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
- 2019-01-02 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 | $10.34 | $10.34 | 810,000 | — | — |
| 2020-12-30 | $10.46 | $10.46 | 1,035,900 | — | — |
| 2020-12-29 | $10.31 | $10.31 | 1,177,500 | — | — |
| 2020-12-28 | $10.28 | $10.28 | 779,800 | — | — |
| 2020-12-24 | $10.39 | $10.39 | 343,200 | — | — |
| 2020-12-23 | $10.36 | $10.36 | 858,900 | — | — |
| 2020-12-22 | $10.10 | $10.10 | 1,336,400 | — | — |
| 2020-12-21 | $10.33 | $10.33 | 1,519,700 | — | — |
| 2020-12-18 | $10.26 | $10.26 | 2,038,800 | — | — |
| 2020-12-17 | $10.62 | $10.62 | 2,033,500 | — | — |
| 2020-12-16 | $10.08 | $10.08 | 2,695,900 | — | — |
| 2020-12-15 | $10.35 | $10.35 | 842,600 | — | — |
| 2020-12-14 | $9.86 | $9.86 | 749,000 | — | — |
| 2020-12-11 | $9.92 | $9.92 | 645,800 | — | — |
| 2020-12-10 | $10.11 | $10.11 | 842,100 | — | — |
| 2020-12-09 | $10.10 | $10.10 | 1,129,600 | — | — |
| 2020-12-08 | $10.44 | $10.44 | 685,800 | — | — |
| 2020-12-07 | $10.53 | $10.53 | 1,443,400 | — | — |
| 2020-12-04 | $10.11 | $10.11 | 787,700 | — | — |
| 2020-12-03 | $10.28 | $10.28 | 1,179,500 | — | — |
| 2020-12-02 | $10.48 | $10.48 | 2,372,000 | — | — |
| 2020-12-01 | $10.34 | $10.34 | 956,900 | — | — |
| 2020-11-30 | $9.92 | $9.92 | 919,800 | — | — |
| 2020-11-27 | $9.83 | $9.83 | 697,500 | — | — |
| 2020-11-25 | $9.79 | $9.79 | 1,212,300 | — | — |
| 2020-11-24 | $9.63 | $9.63 | 1,500,100 | — | — |
| 2020-11-23 | $9.82 | $9.82 | 1,509,600 | — | — |
| 2020-11-20 | $10.08 | $10.08 | 1,048,400 | — | — |
| 2020-11-19 | $10.09 | $10.09 | 1,198,300 | — | — |
| 2020-11-18 | $10.01 | $10.01 | 1,041,000 | — | — |
| 2020-11-17 | $10.52 | $10.52 | 1,129,500 | — | — |
| 2020-11-16 | $10.39 | $10.39 | 1,280,600 | — | — |
| 2020-11-13 | $10.43 | $10.43 | 916,100 | — | — |
| 2020-11-12 | $10.25 | $10.25 | 1,088,600 | — | — |
| 2020-11-11 | $10.02 | $10.02 | 1,098,100 | — | — |
| 2020-11-10 | $9.95 | $9.95 | 2,439,500 | — | — |
| 2020-11-09 | $10.66 | $10.66 | 2,363,300 | — | — |
| 2020-11-06 | $11.52 | $11.52 | 1,175,600 | — | — |
| 2020-11-05 | $11.69 | $11.69 | 1,741,900 | — | — |
| 2020-11-04 | $10.68 | $10.68 | 966,600 | — | — |
| 2020-11-03 | $11.04 | $11.04 | 1,195,100 | — | — |
| 2020-11-02 | $10.69 | $10.69 | 1,372,700 | — | — |
| 2020-10-30 | $10.65 | $10.65 | 972,400 | — | — |
| 2020-10-29 | $10.68 | $10.68 | 806,700 | — | — |
| 2020-10-28 | $10.68 | $10.68 | 1,532,600 | — | — |
| 2020-10-27 | $11.72 | $11.72 | 710,000 | — | — |
| 2020-10-26 | $11.54 | $11.54 | 1,203,700 | — | — |
| 2020-10-23 | $11.97 | $11.97 | 568,200 | — | — |
