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
- 2019-10-04 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 | $13.22 | $13.22 | 3,468,200 | — | — |
| 2020-12-30 | $13.75 | $13.75 | 4,383,900 | — | — |
| 2020-12-29 | $13.53 | $13.53 | 6,240,100 | — | — |
| 2020-12-28 | $14.09 | $14.09 | 17,348,900 | — | — |
| 2020-12-24 | $12.85 | $12.85 | 4,555,300 | — | — |
| 2020-12-23 | $11.96 | $11.96 | 5,953,800 | — | — |
| 2020-12-22 | $11.30 | $11.30 | 5,071,200 | — | — |
| 2020-12-21 | $11.05 | $11.05 | 3,708,500 | — | — |
| 2020-12-18 | $10.50 | $10.50 | 1,243,700 | — | — |
| 2020-12-17 | $10.58 | $10.58 | 1,675,300 | — | — |
| 2020-12-16 | $10.61 | $10.61 | 3,743,200 | — | — |
| 2020-12-15 | $10.69 | $10.69 | 10,799,900 | — | — |
| 2020-12-14 | $10.42 | $10.42 | 293,800 | — | — |
| 2020-12-11 | $10.47 | $10.47 | 107,900 | — | — |
| 2020-12-10 | $10.35 | $10.35 | 83,000 | — | — |
| 2020-12-09 | $10.31 | $10.31 | 33,200 | — | — |
| 2020-12-08 | $10.31 | $10.31 | 74,300 | — | — |
| 2020-12-07 | $10.32 | $10.32 | 74,500 | — | — |
| 2020-12-04 | $10.29 | $10.29 | 51,300 | — | — |
| 2020-12-03 | $10.29 | $10.29 | 4,100 | — | — |
| 2020-12-02 | $10.21 | $10.21 | 5,800 | — | — |
| 2020-12-01 | $10.20 | $10.20 | 30,900 | — | — |
| 2020-11-30 | $10.28 | $10.28 | 22,400 | — | — |
| 2020-11-27 | $10.24 | $10.24 | 2,300 | — | — |
| 2020-11-25 | $10.24 | $10.24 | 9,000 | — | — |
| 2020-11-24 | $10.18 | $10.18 | 44,600 | — | — |
| 2020-11-23 | $10.14 | $10.14 | 51,100 | — | — |
| 2020-11-20 | $10.19 | $10.19 | 317,900 | — | — |
| 2020-11-19 | $10.13 | $10.13 | 112,400 | — | — |
| 2020-11-18 | $10.12 | $10.12 | 180,400 | — | — |
| 2020-11-17 | $10.16 | $10.16 | 2,600 | — | — |
| 2020-11-16 | $10.13 | $10.13 | 2,800 | — | — |
| 2020-11-13 | $10.08 | $10.08 | 6,100 | — | — |
| 2020-11-12 | $10.10 | $10.10 | 0 | — | — |
| 2020-11-11 | $10.10 | $10.10 | 500 | — | — |
| 2020-11-10 | $10.10 | $10.10 | 3,800 | — | — |
| 2020-11-09 | $10.10 | $10.10 | 6,900 | — | — |
| 2020-11-06 | $10.13 | $10.13 | 3,900 | — | — |
| 2020-11-05 | $10.14 | $10.14 | 4,900 | — | — |
| 2020-11-04 | $10.15 | $10.15 | 2,200 | — | — |
| 2020-11-03 | $10.17 | $10.17 | 5,300 | — | — |
| 2020-11-02 | $10.12 | $10.12 | 7,100 | — | — |
| 2020-10-30 | $10.09 | $10.09 | 20,700 | — | — |
| 2020-10-29 | $10.05 | $10.05 | 20,900 | — | — |
| 2020-10-28 | $10.10 | $10.10 | 27,300 | — | — |
| 2020-10-27 | $10.12 | $10.12 | 2,600 | — | — |
| 2020-10-26 | $10.13 | $10.13 | 1,400,500 | — | — |
