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
- 2019-07-01 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 | $12.98 | $12.98 | 462,100 | — | — |
| 2020-12-30 | $12.85 | $12.85 | 384,200 | — | — |
| 2020-12-29 | $12.79 | $12.79 | 655,900 | — | — |
| 2020-12-28 | $12.81 | $12.81 | 1,067,200 | — | — |
| 2020-12-24 | $12.15 | $12.15 | 311,600 | — | — |
| 2020-12-23 | $11.99 | $11.99 | 1,334,600 | — | — |
| 2020-12-22 | $12.16 | $12.16 | 1,040,600 | — | — |
| 2020-12-21 | $12.00 | $12.00 | 1,414,900 | — | — |
| 2020-12-18 | $12.45 | $12.45 | 2,044,200 | — | — |
| 2020-12-17 | $12.65 | $12.65 | 1,211,700 | — | — |
| 2020-12-16 | $12.40 | $12.40 | 722,800 | — | — |
| 2020-12-15 | $12.45 | $12.45 | 903,400 | — | — |
| 2020-12-14 | $12.40 | $12.40 | 1,743,900 | — | — |
| 2020-12-11 | $12.27 | $12.27 | 435,400 | — | — |
| 2020-12-10 | $12.50 | $12.50 | 487,500 | — | — |
| 2020-12-09 | $12.37 | $12.37 | 652,500 | — | — |
| 2020-12-08 | $12.51 | $12.51 | 544,700 | — | — |
| 2020-12-07 | $12.58 | $12.58 | 508,400 | — | — |
| 2020-12-04 | $12.36 | $12.36 | 374,000 | — | — |
| 2020-12-03 | $12.28 | $12.28 | 660,500 | — | — |
| 2020-12-02 | $12.20 | $12.20 | 640,400 | — | — |
| 2020-12-01 | $11.96 | $11.96 | 820,000 | — | — |
| 2020-11-30 | $11.96 | $11.96 | 938,100 | — | — |
| 2020-11-27 | $12.47 | $12.47 | 839,800 | — | — |
| 2020-11-25 | $12.05 | $12.05 | 940,400 | — | — |
| 2020-11-24 | $11.83 | $11.83 | 1,238,900 | — | — |
| 2020-11-23 | $11.87 | $11.87 | 1,623,600 | — | — |
| 2020-11-20 | $10.79 | $10.79 | 1,420,900 | — | — |
| 2020-11-19 | $9.84 | $9.84 | 803,400 | — | — |
| 2020-11-18 | $10.16 | $10.16 | 526,100 | — | — |
| 2020-11-17 | $10.35 | $10.35 | 451,700 | — | — |
| 2020-11-16 | $10.40 | $10.40 | 1,178,600 | — | — |
| 2020-11-13 | $10.13 | $10.13 | 661,600 | — | — |
| 2020-11-12 | $9.83 | $9.83 | 666,400 | — | — |
| 2020-11-11 | $10.20 | $10.20 | 765,400 | — | — |
| 2020-11-10 | $9.72 | $9.72 | 1,080,800 | — | — |
| 2020-11-09 | $10.21 | $10.21 | 1,136,100 | — | — |
| 2020-11-06 | $8.87 | $8.87 | 517,500 | — | — |
| 2020-11-05 | $8.99 | $8.99 | 575,300 | — | — |
| 2020-11-04 | $8.43 | $8.43 | 304,500 | — | — |
| 2020-11-03 | $8.79 | $8.79 | 808,000 | — | — |
| 2020-11-02 | $8.65 | $8.65 | 467,500 | — | — |
| 2020-10-30 | $8.22 | $8.22 | 338,800 | — | — |
| 2020-10-29 | $8.52 | $8.52 | 332,300 | — | — |
| 2020-10-28 | $8.31 | $8.31 | 401,600 | — | — |
| 2020-10-27 | $8.68 | $8.68 | 479,400 | — | — |
| 2020-10-26 | $8.36 | $8.36 | 546,000 | — | — |
| 2020-10-23 | $8.85 | $8.85 | 1,812,200 | — | — |
