |
| 2020-07-21 | $19.38 | $19.38 | 415,029 | — | — |
| 2020-07-20 | $20.23 | $20.23 | 1,296,706 | — | — |
| 2020-07-17 | $17.51 | $17.51 | 388,888 | — | — |
| 2020-07-16 | $15.98 | $15.98 | 842,247 | — | — |
| 2020-07-15 | $15.13 | $15.13 | 194,153 | — | — |
| 2020-07-14 | $14.28 | $14.28 | 115,800 | — | — |
| 2020-07-13 | $14.45 | $14.45 | 176,471 | — | — |
| 2020-07-10 | $15.13 | $15.13 | 351,200 | — | — |
| 2020-07-09 | $15.81 | $15.81 | 1,546,259 | — | — |
| 2020-07-08 | $14.79 | $14.79 | 159,259 | — | — |
| 2020-07-07 | $14.45 | $14.45 | 104,106 | — | — |
| 2020-07-06 | $15.13 | $15.13 | 188,371 | — | — |
| 2020-07-02 | $13.94 | $13.94 | 115,876 | — | — |
| 2020-07-01 | $14.28 | $14.28 | 211,353 | — | — |
| 2020-06-30 | $13.94 | $13.94 | 237,735 | — | — |
| 2020-06-29 | $14.28 | $14.28 | 304,853 | — | — |
| 2020-06-26 | $15.13 | $15.13 | 1,815,835 | — | — |
| 2020-06-25 | $13.77 | $13.77 | 522,524 | — | — |
| 2020-06-24 | $13.09 | $13.09 | 110,276 | — | — |
| 2020-06-23 | $13.43 | $13.43 | 126,671 | — | — |
| 2020-06-22 | $13.77 | $13.77 | 98,000 | — | — |
| 2020-06-19 | $13.09 | $13.09 | 177,659 | — | — |
| 2020-06-18 | $14.28 | $14.28 | 182,641 | — | — |
| 2020-06-17 | $13.77 | $13.77 | 455,859 | — | — |
| 2020-06-16 | $14.11 | $14.11 | 446,912 | — | — |
| 2020-06-15 | $13.09 | $13.09 | 179,771 | — | — |
| 2020-06-12 | $12.41 | $12.41 | 67,188 | — | — |
| 2020-06-11 | $12.75 | $12.75 | 163,465 | — | — |
| 2020-06-10 | $12.75 | $12.75 | 69,753 | — | — |
| 2020-06-09 | $12.92 | $12.92 | 116,682 | — | — |
| 2020-06-08 | $13.60 | $13.60 | 427,682 | — | — |
| 2020-06-05 | $12.41 | $12.41 | 160,794 | — | — |
| 2020-06-04 | $12.24 | $12.24 | 159,982 | — | — |
| 2020-06-03 | $11.73 | $11.73 | 76,018 | — | — |
| 2020-06-02 | $11.90 | $11.90 | 55,382 | — | — |
| 2020-06-01 | $12.24 | $12.24 | 69,171 | — | — |
| 2020-05-29 | $12.07 | $12.07 | 74,188 | — | — |
| 2020-05-28 | $12.41 | $12.41 | 356,865 | — | — |
| 2020-05-27 | $12.07 | $12.07 | 59,759 | — | — |
| 2020-05-26 | $12.41 | $12.41 | 79,971 | — | — |
| 2020-05-22 | $12.24 | $12.24 | 87,018 | — | — |
| 2020-05-21 | $12.07 | $12.07 | 59,529 | — | — |
| 2020-05-20 | $12.41 | $12.41 | 147,718 | — | — |
| 2020-05-19 | $11.90 | $11.90 | 61,535 | — | — |
| 2020-05-18 | $12.07 | $12.07 | 116,776 | — | — |
| 2020-05-15 | $11.73 | $11.73 | 56,794 | — | — |
| 2020-05-14 | $11.22 | $11.22 | 64,706 | — | — |
| 2020-05-13 | $11.56 | $11.56 | 110,635 | — | — |
| 2020-05-12 | $11.90 | $11.90 | 110,747 | — | — |
| 2020-05-11 | $12.24 | $12.24 | 106,288 | — | — |
| 2020-05-08 | $12.58 | $12.58 | 123,624 | — | — |
| 2020-05-07 | $12.07 | $12.07 | 131,094 | — | — |
| 2020-05-06 | $12.75 | $12.75 | 747,171 | — | — |
| 2020-05-05 | $11.90 | $11.90 | 76,665 | — | — |
| 2020-05-04 | $12.07 | $12.07 | 68,053 | — | — |
| 2020-05-01 | $12.41 | $12.41 | 131,882 | — | — |
| 2020-04-30 | $12.24 | $12.24 | 83,112 | — | — |
| 2020-04-29 | $12.58 | $12.58 | 91,276 | — | — |
| 2020-04-28 | $12.75 | $12.75 | 91,035 | — | — |
| 2020-04-27 | $13.43 | $13.43 | 185,388 | — | — |
| 2020-04-24 | $12.75 | $12.75 | 183,224 | — | — |
| 2020-04-23 | $12.41 | $12.41 | 139,106 | — | — |
| 2020-04-22 | $12.75 | $12.75 | 266,465 | — | — |
| 2020-04-21 | $12.92 | $12.92 | 704,347 | — | — |
| 2020-04-20 | $14.11 | $14.11 | 181,894 | — | — |
| 2020-04-17 | $14.45 | $14.45 | 262,988 | — | — |
| 2020-04-16 | $15.30 | $15.30 | 547,947 | — | — |
| 2020-04-15 | $14.96 | $14.96 | 850,988 | — | — |