| 2020-10-23 | $10.17 | $10.17 | 12,000 | — | — |
| 2020-10-22 | $10.16 | $10.16 | 1,242,300 | — | — |
| 2020-10-21 | $10.18 | $10.18 | 13,700 | — | — |
| 2020-10-20 | $10.21 | $10.21 | 52,700 | — | — |
| 2020-10-19 | $10.15 | $10.15 | 21,900 | — | — |
| 2020-10-16 | $10.08 | $10.08 | 6,800 | — | — |
| 2020-10-15 | $10.08 | $10.08 | 14,200 | — | — |
| 2020-10-14 | $10.08 | $10.08 | 3,000 | — | — |
| 2020-10-13 | $10.08 | $10.08 | 5,900 | — | — |
| 2020-10-12 | $10.05 | $10.05 | 2,800 | — | — |
| 2020-10-09 | $10.07 | $10.07 | 60,900 | — | — |
| 2020-10-08 | $10.07 | $10.07 | 1,032,200 | — | — |
| 2020-10-07 | $10.16 | $10.16 | 3,200 | — | — |
| 2020-10-06 | $10.23 | $10.23 | 4,900 | — | — |
| 2020-10-05 | $10.23 | $10.23 | 3,300 | — | — |
| 2020-10-02 | $10.23 | $10.23 | 10,500 | — | — |
| 2020-10-01 | $10.19 | $10.19 | 403,100 | — | — |
| 2020-09-30 | $10.20 | $10.20 | 50,800 | — | — |
| 2020-09-29 | $10.27 | $10.27 | 596,700 | — | — |
| 2020-09-28 | $10.31 | $10.31 | 10,500 | — | — |
| 2020-09-25 | $10.25 | $10.25 | 60,800 | — | — |
| 2020-09-24 | $10.23 | $10.23 | 254,600 | — | — |
| 2020-09-23 | $10.22 | $10.22 | 400 | — | — |
| 2020-09-22 | $10.25 | $10.25 | 1,500 | — | — |
| 2020-09-21 | $10.30 | $10.30 | 11,000 | — | — |
| 2020-09-18 | $10.38 | $10.38 | 390,800 | — | — |
| 2020-09-17 | $10.27 | $10.27 | 4,700 | — | — |
| 2020-09-16 | $10.15 | $10.15 | 77,400 | — | — |
| 2020-09-15 | $10.20 | $10.20 | 100,800 | — | — |
| 2020-09-14 | $10.20 | $10.20 | 105,000 | — | — |
| 2020-09-11 | $10.24 | $10.24 | 66,900 | — | — |
| 2020-09-10 | $10.23 | $10.23 | 307,200 | — | — |
| 2020-09-09 | $10.23 | $10.23 | 700 | — | — |
| 2020-09-08 | $10.30 | $10.30 | 2,800 | — | — |
| 2020-09-04 | $10.25 | $10.25 | 82,300 | — | — |
| 2020-09-03 | $10.15 | $10.15 | 42,000 | — | — |
| 2020-09-02 | $10.12 | $10.12 | 86,400 | — | — |
| 2020-09-01 | $10.09 | $10.09 | 34,500 | — | — |
| 2020-08-31 | $10.06 | $10.06 | 78,300 | — | — |
| 2020-08-28 | $10.08 | $10.08 | 10,400 | — | — |
| 2020-08-27 | $10.12 | $10.12 | 451,500 | — | — |
| 2020-08-26 | $10.10 | $10.10 | 1,441,100 | — | — |
| 2020-08-25 | $10.05 | $10.05 | 14,300 | — | — |
| 2020-08-24 | $10.03 | $10.03 | 1,200 | — | — |
| 2020-08-21 | $10.00 | $10.00 | 15,500 | — | — |
| 2020-08-20 | $10.00 | $10.00 | 124,700 | — | — |
| 2020-08-19 | $10.02 | $10.02 | 125,700 | — | — |
| 2020-08-18 | $10.04 | $10.04 | 301,300 | — | — |
| 2020-08-17 | $10.09 | $10.09 | 22,900 | — | — |
