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
- 2012-04-12 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 | $11.90 | $11.90 | 27,300 | — | — |
| 2020-12-30 | $11.86 | $11.86 | 23,800 | — | — |
| 2020-12-29 | $12.03 | $12.03 | 44,600 | — | — |
| 2020-12-28 | $11.79 | $11.79 | 35,400 | — | — |
| 2020-12-24 | $12.43 | $12.43 | 8,300 | — | — |
| 2020-12-23 | $12.60 | $12.60 | 15,400 | — | — |
| 2020-12-22 | $12.82 | $12.82 | 45,300 | — | — |
| 2020-12-21 | $12.97 | $12.97 | 48,200 | — | — |
| 2020-12-18 | $13.28 | $13.28 | 56,800 | — | — |
| 2020-12-17 | $13.16 | $13.16 | 26,900 | — | — |
| 2020-12-16 | $13.05 | $13.05 | 24,300 | — | — |
| 2020-12-15 | $13.23 | $13.23 | 19,600 | — | — |
| 2020-12-14 | $12.78 | $12.78 | 24,600 | — | — |
| 2020-12-11 | $12.98 | $12.98 | 57,300 | — | — |
| 2020-12-10 | $13.65 | $13.65 | 69,300 | — | — |
| 2020-12-09 | $13.52 | $13.52 | 88,200 | — | — |
| 2020-12-08 | $12.92 | $12.92 | 38,900 | — | — |
| 2020-12-07 | $13.18 | $13.18 | 25,200 | — | — |
| 2020-12-04 | $13.40 | $13.40 | 54,800 | — | — |
| 2020-12-03 | $13.26 | $13.26 | 54,500 | — | — |
| 2020-12-02 | $12.71 | $12.71 | 58,800 | — | — |
| 2020-12-01 | $12.90 | $12.90 | 82,000 | — | — |
| 2020-11-30 | $13.40 | $13.40 | 83,900 | — | — |
| 2020-11-27 | $13.90 | $13.90 | 29,100 | — | — |
| 2020-11-25 | $14.30 | $14.30 | 89,700 | — | — |
| 2020-11-24 | $14.74 | $14.74 | 132,900 | — | — |
| 2020-11-23 | $13.78 | $13.78 | 114,500 | — | — |
| 2020-11-20 | $12.63 | $12.63 | 34,100 | — | — |
| 2020-11-19 | $12.44 | $12.44 | 38,700 | — | — |
| 2020-11-18 | $12.20 | $12.20 | 71,200 | — | — |
| 2020-11-17 | $12.53 | $12.53 | 78,300 | — | — |
| 2020-11-16 | $11.11 | $11.11 | 110,200 | — | — |
| 2020-11-13 | $9.64 | $9.64 | 72,900 | — | — |
| 2020-11-12 | $8.52 | $8.52 | 36,400 | — | — |
| 2020-11-11 | $8.97 | $8.97 | 38,800 | — | — |
| 2020-11-10 | $8.75 | $8.75 | 109,800 | — | — |
| 2020-11-09 | $9.20 | $9.20 | 55,780 | — | — |
| 2020-11-06 | $8.40 | $8.40 | 21,360 | — | — |
| 2020-11-05 | $8.60 | $8.60 | 32,110 | — | — |
| 2020-11-04 | $9.00 | $9.00 | 31,980 | — | — |
| 2020-11-03 | $8.80 | $8.80 | 96,850 | — | — |
| 2020-11-02 | $8.60 | $8.60 | 128,680 | — | — |
| 2020-10-30 | $9.60 | $9.60 | 48,370 | — | — |
| 2020-10-29 | $9.80 | $9.80 | 14,685 | — | — |
| 2020-10-28 | $9.60 | $9.60 | 31,140 | — | — |
| 2020-10-27 | $10.20 | $10.20 | 26,590 | — | — |
| 2020-10-26 | $10.20 | $10.20 | 19,690 | — | — |
| 2020-10-23 | $10.80 | $10.80 | 21,140 | — | — |
| 2020-10-22 | $10.60 | $10.60 | 32,140 | — | — |