| 2020-10-22 | $8.34 | $8.34 | 681,700 | — | — |
| 2020-10-21 | $7.79 | $7.79 | 466,800 | — | — |
| 2020-10-20 | $7.91 | $7.91 | 627,300 | — | — |
| 2020-10-19 | $7.85 | $7.85 | 655,400 | — | — |
| 2020-10-16 | $8.10 | $8.10 | 743,100 | — | — |
| 2020-10-15 | $7.93 | $7.93 | 471,900 | — | — |
| 2020-10-14 | $7.93 | $7.93 | 787,600 | — | — |
| 2020-10-13 | $8.00 | $8.00 | 821,700 | — | — |
| 2020-10-12 | $8.36 | $8.36 | 394,300 | — | — |
| 2020-10-09 | $8.13 | $8.13 | 416,700 | — | — |
| 2020-10-08 | $8.20 | $8.20 | 830,200 | — | — |
| 2020-10-07 | $8.19 | $8.19 | 786,200 | — | — |
| 2020-10-06 | $8.01 | $8.01 | 498,600 | — | — |
| 2020-10-05 | $8.20 | $8.20 | 466,900 | — | — |
| 2020-10-02 | $8.19 | $8.19 | 428,900 | — | — |
| 2020-10-01 | $8.13 | $8.13 | 513,100 | — | — |
| 2020-09-30 | $8.12 | $8.12 | 613,600 | — | — |
| 2020-09-29 | $8.78 | $8.78 | 875,200 | — | — |
| 2020-09-28 | $8.79 | $8.79 | 1,018,000 | — | — |
| 2020-09-25 | $7.93 | $7.93 | 213,700 | — | — |
| 2020-09-24 | $7.79 | $7.79 | 597,700 | — | — |
| 2020-09-23 | $7.63 | $7.63 | 752,700 | — | — |
| 2020-09-22 | $8.11 | $8.11 | 1,302,700 | — | — |
| 2020-09-21 | $8.85 | $8.85 | 527,300 | — | — |
| 2020-09-18 | $9.12 | $9.12 | 1,045,200 | — | — |
| 2020-09-17 | $9.29 | $9.29 | 644,400 | — | — |
| 2020-09-16 | $9.29 | $9.29 | 498,600 | — | — |
| 2020-09-15 | $8.93 | $8.93 | 211,400 | — | — |
| 2020-09-14 | $9.20 | $9.20 | 406,100 | — | — |
| 2020-09-11 | $9.01 | $9.01 | 216,600 | — | — |
| 2020-09-10 | $9.18 | $9.18 | 370,000 | — | — |
| 2020-09-09 | $9.24 | $9.24 | 845,700 | — | — |
| 2020-09-08 | $9.13 | $9.13 | 1,845,800 | — | — |
| 2020-09-04 | $9.20 | $9.20 | 263,700 | — | — |
| 2020-09-03 | $8.92 | $8.92 | 447,400 | — | — |
| 2020-09-02 | $9.15 | $9.15 | 371,600 | — | — |
| 2020-09-01 | $9.13 | $9.13 | 239,100 | — | — |
| 2020-08-31 | $9.22 | $9.22 | 264,700 | — | — |
| 2020-08-28 | $9.12 | $9.12 | 305,600 | — | — |
| 2020-08-27 | $9.21 | $9.21 | 325,300 | — | — |
| 2020-08-26 | $9.31 | $9.31 | 256,200 | — | — |
| 2020-08-25 | $9.16 | $9.16 | 482,200 | — | — |
| 2020-08-24 | $8.75 | $8.75 | 658,700 | — | — |
| 2020-08-21 | $8.16 | $8.16 | 821,500 | — | — |
| 2020-08-20 | $8.65 | $8.65 | 321,400 | — | — |
| 2020-08-19 | $9.20 | $9.20 | 291,200 | — | — |
| 2020-08-18 | $8.95 | $8.95 | 194,700 | — | — |
| 2020-08-17 | $9.05 | $9.05 | 331,900 | — | — |
| 2020-08-14 | $8.98 | $8.98 | 396,600 | — | — |
| 2020-08-13 | $9.05 | $9.05 | 372,700 | — | — |
| 2020-08-12 | $9.44 | $9.44 | 463,700 | — | — |
| 2020-08-11 | $9.65 | $9.65 | 1,343,600 | — | — |