| 2020-08-14 | $10.12 | $10.12 | 64,800 | — | — |
| 2020-08-13 | $10.15 | $10.15 | 157,500 | — | — |
| 2020-08-12 | $10.09 | $10.09 | 178,700 | — | — |
| 2020-08-11 | $10.03 | $10.03 | 108,900 | — | — |
| 2020-08-10 | $10.08 | $10.08 | 100,500 | — | — |
| 2020-08-07 | $10.09 | $10.09 | 265,400 | — | — |
| 2020-08-06 | $10.07 | $10.07 | 518,900 | — | — |
| 2020-08-05 | $10.15 | $10.15 | 26,600 | — | — |
| 2020-08-04 | $10.10 | $10.10 | 959,100 | — | — |
| 2020-08-03 | $10.24 | $10.24 | 47,500 | — | — |
| 2020-07-31 | $10.32 | $10.32 | 128,800 | — | — |
| 2020-07-30 | $10.34 | $10.34 | 4,600 | — | — |
| 2020-07-29 | $10.35 | $10.35 | 32,800 | — | — |
| 2020-07-28 | $10.40 | $10.40 | 600 | — | — |
| 2020-07-27 | $10.39 | $10.39 | 16,400 | — | — |
| 2020-07-24 | $10.36 | $10.36 | 5,400 | — | — |
| 2020-07-23 | $10.43 | $10.43 | 11,200 | — | — |
| 2020-07-22 | $10.45 | $10.45 | 576,800 | — | — |
| 2020-07-21 | $10.55 | $10.55 | 1,185,500 | — | — |
| 2020-07-20 | $10.59 | $10.59 | 40,800 | — | — |
| 2020-07-17 | $10.50 | $10.50 | 363,500 | — | — |
| 2020-07-16 | $10.70 | $10.70 | 125,600 | — | — |
| 2020-07-15 | $10.61 | $10.61 | 31,100 | — | — |
| 2020-07-14 | $10.50 | $10.50 | 366,400 | — | — |
| 2020-07-13 | $10.36 | $10.36 | 63,900 | — | — |
| 2020-07-10 | $10.37 | $10.37 | 67,600 | — | — |
| 2020-07-09 | $10.21 | $10.21 | 700 | — | — |
| 2020-07-08 | $10.20 | $10.20 | 600 | — | — |
| 2020-07-07 | $10.20 | $10.20 | 59,600 | — | — |
| 2020-07-06 | $10.33 | $10.33 | 117,800 | — | — |
| 2020-07-02 | $10.15 | $10.15 | 270,200 | — | — |
| 2020-07-01 | $10.15 | $10.15 | 785,100 | — | — |
| 2020-06-30 | $10.10 | $10.10 | 450,300 | — | — |
| 2020-06-29 | $10.12 | $10.12 | 134,300 | — | — |
| 2020-06-26 | $10.08 | $10.08 | 5,900 | — | — |
| 2020-06-25 | $10.10 | $10.10 | 5,500 | — | — |
| 2020-06-24 | $10.09 | $10.09 | 1,600 | — | — |
| 2020-06-23 | $10.15 | $10.15 | 49,000 | — | — |
| 2020-06-22 | $10.12 | $10.12 | 11,100 | — | — |
| 2020-06-19 | $10.13 | $10.13 | 107,700 | — | — |
| 2020-06-18 | $10.02 | $10.02 | 38,800 | — | — |
| 2020-06-17 | $9.99 | $9.99 | 266,300 | — | — |
| 2020-06-16 | $9.99 | $9.99 | 1,500 | — | — |
| 2020-06-15 | $9.92 | $9.92 | 1,155,300 | — | — |
| 2020-06-12 | $9.91 | $9.91 | 200 | — | — |
| 2020-06-11 | $9.95 | $9.95 | 115,800 | — | — |
| 2020-06-10 | $9.95 | $9.95 | 321,100 | — | — |
| 2020-06-09 | $9.91 | $9.91 | 300 | — | — |
| 2020-06-08 | $9.97 | $9.97 | 308,000 | — | — |
| 2020-06-05 | $9.95 | $9.95 | 2,800 | — | — |