| 2020-10-22 | $12.18 | $12.18 | 798,100 | — | — |
| 2020-10-21 | $12.41 | $12.41 | 638,600 | — | — |
| 2020-10-20 | $12.48 | $12.48 | 885,200 | — | — |
| 2020-10-19 | $12.47 | $12.47 | 761,900 | — | — |
| 2020-10-16 | $12.78 | $12.78 | 731,700 | — | — |
| 2020-10-15 | $12.88 | $12.88 | 517,000 | — | — |
| 2020-10-14 | $12.97 | $12.97 | 699,400 | — | — |
| 2020-10-13 | $12.88 | $12.88 | 741,500 | — | — |
| 2020-10-12 | $12.78 | $12.78 | 510,700 | — | — |
| 2020-10-09 | $12.87 | $12.87 | 1,217,400 | — | — |
| 2020-10-08 | $11.96 | $11.96 | 647,700 | — | — |
| 2020-10-07 | $11.63 | $11.63 | 557,500 | — | — |
| 2020-10-06 | $11.66 | $11.66 | 827,000 | — | — |
| 2020-10-05 | $12.03 | $12.03 | 877,200 | — | — |
| 2020-10-02 | $11.85 | $11.85 | 570,100 | — | — |
| 2020-10-01 | $11.84 | $11.84 | 1,090,200 | — | — |
| 2020-09-30 | $11.71 | $11.71 | 634,400 | — | — |
| 2020-09-29 | $11.78 | $11.78 | 907,700 | — | — |
| 2020-09-28 | $11.80 | $11.80 | 1,143,100 | — | — |
| 2020-09-25 | $11.63 | $11.63 | 947,500 | — | — |
| 2020-09-24 | $11.63 | $11.63 | 1,960,900 | — | — |
| 2020-09-23 | $11.18 | $11.18 | 1,794,300 | — | — |
| 2020-09-22 | $12.07 | $12.07 | 1,560,400 | — | — |
| 2020-09-21 | $12.34 | $12.34 | 2,510,700 | — | — |
| 2020-09-18 | $12.10 | $12.10 | 6,989,000 | — | — |
| 2020-09-17 | $12.83 | $12.83 | 995,700 | — | — |
| 2020-09-16 | $12.85 | $12.85 | 1,147,600 | — | — |
| 2020-09-15 | $12.70 | $12.70 | 1,603,300 | — | — |
| 2020-09-14 | $12.57 | $12.57 | 2,365,400 | — | — |
| 2020-09-11 | $11.54 | $11.54 | 882,700 | — | — |
| 2020-09-10 | $11.65 | $11.65 | 1,189,000 | — | — |
| 2020-09-09 | $11.82 | $11.82 | 925,600 | — | — |
| 2020-09-08 | $11.59 | $11.59 | 3,149,100 | — | — |
| 2020-09-04 | $12.00 | $12.00 | 3,238,500 | — | — |
| 2020-09-03 | $12.74 | $12.74 | 1,479,700 | — | — |
| 2020-09-02 | $12.98 | $12.98 | 1,230,600 | — | — |
| 2020-09-01 | $13.17 | $13.17 | 995,100 | — | — |
| 2020-08-31 | $13.14 | $13.14 | 1,289,800 | — | — |
| 2020-08-28 | $12.97 | $12.97 | 1,014,700 | — | — |
| 2020-08-27 | $12.59 | $12.59 | 2,018,400 | — | — |
| 2020-08-26 | $12.91 | $12.91 | 1,676,700 | — | — |
| 2020-08-25 | $12.43 | $12.43 | 1,403,600 | — | — |
| 2020-08-24 | $12.50 | $12.50 | 1,775,900 | — | — |
| 2020-08-21 | $12.70 | $12.70 | 1,390,500 | — | — |
| 2020-08-20 | $13.27 | $13.27 | 1,657,300 | — | — |
| 2020-08-19 | $13.23 | $13.23 | 1,804,500 | — | — |
| 2020-08-18 | $13.36 | $13.36 | 1,961,100 | — | — |
| 2020-08-17 | $13.33 | $13.33 | 1,782,600 | — | — |
| 2020-08-14 | $12.24 | $12.24 | 955,200 | — | — |
| 2020-08-13 | $12.25 | $12.25 | 1,682,900 | — | — |
| 2020-08-12 | $12.03 | $12.03 | 2,518,600 | — | — |