| 2020-10-21 | $10.40 | $10.40 | 28,645 | — | — |
| 2020-10-20 | $11.00 | $11.00 | 30,675 | — | — |
| 2020-10-19 | $11.20 | $11.20 | 28,895 | — | — |
| 2020-10-16 | $11.80 | $11.80 | 10,820 | — | — |
| 2020-10-15 | $11.80 | $11.80 | 20,170 | — | — |
| 2020-10-14 | $12.00 | $12.00 | 32,720 | — | — |
| 2020-10-13 | $12.00 | $12.00 | 28,925 | — | — |
| 2020-10-12 | $12.20 | $12.20 | 51,605 | — | — |
| 2020-10-09 | $12.00 | $12.00 | 74,460 | — | — |
| 2020-10-08 | $11.80 | $11.80 | 110,155 | — | — |
| 2020-10-07 | $11.20 | $11.20 | 28,490 | — | — |
| 2020-10-06 | $11.00 | $11.00 | 39,960 | — | — |
| 2020-10-05 | $11.20 | $11.20 | 42,370 | — | — |
| 2020-10-02 | $11.40 | $11.40 | 71,065 | — | — |
| 2020-10-01 | $11.20 | $11.20 | 27,355 | — | — |
| 2020-09-30 | $11.00 | $11.00 | 36,160 | — | — |
| 2020-09-29 | $11.40 | $11.40 | 43,165 | — | — |
| 2020-09-28 | $11.40 | $11.40 | 35,465 | — | — |
| 2020-09-25 | $10.80 | $10.80 | 39,840 | — | — |
| 2020-09-24 | $10.40 | $10.40 | 40,615 | — | — |
| 2020-09-23 | $10.20 | $10.20 | 85,250 | — | — |
| 2020-09-22 | $11.00 | $11.00 | 13,755 | — | — |
| 2020-09-21 | $11.20 | $11.20 | 33,810 | — | — |
| 2020-09-18 | $12.00 | $12.00 | 60,570 | — | — |
| 2020-09-17 | $12.00 | $12.00 | 54,605 | — | — |
| 2020-09-16 | $11.40 | $11.40 | 63,770 | — | — |
| 2020-09-15 | $10.80 | $10.80 | 116,735 | — | — |
| 2020-09-14 | $10.00 | $10.00 | 73,405 | — | — |
| 2020-09-11 | $10.00 | $10.00 | 38,505 | — | — |
| 2020-09-10 | $10.20 | $10.20 | 32,790 | — | — |
| 2020-09-09 | $10.20 | $10.20 | 38,170 | — | — |
| 2020-09-08 | $10.20 | $10.20 | 39,995 | — | — |
| 2020-09-04 | $10.40 | $10.40 | 51,710 | — | — |
| 2020-09-03 | $10.20 | $10.20 | 41,865 | — | — |
| 2020-09-02 | $10.20 | $10.20 | 59,355 | — | — |
| 2020-09-01 | $10.40 | $10.40 | 51,475 | — | — |
| 2020-08-31 | $11.00 | $11.00 | 63,820 | — | — |
| 2020-08-28 | $11.40 | $11.40 | 60,965 | — | — |
| 2020-08-27 | $11.40 | $11.40 | 68,880 | — | — |
| 2020-08-26 | $11.60 | $11.60 | 204,870 | — | — |
| 2020-08-25 | $10.80 | $10.80 | 63,520 | — | — |
| 2020-08-24 | $11.00 | $11.00 | 106,105 | — | — |
| 2020-08-21 | $10.80 | $10.80 | 151,155 | — | — |
| 2020-08-20 | $12.00 | $12.00 | 492,680 | — | — |
| 2020-08-19 | $10.00 | $10.00 | 192,730 | — | — |
| 2020-08-18 | $9.60 | $9.60 | 79,825 | — | — |
| 2020-08-17 | $10.00 | $10.00 | 109,160 | — | — |
| 2020-08-14 | $10.20 | $10.20 | 150,160 | — | — |
| 2020-08-13 | $9.40 | $9.40 | 56,595 | — | — |
| 2020-08-12 | $9.40 | $9.40 | 102,540 | — | — |
| 2020-08-11 | $9.20 | $9.20 | 107,735 | — | — |