| 2020-06-04 | $9.92 | $9.92 | 0 | — | — |
| 2020-06-03 | $9.92 | $9.92 | 0 | — | — |
| 2020-06-02 | $9.92 | $9.92 | 251,000 | — | — |
| 2020-06-01 | $9.87 | $9.87 | 0 | — | — |
| 2020-05-29 | $9.87 | $9.87 | 82,000 | — | — |
| 2020-05-28 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-27 | $9.90 | $9.90 | 352,200 | — | — |
| 2020-05-26 | $9.97 | $9.97 | 0 | — | — |
| 2020-05-22 | $9.97 | $9.97 | 117,900 | — | — |
| 2020-05-21 | $9.93 | $9.93 | 0 | — | — |
| 2020-05-20 | $9.93 | $9.93 | 12,000 | — | — |
| 2020-05-19 | $9.90 | $9.90 | 9,900 | — | — |
| 2020-05-18 | $9.95 | $9.95 | 0 | — | — |
| 2020-05-15 | $9.95 | $9.95 | 0 | — | — |
| 2020-05-14 | $9.95 | $9.95 | 0 | — | — |
| 2020-05-13 | $9.95 | $9.95 | 0 | — | — |
| 2020-05-12 | $9.95 | $9.95 | 38,400 | — | — |
| 2020-05-11 | $9.92 | $9.92 | 0 | — | — |
| 2020-05-08 | $9.92 | $9.92 | 604,700 | — | — |
| 2020-05-07 | $9.88 | $9.88 | 0 | — | — |
| 2020-05-06 | $9.88 | $9.88 | 0 | — | — |
| 2020-05-05 | $9.88 | $9.88 | 1,100 | — | — |
| 2020-05-04 | $9.94 | $9.94 | 0 | — | — |
| 2020-05-01 | $9.94 | $9.94 | 151,800 | — | — |
| 2020-04-30 | $9.89 | $9.89 | 100 | — | — |
| 2020-04-29 | $9.90 | $9.90 | 0 | — | — |
| 2020-04-28 | $9.90 | $9.90 | 0 | — | — |
| 2020-04-27 | $9.90 | $9.90 | 0 | — | — |
| 2020-04-24 | $9.90 | $9.90 | 35,600 | — | — |
| 2020-04-23 | $9.95 | $9.95 | 11,500 | — | — |
| 2020-04-22 | $9.95 | $9.95 | 0 | — | — |
| 2020-04-21 | $9.95 | $9.95 | 0 | — | — |
| 2020-04-20 | $9.95 | $9.95 | 0 | — | — |
| 2020-04-17 | $9.95 | $9.95 | 100 | — | — |
| 2020-04-16 | $10.00 | $10.00 | 100 | — | — |
| 2020-04-15 | $10.00 | $10.00 | 100 | — | — |
| 2020-04-14 | $10.00 | $10.00 | 100 | — | — |
| 2020-04-13 | $9.95 | $9.95 | 200 | — | — |
| 2020-04-09 | $10.00 | $10.00 | 200,200 | — | — |
| 2020-04-08 | $9.94 | $9.94 | 100 | — | — |
| 2020-04-07 | $9.95 | $9.95 | 35,400 | — | — |
| 2020-04-06 | $9.80 | $9.80 | 41,600 | — | — |
| 2020-04-03 | $9.80 | $9.80 | 700 | — | — |
| 2020-04-02 | $9.77 | $9.77 | 247,300 | — | — |
| 2020-04-01 | $9.87 | $9.87 | 8,900 | — | — |
| 2020-03-31 | $9.85 | $9.85 | 2,000 | — | — |
| 2020-03-30 | $9.81 | $9.81 | 0 | — | — |
| 2020-03-27 | $9.81 | $9.81 | 2,455,900 | — | — |
| 2020-03-26 | $9.86 | $9.86 | 83,200 | — | — |
| 2020-03-25 | $9.80 | $9.80 | 0 | — | — |
| 2020-03-24 | $9.80 | $9.80 | 979,300 | — | — |
| 2020-03-23 | $9.40 | $9.40 | 25,000 | — | — |
| 2020-03-20 | $9.35 | $9.35 | 42,500 | — | — |
| 2020-03-19 | $9.25 | $9.25 | 2,108,100 | — | — |