| 2020-08-11 | $11.67 | $11.67 | 2,845,700 | — | — |
| 2020-08-10 | $12.32 | $12.32 | 1,626,100 | — | — |
| 2020-08-07 | $12.27 | $12.27 | 1,258,500 | — | — |
| 2020-08-06 | $12.48 | $12.48 | 1,837,700 | — | — |
| 2020-08-05 | $12.43 | $12.43 | 2,683,200 | — | — |
| 2020-08-04 | $12.20 | $12.20 | 2,536,600 | — | — |
| 2020-08-03 | $12.04 | $12.04 | 1,419,700 | — | — |
| 2020-07-31 | $11.97 | $11.97 | 2,115,900 | — | — |
| 2020-07-30 | $11.52 | $11.52 | 1,666,300 | — | — |
| 2020-07-29 | $11.91 | $11.91 | 1,645,900 | — | — |
| 2020-07-28 | $11.93 | $11.93 | 1,467,200 | — | — |
| 2020-07-27 | $12.13 | $12.13 | 2,387,900 | — | — |
| 2020-07-24 | $11.51 | $11.51 | 1,373,600 | — | — |
| 2020-07-23 | $11.26 | $11.26 | 2,081,100 | — | — |
| 2020-07-22 | $11.67 | $11.67 | 2,550,400 | — | — |
| 2020-07-21 | $11.09 | $11.09 | 2,492,600 | — | — |
| 2020-07-20 | $11.22 | $11.22 | 1,650,400 | — | — |
| 2020-07-17 | $11.26 | $11.26 | 806,100 | — | — |
| 2020-07-16 | $11.00 | $11.00 | 777,200 | — | — |
| 2020-07-15 | $11.20 | $11.20 | 948,200 | — | — |
| 2020-07-14 | $11.32 | $11.32 | 1,371,500 | — | — |
| 2020-07-13 | $11.00 | $11.00 | 1,781,000 | — | — |
| 2020-07-10 | $11.54 | $11.54 | 1,292,400 | — | — |
| 2020-07-09 | $11.63 | $11.63 | 1,440,400 | — | — |
| 2020-07-08 | $11.56 | $11.56 | 1,810,000 | — | — |
| 2020-07-07 | $11.35 | $11.35 | 1,077,100 | — | — |
| 2020-07-06 | $11.31 | $11.31 | 1,650,400 | — | — |
| 2020-07-02 | $10.79 | $10.79 | 2,227,900 | — | — |
| 2020-07-01 | $11.35 | $11.35 | 1,358,700 | — | — |
| 2020-06-30 | $11.22 | $11.22 | 1,368,900 | — | — |
| 2020-06-29 | $11.16 | $11.16 | 876,700 | — | — |
| 2020-06-26 | $11.01 | $11.01 | 966,000 | — | — |
| 2020-06-25 | $10.96 | $10.96 | 1,376,000 | — | — |
| 2020-06-24 | $10.75 | $10.75 | 1,646,000 | — | — |
| 2020-06-23 | $11.20 | $11.20 | 1,723,300 | — | — |
| 2020-06-22 | $10.64 | $10.64 | 2,316,100 | — | — |
| 2020-06-19 | $10.16 | $10.16 | 3,626,400 | — | — |
| 2020-06-18 | $10.27 | $10.27 | 859,900 | — | — |
| 2020-06-17 | $10.42 | $10.42 | 1,042,200 | — | — |
| 2020-06-16 | $10.35 | $10.35 | 1,385,500 | — | — |
| 2020-06-15 | $10.49 | $10.49 | 2,581,800 | — | — |
| 2020-06-12 | $9.96 | $9.96 | 1,694,800 | — | — |
| 2020-06-11 | $9.96 | $9.96 | 1,953,000 | — | — |
| 2020-06-10 | $10.33 | $10.33 | 2,316,000 | — | — |
| 2020-06-09 | $10.01 | $10.01 | 1,205,200 | — | — |
| 2020-06-08 | $10.02 | $10.02 | 1,406,500 | — | — |
| 2020-06-05 | $9.69 | $9.69 | 2,326,300 | — | — |
| 2020-06-04 | $9.55 | $9.55 | 1,919,500 | — | — |
| 2020-06-03 | $9.06 | $9.06 | 1,598,300 | — | — |