| 2020-08-10 | $8.84 | $8.84 | 1,172,000 | — | — |
| 2020-08-07 | $8.04 | $8.04 | 945,800 | — | — |
| 2020-08-06 | $8.08 | $8.08 | 2,531,900 | — | — |
| 2020-08-05 | $8.60 | $8.60 | 733,500 | — | — |
| 2020-08-04 | $9.12 | $9.12 | 709,500 | — | — |
| 2020-08-03 | $8.94 | $8.94 | 1,352,600 | — | — |
| 2020-07-31 | $8.36 | $8.36 | 559,900 | — | — |
| 2020-07-30 | $8.42 | $8.42 | 564,400 | — | — |
| 2020-07-29 | $8.12 | $8.12 | 367,200 | — | — |
| 2020-07-28 | $8.33 | $8.33 | 413,300 | — | — |
| 2020-07-27 | $8.27 | $8.27 | 685,700 | — | — |
| 2020-07-24 | $8.28 | $8.28 | 538,800 | — | — |
| 2020-07-23 | $8.65 | $8.65 | 505,900 | — | — |
| 2020-07-22 | $8.50 | $8.50 | 890,000 | — | — |
| 2020-07-21 | $8.13 | $8.13 | 1,275,400 | — | — |
| 2020-07-20 | $8.68 | $8.68 | 939,400 | — | — |
| 2020-07-17 | $8.86 | $8.86 | 1,578,800 | — | — |
| 2020-07-16 | $8.63 | $8.63 | 3,967,900 | — | — |
| 2020-07-15 | $7.20 | $7.20 | 1,571,000 | — | — |
| 2020-07-14 | $7.06 | $7.06 | 1,330,800 | — | — |
| 2020-07-13 | $6.82 | $6.82 | 994,300 | — | — |
| 2020-07-10 | $6.65 | $6.65 | 1,381,400 | — | — |
| 2020-07-09 | $6.80 | $6.80 | 1,380,500 | — | — |
| 2020-07-08 | $7.10 | $7.10 | 1,166,700 | — | — |
| 2020-07-07 | $7.10 | $7.10 | 1,173,800 | — | — |
| 2020-07-06 | $7.12 | $7.12 | 2,108,300 | — | — |
| 2020-07-02 | $7.14 | $7.14 | 1,373,900 | — | — |
| 2020-07-01 | $7.89 | $7.89 | 1,688,100 | — | — |
| 2020-06-30 | $8.35 | $8.35 | 1,195,000 | — | — |
| 2020-06-29 | $8.45 | $8.45 | 811,700 | — | — |
| 2020-06-26 | $9.02 | $9.02 | 7,988,800 | — | — |
| 2020-06-25 | $9.83 | $9.83 | 984,600 | — | — |
| 2020-06-24 | $9.69 | $9.69 | 1,286,900 | — | — |
| 2020-06-23 | $9.93 | $9.93 | 1,054,000 | — | — |
| 2020-06-22 | $9.16 | $9.16 | 686,700 | — | — |
| 2020-06-19 | $9.57 | $9.57 | 991,800 | — | — |
| 2020-06-18 | $9.40 | $9.40 | 504,700 | — | — |
| 2020-06-17 | $9.65 | $9.65 | 629,900 | — | — |
| 2020-06-16 | $9.52 | $9.52 | 968,400 | — | — |
| 2020-06-15 | $9.94 | $9.94 | 1,414,300 | — | — |
| 2020-06-12 | $9.33 | $9.33 | 981,100 | — | — |
| 2020-06-11 | $8.82 | $8.82 | 746,800 | — | — |
| 2020-06-10 | $9.95 | $9.95 | 996,000 | — | — |
| 2020-06-09 | $10.57 | $10.57 | 925,900 | — | — |
| 2020-06-08 | $11.60 | $11.60 | 1,527,000 | — | — |
| 2020-06-05 | $10.61 | $10.61 | 3,232,400 | — | — |
| 2020-06-04 | $9.56 | $9.56 | 1,071,000 | — | — |
| 2020-06-03 | $9.83 | $9.83 | 1,338,400 | — | — |
| 2020-06-02 | $8.71 | $8.71 | 528,700 | — | — |
| 2020-06-01 | $8.55 | $8.55 | 608,800 | — | — |
| 2020-05-29 | $8.70 | $8.70 | 878,500 | — | — |