| 2020-03-18 | $9.25 | $9.25 | 456,500 | — | — |
| 2020-03-17 | $9.70 | $9.70 | 0 | — | — |
| 2020-03-16 | $9.70 | $9.70 | 48,000 | — | — |
| 2020-03-13 | $9.90 | $9.90 | 0 | — | — |
| 2020-03-12 | $9.90 | $9.90 | 1,253,600 | — | — |
| 2020-03-11 | $9.99 | $9.99 | 503,600 | — | — |
| 2020-03-10 | $10.02 | $10.02 | 0 | — | — |
| 2020-03-09 | $10.02 | $10.02 | 0 | — | — |
| 2020-03-06 | $10.02 | $10.02 | 200 | — | — |
| 2020-03-05 | $10.10 | $10.10 | 0 | — | — |
| 2020-03-04 | $10.10 | $10.10 | 314,700 | — | — |
| 2020-03-03 | $10.12 | $10.12 | 126,600 | — | — |
| 2020-03-02 | $10.08 | $10.08 | 75,000 | — | — |
| 2020-02-28 | $10.09 | $10.09 | 0 | — | — |
| 2020-02-27 | $10.09 | $10.09 | 0 | — | — |
| 2020-02-26 | $10.09 | $10.09 | 250,000 | — | — |
| 2020-02-25 | $10.09 | $10.09 | 100,000 | — | — |
| 2020-02-24 | $10.09 | $10.09 | 100 | — | — |
| 2020-02-21 | $10.09 | $10.09 | 10,200 | — | — |
| 2020-02-20 | $10.08 | $10.08 | 0 | — | — |
| 2020-02-19 | $10.08 | $10.08 | 6,600 | — | — |
| 2020-02-18 | $10.09 | $10.09 | 0 | — | — |
| 2020-02-14 | $10.09 | $10.09 | 0 | — | — |
| 2020-02-13 | $10.09 | $10.09 | 100,000 | — | — |
| 2020-02-12 | $10.08 | $10.08 | 100 | — | — |
| 2020-02-11 | $10.10 | $10.10 | 410,500 | — | — |
| 2020-02-10 | $10.08 | $10.08 | 118,800 | — | — |
| 2020-02-07 | $10.06 | $10.06 | 0 | — | — |
| 2020-02-06 | $10.06 | $10.06 | 0 | — | — |
| 2020-02-05 | $10.06 | $10.06 | 310,200 | — | — |
| 2020-02-04 | $9.95 | $9.95 | 0 | — | — |
| 2020-02-03 | $9.95 | $9.95 | 0 | — | — |
| 2020-01-31 | $9.95 | $9.95 | 0 | — | — |
| 2020-01-30 | $9.95 | $9.95 | 0 | — | — |
| 2020-01-29 | $9.95 | $9.95 | 0 | — | — |
| 2020-01-28 | $9.95 | $9.95 | 0 | — | — |
| 2020-01-27 | $9.95 | $9.95 | 0 | — | — |
| 2020-01-24 | $9.95 | $9.95 | 20,000 | — | — |
| 2020-01-23 | $9.96 | $9.96 | 20,900 | — | — |
| 2020-01-22 | $9.90 | $9.90 | 9,100 | — | — |
| 2020-01-21 | $9.90 | $9.90 | 30,700 | — | — |
| 2020-01-17 | $10.03 | $10.03 | 0 | — | — |
| 2020-01-16 | $10.03 | $10.03 | 7,100 | — | — |
| 2020-01-15 | $10.12 | $10.12 | 400 | — | — |
| 2020-01-14 | $10.01 | $10.01 | 0 | — | — |
| 2020-01-13 | $10.01 | $10.01 | 0 | — | — |
| 2020-01-10 | $10.01 | $10.01 | 0 | — | — |
| 2020-01-09 | $10.01 | $10.01 | 10,100 | — | — |
| 2020-01-08 | $9.96 | $9.96 | 22,300 | — | — |
| 2020-01-07 | $9.93 | $9.93 | 2,300 | — | — |
| 2020-01-06 | $9.92 | $9.92 | 100,000 | — | — |
| 2020-01-03 | $9.90 | $9.90 | 0 | — | — |
| 2020-01-02 | $9.90 | $9.90 | 100 | — | — |