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
- 2014-09-17 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 | $15.40 | $15.40 | 181,500 | — | — |
| 2020-12-30 | $15.00 | $15.00 | 8,600 | — | — |
| 2020-12-29 | $15.14 | $15.14 | 12,700 | — | — |
| 2020-12-28 | $14.62 | $14.62 | 27,700 | — | — |
| 2020-12-24 | $13.81 | $13.81 | 24,100 | — | — |
| 2020-12-23 | $14.76 | $14.76 | 81,400 | — | — |
| 2020-12-22 | $16.50 | $16.50 | 23,900 | — | — |
| 2020-12-21 | $17.00 | $17.00 | 12,600 | — | — |
| 2020-12-18 | $16.25 | $16.25 | 31,600 | — | — |
| 2020-12-17 | $18.32 | $18.32 | 5,000 | — | — |
| 2020-12-16 | $18.35 | $18.35 | 4,800 | — | — |
| 2020-12-15 | $18.13 | $18.13 | 11,000 | — | — |
| 2020-12-14 | $17.84 | $17.84 | 27,100 | — | — |
| 2020-12-11 | $19.97 | $19.97 | 10,900 | — | — |
| 2020-12-10 | $20.00 | $20.00 | 34,900 | — | — |
| 2020-12-09 | $19.79 | $19.79 | 6,100 | — | — |
| 2020-12-08 | $19.74 | $19.74 | 30,100 | — | — |
| 2020-12-07 | $21.30 | $21.30 | 13,400 | — | — |
| 2020-12-04 | $22.14 | $22.14 | 6,300 | — | — |
| 2020-12-03 | $22.65 | $22.65 | 4,700 | — | — |
| 2020-12-02 | $23.38 | $23.38 | 116,800 | — | — |
| 2020-12-01 | $23.97 | $23.97 | 2,800 | — | — |
| 2020-11-30 | $24.42 | $24.42 | 14,600 | — | — |
| 2020-11-27 | $25.29 | $25.29 | 10,000 | — | — |
| 2020-11-25 | $24.41 | $24.41 | 23,400 | — | — |
| 2020-11-24 | $24.10 | $24.10 | 53,800 | — | — |
| 2020-11-23 | $22.37 | $22.37 | 21,800 | — | — |
| 2020-11-20 | $21.48 | $21.48 | 12,000 | — | — |
| 2020-11-19 | $19.25 | $19.25 | 10,600 | — | — |
| 2020-11-18 | $18.22 | $18.22 | 26,500 | — | — |
| 2020-11-17 | $20.42 | $20.42 | 7,500 | — | — |
| 2020-11-16 | $21.50 | $21.50 | 16,500 | — | — |
| 2020-11-13 | $21.26 | $21.26 | 13,100 | — | — |
| 2020-11-12 | $19.98 | $19.98 | 10,100 | — | — |
| 2020-11-11 | $19.35 | $19.35 | 10,200 | — | — |
| 2020-11-10 | $19.41 | $19.41 | 34,200 | — | — |
| 2020-11-09 | $19.73 | $19.73 | 30,000 | — | — |
| 2020-11-06 | $20.32 | $20.32 | 25,500 | — | — |
| 2020-11-05 | $22.77 | $22.77 | 21,400 | — | — |
| 2020-11-04 | $23.09 | $23.09 | 17,700 | — | — |
| 2020-11-03 | $21.77 | $21.77 | 18,900 | — | — |
| 2020-11-02 | $23.12 | $23.12 | 49,900 | — | — |
| 2020-10-30 | $26.18 | $26.18 | 217,100 | — | — |
| 2020-10-29 | $21.42 | $21.42 | 172,200 | — | — |
| 2020-10-28 | $17.49 | $17.49 | 92,900 | — | — |
| 2020-10-27 | $15.65 | $15.65 | 4,600 | — | — |
| 2020-10-26 | $15.65 | $15.65 | 9,500 | — | — |
| 2020-10-23 | $16.62 | $16.62 | 28,800 | — | — |