| 2020-05-28 | $8.13 | $8.13 | 774,400 | — | — |
| 2020-05-27 | $9.06 | $9.06 | 936,200 | — | — |
| 2020-05-26 | $8.33 | $8.33 | 1,291,100 | — | — |
| 2020-05-22 | $7.02 | $7.02 | 375,900 | — | — |
| 2020-05-21 | $7.25 | $7.25 | 591,500 | — | — |
| 2020-05-20 | $7.05 | $7.05 | 433,600 | — | — |
| 2020-05-19 | $7.00 | $7.00 | 470,300 | — | — |
| 2020-05-18 | $7.15 | $7.15 | 741,100 | — | — |
| 2020-05-15 | $6.73 | $6.73 | 651,700 | — | — |
| 2020-05-14 | $6.68 | $6.68 | 1,122,700 | — | — |
| 2020-05-13 | $6.07 | $6.07 | 806,400 | — | — |
| 2020-05-12 | $6.40 | $6.40 | 623,500 | — | — |
| 2020-05-11 | $6.60 | $6.60 | 1,356,900 | — | — |
| 2020-05-08 | $7.00 | $7.00 | 1,416,900 | — | — |
| 2020-05-07 | $7.00 | $7.00 | 834,500 | — | — |
| 2020-05-06 | $6.62 | $6.62 | 724,800 | — | — |
| 2020-05-05 | $6.61 | $6.61 | 903,200 | — | — |
| 2020-05-04 | $6.57 | $6.57 | 1,347,100 | — | — |
| 2020-05-01 | $6.74 | $6.74 | 1,328,400 | — | — |
| 2020-04-30 | $7.02 | $7.02 | 1,452,800 | — | — |
| 2020-04-29 | $7.63 | $7.63 | 961,300 | — | — |
| 2020-04-28 | $7.17 | $7.17 | 1,009,900 | — | — |
| 2020-04-27 | $6.90 | $6.90 | 1,519,800 | — | — |
| 2020-04-24 | $5.65 | $5.65 | 758,900 | — | — |
| 2020-04-23 | $6.14 | $6.14 | 810,300 | — | — |
| 2020-04-22 | $6.23 | $6.23 | 516,400 | — | — |
| 2020-04-21 | $6.26 | $6.26 | 724,000 | — | — |
| 2020-04-20 | $7.07 | $7.07 | 365,600 | — | — |
| 2020-04-17 | $7.34 | $7.34 | 539,800 | — | — |
| 2020-04-16 | $7.00 | $7.00 | 633,200 | — | — |
| 2020-04-15 | $7.30 | $7.30 | 585,100 | — | — |
| 2020-04-14 | $7.48 | $7.48 | 727,200 | — | — |
| 2020-04-13 | $7.21 | $7.21 | 687,900 | — | — |
| 2020-04-09 | $7.69 | $7.69 | 1,333,900 | — | — |
| 2020-04-08 | $6.53 | $6.53 | 871,600 | — | — |
| 2020-04-07 | $5.71 | $5.71 | 1,293,700 | — | — |
| 2020-04-06 | $4.79 | $4.79 | 650,200 | — | — |
| 2020-04-03 | $4.87 | $4.87 | 1,025,800 | — | — |
| 2020-04-02 | $5.50 | $5.50 | 1,224,500 | — | — |
| 2020-04-01 | $6.34 | $6.34 | 1,606,400 | — | — |
| 2020-03-31 | $7.31 | $7.31 | 669,600 | — | — |
| 2020-03-30 | $7.11 | $7.11 | 1,116,800 | — | — |
| 2020-03-27 | $6.95 | $6.95 | 900,300 | — | — |
| 2020-03-26 | $7.51 | $7.51 | 781,400 | — | — |
| 2020-03-25 | $7.93 | $7.93 | 1,067,400 | — | — |
| 2020-03-24 | $9.02 | $9.02 | 507,100 | — | — |
| 2020-03-23 | $8.29 | $8.29 | 570,000 | — | — |
| 2020-03-20 | $8.27 | $8.27 | 1,302,000 | — | — |
| 2020-03-19 | $7.01 | $7.01 | 625,300 | — | — |
| 2020-03-18 | $6.38 | $6.38 | 792,300 | — | — |
| 2020-03-17 | $7.45 | $7.45 | 797,100 | — | — |
| 2020-03-16 | $7.61 | $7.61 | 747,200 | — | — |