| 2020-08-10 | $9.80 | $9.80 | 153,830 | — | — |
| 2020-08-07 | $9.00 | $9.00 | 417,055 | — | — |
| 2020-08-06 | $10.00 | $10.00 | 167,775 | — | — |
| 2020-08-05 | $10.60 | $10.60 | 116,305 | — | — |
| 2020-08-04 | $10.40 | $10.40 | 162,590 | — | — |
| 2020-08-03 | $10.60 | $10.60 | 316,910 | — | — |
| 2020-07-31 | $10.00 | $10.00 | 432,255 | — | — |
| 2020-07-30 | $13.60 | $13.60 | 597,910 | — | — |
| 2020-07-29 | $10.80 | $10.80 | 95,240 | — | — |
| 2020-07-28 | $10.20 | $10.20 | 156,705 | — | — |
| 2020-07-27 | $9.60 | $9.60 | 70,905 | — | — |
| 2020-07-24 | $10.20 | $10.20 | 101,480 | — | — |
| 2020-07-23 | $9.80 | $9.80 | 84,100 | — | — |
| 2020-07-22 | $10.20 | $10.20 | 149,160 | — | — |
| 2020-07-21 | $10.20 | $10.20 | 149,995 | — | — |
| 2020-07-20 | $9.40 | $9.40 | 536,920 | — | — |
| 2020-07-17 | $8.40 | $8.40 | 149,275 | — | — |
| 2020-07-16 | $8.00 | $8.00 | 117,090 | — | — |
| 2020-07-15 | $8.20 | $8.20 | 218,585 | — | — |
| 2020-07-14 | $7.60 | $7.60 | 90,905 | — | — |
| 2020-07-13 | $7.40 | $7.40 | 213,235 | — | — |
| 2020-07-10 | $8.00 | $8.00 | 534,020 | — | — |
| 2020-07-09 | $6.60 | $6.60 | 83,015 | — | — |
| 2020-07-08 | $6.80 | $6.80 | 167,970 | — | — |
| 2020-07-07 | $7.20 | $7.20 | 174,500 | — | — |
| 2020-07-06 | $8.00 | $8.00 | 406,945 | — | — |
| 2020-07-02 | $9.80 | $9.80 | 110,745 | — | — |
| 2020-07-01 | $10.20 | $10.20 | 112,115 | — | — |
| 2020-06-30 | $10.60 | $10.60 | 117,225 | — | — |
| 2020-06-29 | $10.80 | $10.80 | 134,875 | — | — |
| 2020-06-26 | $10.60 | $10.60 | 560,500 | — | — |
| 2020-06-25 | $11.40 | $11.40 | 209,260 | — | — |
| 2020-06-24 | $10.20 | $10.20 | 211,280 | — | — |
| 2020-06-23 | $12.00 | $12.00 | 112,670 | — | — |
| 2020-06-22 | $12.00 | $12.00 | 149,340 | — | — |
| 2020-06-19 | $13.20 | $13.20 | 232,160 | — | — |
| 2020-06-18 | $13.40 | $13.40 | 152,980 | — | — |
| 2020-06-17 | $13.20 | $13.20 | 168,145 | — | — |
| 2020-06-16 | $14.00 | $14.00 | 228,805 | — | — |
| 2020-06-15 | $13.40 | $13.40 | 319,710 | — | — |
| 2020-06-12 | $12.40 | $12.40 | 216,075 | — | — |
| 2020-06-11 | $11.20 | $11.20 | 257,950 | — | — |
| 2020-06-10 | $14.00 | $14.00 | 394,155 | — | — |
| 2020-06-09 | $16.00 | $16.00 | 520,590 | — | — |
| 2020-06-08 | $19.00 | $19.00 | 1,506,285 | — | — |
| 2020-06-05 | $10.40 | $10.40 | 909,965 | — | — |
| 2020-06-04 | $6.60 | $6.60 | 161,320 | — | — |
| 2020-06-03 | $6.60 | $6.60 | 158,860 | — | — |
| 2020-06-02 | $6.80 | $6.80 | 264,790 | — | — |
| 2020-06-01 | $6.20 | $6.20 | 103,600 | — | — |