| 2020-04-14 | $13.94 | $13.94 | 5,307,206 | — | — |
| 2020-04-13 | $11.39 | $11.39 | 175,082 | — | — |
| 2020-04-09 | $10.37 | $10.37 | 103,594 | — | — |
| 2020-04-08 | $10.03 | $10.03 | 47,341 | — | — |
| 2020-04-07 | $10.37 | $10.37 | 98,388 | — | — |
| 2020-04-06 | $10.54 | $10.54 | 290,406 | — | — |
| 2020-04-03 | $9.69 | $9.69 | 93,853 | — | — |
| 2020-04-02 | $9.18 | $9.18 | 106,682 | — | — |
| 2020-04-01 | $9.69 | $9.69 | 189,324 | — | — |
| 2020-03-31 | $8.67 | $8.67 | 78,665 | — | — |
| 2020-03-30 | $9.35 | $9.35 | 81,082 | — | — |
| 2020-03-27 | $9.52 | $9.52 | 81,394 | — | — |
| 2020-03-26 | $9.86 | $9.86 | 309,047 | — | — |
| 2020-03-25 | $10.88 | $10.88 | 136,347 | — | — |
| 2020-03-24 | $9.52 | $9.52 | 99,106 | — | — |
| 2020-03-23 | $10.37 | $10.37 | 260,329 | — | — |
| 2020-03-20 | $9.86 | $9.86 | 82,512 | — | — |
| 2020-03-19 | $10.54 | $10.54 | 111,582 | — | — |
| 2020-03-18 | $10.71 | $10.71 | 148,235 | — | — |
| 2020-03-17 | $12.58 | $12.58 | 176,076 | — | — |
| 2020-03-16 | $15.98 | $15.98 | 144,624 | — | — |
| 2020-03-13 | $27.71 | $27.71 | 0 | — | — |
| 2020-03-12 | $27.71 | $27.71 | 293,947 | — | — |
| 2020-03-11 | $33.83 | $33.83 | 1,133,365 | — | — |
| 2020-03-10 | $31.11 | $31.11 | 1,163,618 | — | — |
| 2020-03-09 | $54.74 | $54.74 | 4,596,976 | — | — |
| 2020-03-06 | $27.88 | $27.88 | 4,109,418 | — | — |
| 2020-03-05 | $12.07 | $12.07 | 89,471 | — | — |
| 2020-03-04 | $13.77 | $13.77 | 87,953 | — | — |
| 2020-03-03 | $13.26 | $13.26 | 212,453 | — | — |
| 2020-03-02 | $20.91 | $20.91 | 39,088 | — | — |
| 2020-02-28 | $20.06 | $20.06 | 65,253 | — | — |
| 2020-02-27 | $22.27 | $22.27 | 39,906 | — | — |
| 2020-02-26 | $28.90 | $28.90 | 135,065 | — | — |
| 2020-02-25 | $41.48 | $41.48 | 1,444,324 | — | — |
| 2020-02-24 | $17.51 | $17.51 | 1,524 | — | — |
| 2020-02-21 | $17.34 | $17.34 | 765 | — | — |
| 2020-02-20 | $17.17 | $17.17 | 118 | — | — |
| 2020-02-19 | $17.00 | $17.00 | 1,041 | — | — |
| 2020-02-18 | $17.00 | $17.00 | 447 | — | — |
| 2020-02-14 | $17.51 | $17.51 | 982 | — | — |
| 2020-02-13 | $17.34 | $17.34 | 812 | — | — |
| 2020-02-12 | $16.83 | $16.83 | 4,347 | — | — |
| 2020-02-11 | $17.85 | $17.85 | 476 | — | — |
| 2020-02-10 | $18.02 | $18.02 | 1,600 | — | — |
| 2020-02-07 | $17.51 | $17.51 | 1,412 | — | — |
| 2020-02-06 | $17.34 | $17.34 | 1,059 | — | — |
| 2020-02-05 | $18.53 | $18.53 | 1,029 | — | — |
| 2020-02-04 | $17.68 | $17.68 | 988 | — | — |
| 2020-02-03 | $17.34 | $17.34 | 5,988 | — | — |
| 2020-01-31 | $19.72 | $19.72 | 753 | — | — |
| 2020-01-30 | $20.06 | $20.06 | 1,129 | — | — |
| 2020-01-29 | $20.06 | $20.06 | 524 | — | — |
| 2020-01-28 | $19.72 | $19.72 | 712 | — | — |
| 2020-01-27 | $20.57 | $20.57 | 1,906 | — | — |
| 2020-01-24 | $19.55 | $19.55 | 100 | — | — |
| 2020-01-23 | $19.89 | $19.89 | 482 | — | — |
| 2020-01-22 | $20.40 | $20.40 | 659 | — | — |
| 2020-01-21 | $20.23 | $20.23 | 5,429 | — | — |
| 2020-01-17 | $18.70 | $18.70 | 1,818 | — | — |
| 2020-01-16 | $19.72 | $19.72 | 1,418 | — | — |
| 2020-01-15 | $20.40 | $20.40 | 1,876 | — | — |
| 2020-01-14 | $20.74 | $20.74 | 1,482 | — | — |
| 2020-01-13 | $22.10 | $22.10 | 482 | — | — |
| 2020-01-10 | $21.59 | $21.59 | 653 | — | — |
| 2020-01-09 | $21.93 | $21.93 | 441 | — | — |
| 2020-01-08 | $22.27 | $22.27 | 500 | — | — |
| 2020-01-07 | $22.61 | $22.61 | 894 | — | — |
| 2020-01-06 | $22.10 | $22.10 | 271 | — | — |
| 2020-01-03 | $22.44 | $22.44 | 1,247 | — | — |
| 2020-01-02 | $23.80 | $23.80 | 947 | — | — |