| 2020-10-22 | $16.97 | $16.97 | 14,400 | — | — |
| 2020-10-21 | $17.13 | $17.13 | 6,400 | — | — |
| 2020-10-20 | $17.27 | $17.27 | 6,700 | — | — |
| 2020-10-19 | $17.26 | $17.26 | 10,100 | — | — |
| 2020-10-16 | $17.05 | $17.05 | 15,900 | — | — |
| 2020-10-15 | $16.60 | $16.60 | 9,800 | — | — |
| 2020-10-14 | $16.50 | $16.50 | 8,400 | — | — |
| 2020-10-13 | $16.01 | $16.01 | 5,700 | — | — |
| 2020-10-12 | $16.20 | $16.20 | 20,900 | — | — |
| 2020-10-09 | $16.55 | $16.55 | 22,600 | — | — |
| 2020-10-08 | $17.00 | $17.00 | 22,200 | — | — |
| 2020-10-07 | $18.00 | $18.00 | 39,100 | — | — |
| 2020-10-06 | $17.18 | $17.18 | 30,900 | — | — |
| 2020-10-05 | $18.33 | $18.33 | 93,000 | — | — |
| 2020-10-02 | $16.20 | $16.20 | 69,389 | — | — |
| 2020-10-01 | $17.15 | $17.15 | 14,711 | — | — |
| 2020-09-30 | $17.10 | $17.10 | 17,861 | — | — |
| 2020-09-29 | $17.64 | $17.64 | 44,172 | — | — |
| 2020-09-28 | $17.30 | $17.30 | 27,511 | — | — |
| 2020-09-25 | $17.41 | $17.41 | 36,100 | — | — |
| 2020-09-24 | $16.74 | $16.74 | 31,322 | — | — |
| 2020-09-23 | $17.44 | $17.44 | 65,711 | — | — |
| 2020-09-22 | $17.53 | $17.53 | 167,444 | — | — |
| 2020-09-21 | $16.06 | $16.06 | 95,417 | — | — |
| 2020-09-18 | $16.04 | $16.04 | 95,850 | — | — |
| 2020-09-17 | $15.66 | $15.66 | 168,372 | — | — |
| 2020-09-16 | $18.00 | $18.00 | 534,172 | — | — |
| 2020-09-15 | $19.98 | $19.98 | 10,177,356 | — | — |
| 2020-09-14 | $6.82 | $6.82 | 500,256 | — | — |
| 2020-09-11 | $6.88 | $6.88 | 12,717 | — | — |
| 2020-09-10 | $6.88 | $6.88 | 2,994 | — | — |
| 2020-09-09 | $6.97 | $6.97 | 3,906 | — | — |
| 2020-09-08 | $6.98 | $6.98 | 10,922 | — | — |
| 2020-09-04 | $6.77 | $6.77 | 14,361 | — | — |
| 2020-09-03 | $6.88 | $6.88 | 10,522 | — | — |
| 2020-09-02 | $7.02 | $7.02 | 14,022 | — | — |
| 2020-09-01 | $7.29 | $7.29 | 8,567 | — | — |
| 2020-08-31 | $7.58 | $7.58 | 5,117 | — | — |
| 2020-08-28 | $7.72 | $7.72 | 21,717 | — | — |
| 2020-08-27 | $7.40 | $7.40 | 7,494 | — | — |
| 2020-08-26 | $7.52 | $7.52 | 12,533 | — | — |
| 2020-08-25 | $7.96 | $7.96 | 9,850 | — | — |
| 2020-08-24 | $7.90 | $7.90 | 19,272 | — | — |
| 2020-08-21 | $8.10 | $8.10 | 7,583 | — | — |
| 2020-08-20 | $7.90 | $7.90 | 14,850 | — | — |
| 2020-08-19 | $7.74 | $7.74 | 16,428 | — | — |
| 2020-08-18 | $7.42 | $7.42 | 7,256 | — | — |
| 2020-08-17 | $7.42 | $7.42 | 26,800 | — | — |
| 2020-08-14 | $7.88 | $7.88 | 18,722 | — | — |
| 2020-08-13 | $8.17 | $8.17 | 7,989 | — | — |
| 2020-08-12 | $8.26 | $8.26 | 16,594 | — | — |