| 2020-06-02 | $9.37 | $9.37 | 2,079,200 | — | — |
| 2020-06-01 | $9.73 | $9.73 | 1,442,400 | — | — |
| 2020-05-29 | $9.22 | $9.22 | 1,552,000 | — | — |
| 2020-05-28 | $9.05 | $9.05 | 1,983,000 | — | — |
| 2020-05-27 | $9.10 | $9.10 | 1,828,000 | — | — |
| 2020-05-26 | $8.65 | $8.65 | 1,364,200 | — | — |
| 2020-05-22 | $8.92 | $8.92 | 1,312,700 | — | — |
| 2020-05-21 | $8.87 | $8.87 | 1,127,400 | — | — |
| 2020-05-20 | $9.07 | $9.07 | 2,143,700 | — | — |
| 2020-05-19 | $9.08 | $9.08 | 3,516,100 | — | — |
| 2020-05-18 | $8.48 | $8.48 | 2,519,100 | — | — |
| 2020-05-15 | $8.46 | $8.46 | 2,624,300 | — | — |
| 2020-05-14 | $8.41 | $8.41 | 1,798,600 | — | — |
| 2020-05-13 | $8.35 | $8.35 | 1,615,100 | — | — |
| 2020-05-12 | $8.55 | $8.55 | 1,554,700 | — | — |
| 2020-05-11 | $8.52 | $8.52 | 1,569,800 | — | — |
| 2020-05-08 | $8.85 | $8.85 | 1,055,000 | — | — |
| 2020-05-07 | $9.07 | $9.07 | 1,750,200 | — | — |
| 2020-05-06 | $8.85 | $8.85 | 1,480,300 | — | — |
| 2020-05-05 | $8.96 | $8.96 | 1,278,900 | — | — |
| 2020-05-04 | $9.03 | $9.03 | 1,719,300 | — | — |
| 2020-05-01 | $8.62 | $8.62 | 1,462,100 | — | — |
| 2020-04-30 | $8.37 | $8.37 | 1,486,600 | — | — |
| 2020-04-29 | $8.74 | $8.74 | 2,353,400 | — | — |
| 2020-04-28 | $8.45 | $8.45 | 1,686,200 | — | — |
| 2020-04-27 | $8.38 | $8.38 | 1,363,600 | — | — |
| 2020-04-24 | $8.30 | $8.30 | 1,620,300 | — | — |
| 2020-04-23 | $8.14 | $8.14 | 1,942,400 | — | — |
| 2020-04-22 | $7.91 | $7.91 | 2,293,500 | — | — |
| 2020-04-21 | $7.39 | $7.39 | 1,915,400 | — | — |
| 2020-04-20 | $7.25 | $7.25 | 1,918,900 | — | — |
| 2020-04-17 | $7.40 | $7.40 | 16,961,200 | — | — |
| 2020-04-16 | $7.78 | $7.78 | 2,637,000 | — | — |
| 2020-04-15 | $7.58 | $7.58 | 2,577,000 | — | — |
| 2020-04-14 | $7.54 | $7.54 | 3,198,400 | — | — |
| 2020-04-13 | $7.59 | $7.59 | 5,115,600 | — | — |
| 2020-04-09 | $7.78 | $7.78 | 2,763,500 | — | — |
| 2020-04-08 | $7.34 | $7.34 | 1,139,400 | — | — |
| 2020-04-07 | $7.17 | $7.17 | 1,838,900 | — | — |
| 2020-04-06 | $7.13 | $7.13 | 1,739,100 | — | — |
| 2020-04-03 | $6.88 | $6.88 | 1,419,500 | — | — |
| 2020-04-02 | $7.32 | $7.32 | 1,340,400 | — | — |
| 2020-04-01 | $7.00 | $7.00 | 1,160,000 | — | — |
| 2020-03-31 | $6.63 | $6.63 | 1,055,300 | — | — |
| 2020-03-30 | $6.45 | $6.45 | 1,049,500 | — | — |
| 2020-03-27 | $6.54 | $6.54 | 855,500 | — | — |
| 2020-03-26 | $6.86 | $6.86 | 986,600 | — | — |
| 2020-03-25 | $7.20 | $7.20 | 897,700 | — | — |
| 2020-03-24 | $7.22 | $7.22 | 1,476,600 | — | — |
| 2020-03-23 | $6.37 | $6.37 | 1,200,400 | — | — |
| 2020-03-20 | $6.15 | $6.15 | 1,753,000 | — | — |
| 2020-03-19 | $5.72 | $5.72 | 1,785,900 | — | — |