| 2020-05-29 | $5.80 | $5.80 | 184,425 | — | — |
| 2020-05-28 | $6.40 | $6.40 | 94,930 | — | — |
| 2020-05-27 | $6.60 | $6.60 | 143,620 | — | — |
| 2020-05-26 | $6.40 | $6.40 | 146,795 | — | — |
| 2020-05-22 | $6.60 | $6.60 | 204,600 | — | — |
| 2020-05-21 | $6.60 | $6.60 | 221,865 | — | — |
| 2020-05-20 | $6.60 | $6.60 | 282,410 | — | — |
| 2020-05-19 | $7.00 | $7.00 | 315,045 | — | — |
| 2020-05-18 | $7.20 | $7.20 | 297,270 | — | — |
| 2020-05-15 | $6.60 | $6.60 | 233,255 | — | — |
| 2020-05-14 | $7.20 | $7.20 | 269,810 | — | — |
| 2020-05-13 | $8.00 | $8.00 | 248,705 | — | — |
| 2020-05-12 | $9.40 | $9.40 | 325,315 | — | — |
| 2020-05-11 | $10.60 | $10.60 | 552,340 | — | — |
| 2020-05-08 | $9.20 | $9.20 | 450,910 | — | — |
| 2020-05-07 | $7.60 | $7.60 | 115,640 | — | — |
| 2020-05-06 | $7.60 | $7.60 | 170,130 | — | — |
| 2020-05-05 | $8.20 | $8.20 | 260,840 | — | — |
| 2020-05-04 | $7.80 | $7.80 | 158,670 | — | — |
| 2020-05-01 | $8.40 | $8.40 | 687,595 | — | — |
| 2020-04-30 | $8.60 | $8.60 | 1,197,950 | — | — |
| 2020-04-29 | $6.60 | $6.60 | 265,080 | — | — |
| 2020-04-28 | $6.20 | $6.20 | 187,370 | — | — |
| 2020-04-27 | $6.60 | $6.60 | 334,435 | — | — |
| 2020-04-24 | $6.60 | $6.60 | 862,190 | — | — |
| 2020-04-23 | $7.00 | $7.00 | 2,488,920 | — | — |
| 2020-04-22 | $4.60 | $4.60 | 798,890 | — | — |
| 2020-04-21 | $4.00 | $4.00 | 212,340 | — | — |
| 2020-04-20 | $4.00 | $4.00 | 400,730 | — | — |
| 2020-04-17 | $4.60 | $4.60 | 773,470 | — | — |
| 2020-04-16 | $3.80 | $3.80 | 123,500 | — | — |
| 2020-04-15 | $3.80 | $3.80 | 251,070 | — | — |
| 2020-04-14 | $4.60 | $4.60 | 286,595 | — | — |
| 2020-04-13 | $5.20 | $5.20 | 469,585 | — | — |
| 2020-04-09 | $4.60 | $4.60 | 551,415 | — | — |
| 2020-04-08 | $3.60 | $3.60 | 99,370 | — | — |
| 2020-04-07 | $3.60 | $3.60 | 142,650 | — | — |
| 2020-04-06 | $3.60 | $3.60 | 61,565 | — | — |
| 2020-04-03 | $3.40 | $3.40 | 183,980 | — | — |
| 2020-04-02 | $3.60 | $3.60 | 141,365 | — | — |
| 2020-04-01 | $3.20 | $3.20 | 70,535 | — | — |
| 2020-03-31 | $3.60 | $3.60 | 85,010 | — | — |
| 2020-03-30 | $3.60 | $3.60 | 110,065 | — | — |
| 2020-03-27 | $3.20 | $3.20 | 101,975 | — | — |
| 2020-03-26 | $3.60 | $3.60 | 89,080 | — | — |
| 2020-03-25 | $3.60 | $3.60 | 101,420 | — | — |
| 2020-03-24 | $4.00 | $4.00 | 127,045 | — | — |
| 2020-03-23 | $3.20 | $3.20 | 85,270 | — | — |
| 2020-03-20 | $4.00 | $4.00 | 222,680 | — | — |
| 2020-03-19 | $4.60 | $4.60 | 42,435 | — | — |
| 2020-03-18 | $3.80 | $3.80 | 50,120 | — | — |
| 2020-03-17 | $5.40 | $5.40 | 88,935 | — | — |