| 2020-03-13 | $10.39 | $10.39 | 1,011,700 | — | — |
| 2020-03-12 | $8.29 | $8.29 | 1,240,200 | — | — |
| 2020-03-11 | $10.64 | $10.64 | 711,400 | — | — |
| 2020-03-10 | $11.07 | $11.07 | 889,200 | — | — |
| 2020-03-09 | $11.43 | $11.43 | 933,500 | — | — |
| 2020-03-06 | $12.76 | $12.76 | 562,100 | — | — |
| 2020-03-05 | $13.35 | $13.35 | 581,800 | — | — |
| 2020-03-04 | $14.40 | $14.40 | 367,100 | — | — |
| 2020-03-03 | $14.72 | $14.72 | 409,200 | — | — |
| 2020-03-02 | $15.00 | $15.00 | 910,300 | — | — |
| 2020-02-28 | $15.11 | $15.11 | 1,157,000 | — | — |
| 2020-02-27 | $14.96 | $14.96 | 529,900 | — | — |
| 2020-02-26 | $15.93 | $15.93 | 886,000 | — | — |
| 2020-02-25 | $16.80 | $16.80 | 388,100 | — | — |
| 2020-02-24 | $17.31 | $17.31 | 227,700 | — | — |
| 2020-02-21 | $17.82 | $17.82 | 310,100 | — | — |
| 2020-02-20 | $17.88 | $17.88 | 320,600 | — | — |
| 2020-02-19 | $17.85 | $17.85 | 375,700 | — | — |
| 2020-02-18 | $17.90 | $17.90 | 265,800 | — | — |
| 2020-02-14 | $17.91 | $17.91 | 172,300 | — | — |
| 2020-02-13 | $17.99 | $17.99 | 215,100 | — | — |
| 2020-02-12 | $17.70 | $17.70 | 185,300 | — | — |
| 2020-02-11 | $17.61 | $17.61 | 106,600 | — | — |
| 2020-02-10 | $17.69 | $17.69 | 141,900 | — | — |
| 2020-02-07 | $18.00 | $18.00 | 412,900 | — | — |
| 2020-02-06 | $18.14 | $18.14 | 143,000 | — | — |
| 2020-02-05 | $17.97 | $17.97 | 321,100 | — | — |
| 2020-02-04 | $18.07 | $18.07 | 257,700 | — | — |
| 2020-02-03 | $17.86 | $17.86 | 402,500 | — | — |
| 2020-01-31 | $17.68 | $17.68 | 473,700 | — | — |
| 2020-01-30 | $18.00 | $18.00 | 266,000 | — | — |
| 2020-01-29 | $18.15 | $18.15 | 366,500 | — | — |
| 2020-01-28 | $18.15 | $18.15 | 411,900 | — | — |
| 2020-01-27 | $17.84 | $17.84 | 707,800 | — | — |
| 2020-01-24 | $17.86 | $17.86 | 144,300 | — | — |
| 2020-01-23 | $17.90 | $17.90 | 394,200 | — | — |
| 2020-01-22 | $18.22 | $18.22 | 623,300 | — | — |
| 2020-01-21 | $17.96 | $17.96 | 309,300 | — | — |
| 2020-01-17 | $17.99 | $17.99 | 327,700 | — | — |
| 2020-01-16 | $17.57 | $17.57 | 387,900 | — | — |
| 2020-01-15 | $17.57 | $17.57 | 584,000 | — | — |
| 2020-01-14 | $17.10 | $17.10 | 501,100 | — | — |
| 2020-01-13 | $17.14 | $17.14 | 242,100 | — | — |
| 2020-01-10 | $17.32 | $17.32 | 717,700 | — | — |
| 2020-01-09 | $17.28 | $17.28 | 242,600 | — | — |
| 2020-01-08 | $16.97 | $16.97 | 464,900 | — | — |
| 2020-01-07 | $17.27 | $17.27 | 986,100 | — | — |
| 2020-01-06 | $16.84 | $16.84 | 499,600 | — | — |
| 2020-01-03 | $16.61 | $16.61 | 270,800 | — | — |
| 2020-01-02 | $16.56 | $16.56 | 300,400 | — | — |