| 2020-03-18 | $5.53 | $5.53 | 1,442,000 | — | — |
| 2020-03-17 | $5.88 | $5.88 | 2,233,600 | — | — |
| 2020-03-16 | $6.62 | $6.62 | 2,658,700 | — | — |
| 2020-03-13 | $5.75 | $5.75 | 1,326,700 | — | — |
| 2020-03-12 | $5.86 | $5.86 | 2,202,300 | — | — |
| 2020-03-11 | $6.62 | $6.62 | 1,208,200 | — | — |
| 2020-03-10 | $7.70 | $7.70 | 736,800 | — | — |
| 2020-03-09 | $7.72 | $7.72 | 531,600 | — | — |
| 2020-03-06 | $8.75 | $8.75 | 708,500 | — | — |
| 2020-03-05 | $8.99 | $8.99 | 629,000 | — | — |
| 2020-03-04 | $8.40 | $8.40 | 338,300 | — | — |
| 2020-03-03 | $8.11 | $8.11 | 943,300 | — | — |
| 2020-03-02 | $7.72 | $7.72 | 861,900 | — | — |
| 2020-02-28 | $7.30 | $7.30 | 1,299,300 | — | — |
| 2020-02-27 | $8.08 | $8.08 | 803,500 | — | — |
| 2020-02-26 | $8.98 | $8.98 | 543,700 | — | — |
| 2020-02-25 | $8.81 | $8.81 | 795,100 | — | — |
| 2020-02-24 | $9.59 | $9.59 | 716,300 | — | — |
| 2020-02-21 | $9.70 | $9.70 | 706,200 | — | — |
| 2020-02-20 | $9.49 | $9.49 | 652,500 | — | — |
| 2020-02-19 | $9.63 | $9.63 | 583,700 | — | — |
| 2020-02-18 | $9.32 | $9.32 | 487,300 | — | — |
| 2020-02-14 | $8.90 | $8.90 | 482,200 | — | — |
| 2020-02-13 | $8.64 | $8.64 | 371,200 | — | — |
| 2020-02-12 | $8.43 | $8.43 | 161,900 | — | — |
| 2020-02-11 | $8.26 | $8.26 | 267,500 | — | — |
| 2020-02-10 | $8.44 | $8.44 | 244,500 | — | — |
| 2020-02-07 | $8.18 | $8.18 | 128,400 | — | — |
| 2020-02-06 | $8.28 | $8.28 | 148,700 | — | — |
| 2020-02-05 | $8.18 | $8.18 | 275,300 | — | — |
| 2020-02-04 | $8.01 | $8.01 | 414,600 | — | — |
| 2020-02-03 | $8.24 | $8.24 | 240,500 | — | — |
| 2020-01-31 | $8.41 | $8.41 | 257,900 | — | — |
| 2020-01-30 | $8.39 | $8.39 | 306,500 | — | — |
| 2020-01-29 | $8.32 | $8.32 | 289,500 | — | — |
| 2020-01-28 | $8.26 | $8.26 | 191,000 | — | — |
| 2020-01-27 | $8.29 | $8.29 | 242,500 | — | — |
| 2020-01-24 | $8.42 | $8.42 | 212,600 | — | — |
| 2020-01-23 | $8.38 | $8.38 | 384,300 | — | — |
| 2020-01-22 | $8.29 | $8.29 | 296,300 | — | — |
| 2020-01-21 | $8.45 | $8.45 | 396,600 | — | — |
| 2020-01-17 | $8.32 | $8.32 | 315,800 | — | — |
| 2020-01-16 | $8.41 | $8.41 | 726,400 | — | — |
| 2020-01-15 | $8.82 | $8.82 | 733,500 | — | — |
| 2020-01-14 | $8.39 | $8.39 | 389,100 | — | — |
| 2020-01-13 | $7.98 | $7.98 | 273,600 | — | — |
| 2020-01-10 | $7.95 | $7.95 | 267,800 | — | — |
| 2020-01-09 | $7.51 | $7.51 | 279,200 | — | — |
| 2020-01-08 | $7.70 | $7.70 | 294,300 | — | — |
| 2020-01-07 | $7.93 | $7.93 | 231,200 | — | — |
| 2020-01-06 | $7.71 | $7.71 | 457,200 | — | — |
| 2020-01-03 | $7.50 | $7.50 | 476,400 | — | — |
| 2020-01-02 | $7.84 | $7.84 | 378,600 | — | — |