| 2020-08-11 | $8.60 | $8.60 | 15,172 | — | — |
| 2020-08-10 | $8.86 | $8.86 | 9,711 | — | — |
| 2020-08-07 | $8.60 | $8.60 | 12,639 | — | — |
| 2020-08-06 | $8.64 | $8.64 | 30,944 | — | — |
| 2020-08-05 | $8.51 | $8.51 | 19,211 | — | — |
| 2020-08-04 | $8.41 | $8.41 | 10,472 | — | — |
| 2020-08-03 | $8.37 | $8.37 | 12,472 | — | — |
| 2020-07-31 | $8.19 | $8.19 | 12,939 | — | — |
| 2020-07-30 | $8.57 | $8.57 | 12,233 | — | — |
| 2020-07-29 | $8.75 | $8.75 | 13,828 | — | — |
| 2020-07-28 | $8.64 | $8.64 | 16,239 | — | — |
| 2020-07-27 | $9.00 | $9.00 | 23,594 | — | — |
| 2020-07-24 | $9.05 | $9.05 | 25,700 | — | — |
| 2020-07-23 | $8.95 | $8.95 | 56,389 | — | — |
| 2020-07-22 | $10.08 | $10.08 | 133,928 | — | — |
| 2020-07-21 | $10.26 | $10.26 | 175,722 | — | — |
| 2020-07-20 | $8.77 | $8.77 | 15,533 | — | — |
| 2020-07-17 | $8.86 | $8.86 | 20,011 | — | — |
| 2020-07-16 | $8.73 | $8.73 | 11,239 | — | — |
| 2020-07-15 | $8.62 | $8.62 | 14,872 | — | — |
| 2020-07-14 | $8.10 | $8.10 | 23,372 | — | — |
| 2020-07-13 | $8.46 | $8.46 | 27,806 | — | — |
| 2020-07-10 | $8.71 | $8.71 | 27,456 | — | — |
| 2020-07-09 | $9.00 | $9.00 | 228,944 | — | — |
| 2020-07-08 | $8.37 | $8.37 | 16,294 | — | — |
| 2020-07-07 | $8.26 | $8.26 | 17,778 | — | — |
| 2020-07-06 | $8.10 | $8.10 | 28,328 | — | — |
| 2020-07-02 | $8.32 | $8.32 | 30,050 | — | — |
| 2020-07-01 | $8.19 | $8.19 | 16,639 | — | — |
| 2020-06-30 | $8.24 | $8.24 | 26,633 | — | — |
| 2020-06-29 | $8.64 | $8.64 | 52,511 | — | — |
| 2020-06-26 | $9.00 | $9.00 | 41,172 | — | — |
| 2020-06-25 | $9.36 | $9.36 | 13,900 | — | — |
| 2020-06-24 | $9.34 | $9.34 | 40,944 | — | — |
| 2020-06-23 | $9.63 | $9.63 | 19,750 | — | — |
| 2020-06-22 | $9.59 | $9.59 | 33,817 | — | — |
| 2020-06-19 | $9.54 | $9.54 | 25,356 | — | — |
| 2020-06-18 | $9.52 | $9.52 | 29,089 | — | — |
| 2020-06-17 | $9.54 | $9.54 | 43,822 | — | — |
| 2020-06-16 | $9.72 | $9.72 | 36,578 | — | — |
| 2020-06-15 | $9.36 | $9.36 | 29,706 | — | — |
| 2020-06-12 | $9.27 | $9.27 | 57,861 | — | — |
| 2020-06-11 | $9.31 | $9.31 | 100,228 | — | — |
| 2020-06-10 | $9.81 | $9.81 | 79,950 | — | — |
| 2020-06-09 | $10.71 | $10.71 | 233,422 | — | — |
| 2020-06-08 | $10.08 | $10.08 | 131,111 | — | — |
| 2020-06-05 | $9.54 | $9.54 | 90,339 | — | — |
| 2020-06-04 | $9.63 | $9.63 | 85,583 | — | — |
| 2020-06-03 | $9.09 | $9.09 | 108,878 | — | — |
| 2020-06-02 | $10.01 | $10.01 | 147,461 | — | — |
| 2020-06-01 | $11.07 | $11.07 | 707,356 | — | — |