| 2020-03-16 | $5.00 | $5.00 | 69,930 | — | — |
| 2020-03-13 | $8.60 | $8.60 | 66,290 | — | — |
| 2020-03-12 | $4.80 | $4.80 | 46,795 | — | — |
| 2020-03-11 | $5.60 | $5.60 | 97,465 | — | — |
| 2020-03-10 | $5.40 | $5.40 | 53,275 | — | — |
| 2020-03-09 | $5.40 | $5.40 | 89,650 | — | — |
| 2020-03-06 | $11.00 | $11.00 | 56,100 | — | — |
| 2020-03-05 | $13.20 | $13.20 | 33,880 | — | — |
| 2020-03-04 | $14.00 | $14.00 | 23,270 | — | — |
| 2020-03-03 | $14.40 | $14.40 | 54,540 | — | — |
| 2020-03-02 | $15.40 | $15.40 | 32,115 | — | — |
| 2020-02-28 | $15.60 | $15.60 | 36,555 | — | — |
| 2020-02-27 | $16.00 | $16.00 | 41,180 | — | — |
| 2020-02-26 | $16.40 | $16.40 | 34,220 | — | — |
| 2020-02-25 | $17.20 | $17.20 | 25,095 | — | — |
| 2020-02-24 | $18.20 | $18.20 | 29,075 | — | — |
| 2020-02-21 | $19.20 | $19.20 | 37,810 | — | — |
| 2020-02-20 | $20.00 | $20.00 | 22,590 | — | — |
| 2020-02-19 | $19.80 | $19.80 | 31,570 | — | — |
| 2020-02-18 | $20.40 | $20.40 | 21,985 | — | — |
| 2020-02-14 | $20.40 | $20.40 | 33,730 | — | — |
| 2020-02-13 | $22.80 | $22.80 | 37,680 | — | — |
| 2020-02-12 | $21.20 | $21.20 | 28,440 | — | — |
| 2020-02-11 | $20.60 | $20.60 | 23,530 | — | — |
| 2020-02-10 | $20.60 | $20.60 | 27,890 | — | — |
| 2020-02-07 | $21.00 | $21.00 | 22,525 | — | — |
| 2020-02-06 | $22.60 | $22.60 | 58,515 | — | — |
| 2020-02-05 | $23.60 | $23.60 | 36,350 | — | — |
| 2020-02-04 | $22.80 | $22.80 | 31,445 | — | — |
| 2020-02-03 | $22.00 | $22.00 | 35,325 | — | — |
| 2020-01-31 | $21.20 | $21.20 | 25,060 | — | — |
| 2020-01-30 | $21.80 | $21.80 | 20,195 | — | — |
| 2020-01-29 | $22.40 | $22.40 | 36,630 | — | — |
| 2020-01-28 | $23.40 | $23.40 | 28,160 | — | — |
| 2020-01-27 | $23.00 | $23.00 | 25,870 | — | — |
| 2020-01-24 | $24.40 | $24.40 | 29,815 | — | — |
| 2020-01-23 | $25.60 | $25.60 | 35,795 | — | — |
| 2020-01-22 | $26.40 | $26.40 | 42,645 | — | — |
| 2020-01-21 | $27.00 | $27.00 | 41,705 | — | — |
| 2020-01-17 | $29.00 | $29.00 | 35,880 | — | — |
| 2020-01-16 | $30.00 | $30.00 | 25,935 | — | — |
| 2020-01-15 | $30.60 | $30.60 | 35,595 | — | — |
| 2020-01-14 | $32.60 | $32.60 | 29,460 | — | — |
| 2020-01-13 | $33.80 | $33.80 | 25,995 | — | — |
| 2020-01-10 | $33.60 | $33.60 | 106,560 | — | — |
| 2020-01-09 | $36.00 | $36.00 | 25,630 | — | — |
| 2020-01-08 | $37.40 | $37.40 | 40,200 | — | — |
| 2020-01-07 | $37.80 | $37.80 | 43,475 | — | — |
| 2020-01-06 | $38.20 | $38.20 | 49,215 | — | — |
| 2020-01-03 | $35.80 | $35.80 | 33,525 | — | — |
| 2020-01-02 | $33.60 | $33.60 | 15,460 | — | — |