| 2020-05-29 | $22.86 | $22.86 | 55,389 | — | — |
| 2020-05-28 | $23.58 | $23.58 | 136,261 | — | — |
| 2020-05-27 | $20.52 | $20.52 | 25,444 | — | — |
| 2020-05-26 | $21.42 | $21.42 | 53,978 | — | — |
| 2020-05-22 | $18.18 | $18.18 | 13,650 | — | — |
| 2020-05-21 | $19.08 | $19.08 | 22,894 | — | — |
| 2020-05-20 | $18.72 | $18.72 | 23,022 | — | — |
| 2020-05-19 | $18.00 | $18.00 | 43,706 | — | — |
| 2020-05-18 | $18.18 | $18.18 | 35,172 | — | — |
| 2020-05-15 | $17.46 | $17.46 | 90,706 | — | — |
| 2020-05-14 | $18.90 | $18.90 | 397,472 | — | — |
| 2020-05-13 | $16.02 | $16.02 | 223,822 | — | — |
| 2020-05-12 | $12.42 | $12.42 | 57,272 | — | — |
| 2020-05-11 | $11.52 | $11.52 | 14,728 | — | — |
| 2020-05-08 | $10.55 | $10.55 | 8,333 | — | — |
| 2020-05-07 | $10.15 | $10.15 | 6,250 | — | — |
| 2020-05-06 | $10.40 | $10.40 | 30,600 | — | — |
| 2020-05-05 | $10.98 | $10.98 | 9,511 | — | — |
| 2020-05-04 | $11.52 | $11.52 | 7,511 | — | — |
| 2020-05-01 | $11.52 | $11.52 | 11,400 | — | — |
| 2020-04-30 | $12.47 | $12.47 | 13,517 | — | — |
| 2020-04-29 | $11.70 | $11.70 | 21,033 | — | — |
| 2020-04-28 | $11.34 | $11.34 | 8,072 | — | — |
| 2020-04-27 | $11.59 | $11.59 | 32,800 | — | — |
| 2020-04-24 | $11.11 | $11.11 | 10,133 | — | — |
| 2020-04-23 | $11.30 | $11.30 | 37,350 | — | — |
| 2020-04-22 | $11.43 | $11.43 | 105,794 | — | — |
| 2020-04-21 | $10.44 | $10.44 | 62,867 | — | — |
| 2020-04-20 | $8.24 | $8.24 | 25,356 | — | — |
| 2020-04-17 | $6.84 | $6.84 | 4,833 | — | — |
| 2020-04-16 | $6.93 | $6.93 | 2,106 | — | — |
| 2020-04-15 | $6.62 | $6.62 | 7,722 | — | — |
| 2020-04-14 | $6.77 | $6.77 | 10,278 | — | — |
| 2020-04-13 | $6.77 | $6.77 | 8,183 | — | — |
| 2020-04-09 | $6.66 | $6.66 | 2,456 | — | — |
| 2020-04-08 | $6.48 | $6.48 | 2,439 | — | — |
| 2020-04-07 | $6.35 | $6.35 | 2,328 | — | — |
| 2020-04-06 | $6.25 | $6.25 | 5,772 | — | — |
| 2020-04-03 | $6.10 | $6.10 | 11,439 | — | — |
| 2020-04-02 | $6.66 | $6.66 | 594 | — | — |
| 2020-04-01 | $6.84 | $6.84 | 2,800 | — | — |
| 2020-03-31 | $7.02 | $7.02 | 3,467 | — | — |
| 2020-03-30 | $7.02 | $7.02 | 3,300 | — | — |
| 2020-03-27 | $7.07 | $7.07 | 5,172 | — | — |
| 2020-03-26 | $6.73 | $6.73 | 12,033 | — | — |
| 2020-03-25 | $6.84 | $6.84 | 9,211 | — | — |
| 2020-03-24 | $6.03 | $6.03 | 3,928 | — | — |
| 2020-03-23 | $5.65 | $5.65 | 12,078 | — | — |
| 2020-03-20 | $5.04 | $5.04 | 9,444 | — | — |
| 2020-03-19 | $4.73 | $4.73 | 5,978 | — | — |
| 2020-03-18 | $4.68 | $4.68 | 7,706 | — | — |
| 2020-03-17 | $5.81 | $5.81 | 4,917 | — | — |
| 2020-03-16 | $5.36 | $5.36 | 7,200 | — | — |
| 2020-03-13 | $6.23 | $6.23 | 5,994 | — | — |
| 2020-03-12 | $6.66 | $6.66 | 6,156 | — | — |
| 2020-03-11 | $7.56 | $7.56 | 4,617 | — | — |
| 2020-03-10 | $8.44 | $8.44 | 11,094 | — | — |
| 2020-03-09 | $8.28 | $8.28 | 9,344 | — | — |
| 2020-03-06 | $8.71 | $8.71 | 10,161 | — | — |
| 2020-03-05 | $9.36 | $9.36 | 4,633 | — | — |
| 2020-03-04 | $9.90 | $9.90 | 7,956 | — | — |
| 2020-03-03 | $10.39 | $10.39 | 16,433 | — | — |
| 2020-03-02 | $10.46 | $10.46 | 16,761 | — | — |
| 2020-02-28 | $10.08 | $10.08 | 14,917 | — | — |
| 2020-02-27 | $10.26 | $10.26 | 11,533 | — | — |
| 2020-02-26 | $9.72 | $9.72 | 11,333 | — | — |
| 2020-02-25 | $9.27 | $9.27 | 13,161 | — | — |
| 2020-02-24 | $9.18 | $9.18 | 20,844 | — | — |
| 2020-02-21 | $9.36 | $9.36 | 7,856 | — | — |
| 2020-02-20 | $9.22 | $9.22 | 6,372 | — | — |
| 2020-02-19 | $9.52 | $9.52 | 11,506 | — | — |
| 2020-02-18 | $9.00 | $9.00 | 14,100 | — | — |
| 2020-02-14 | $9.36 | $9.36 | 10,122 | — | — |
| 2020-02-13 | $9.54 | $9.54 | 9,844 | — | — |
| 2020-02-12 | $9.36 | $9.36 | 4,672 | — | — |
| 2020-02-11 | $9.54 | $9.54 | 5,900 | — | — |
| 2020-02-10 | $9.29 | $9.29 | 12,244 | — | — |
| 2020-02-07 | $8.64 | $8.64 | 16,872 | — | — |
| 2020-02-06 | $9.27 | $9.27 | 28,428 | — | — |
| 2020-02-05 | $9.04 | $9.04 | 17,544 | — | — |
| 2020-02-04 | $9.18 | $9.18 | 17,189 | — | — |
| 2020-02-03 | $9.54 | $9.54 | 25,567 | — | — |
| 2020-01-31 | $10.60 | $10.60 | 27,461 | — | — |
| 2020-01-30 | $11.65 | $11.65 | 106,056 | — | — |
| 2020-01-29 | $10.80 | $10.80 | 82,783 | — | — |
| 2020-01-28 | $10.08 | $10.08 | 3,700 | — | — |
| 2020-01-27 | $10.44 | $10.44 | 8,100 | — | — |
| 2020-01-24 | $11.48 | $11.48 | 30,078 | — | — |
| 2020-01-23 | $11.57 | $11.57 | 4,567 | — | — |
| 2020-01-22 | $11.70 | $11.70 | 4,694 | — | — |
| 2020-01-21 | $12.42 | $12.42 | 3,444 | — | — |
| 2020-01-17 | $12.46 | $12.46 | 12,028 | — | — |
| 2020-01-16 | $12.42 | $12.42 | 5,444 | — | — |
| 2020-01-15 | $12.92 | $12.92 | 5,967 | — | — |
| 2020-01-14 | $12.74 | $12.74 | 9,244 | — | — |
| 2020-01-13 | $13.50 | $13.50 | 15,078 | — | — |
| 2020-01-10 | $16.11 | $16.11 | 15,478 | — | — |
| 2020-01-09 | $17.10 | $17.10 | 38,178 | — | — |
| 2020-01-08 | $13.14 | $13.14 | 14,161 | — | — |
| 2020-01-07 | $11.21 | $11.21 | 2,489 | — | — |
| 2020-01-06 | $12.06 | $12.06 | 7,622 | — | — |
| 2020-01-03 | $10.98 | $10.98 | 1,450 | — | — |
| 2020-01-02 | $10.98 | $10.98 | 983 | — | — |