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
- 2010-02-03 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 | $11.39 | $11.39 | 847,000 | — | — |
| 2020-12-30 | $11.51 | $11.51 | 784,600 | — | — |
| 2020-12-29 | $11.38 | $11.38 | 1,139,500 | — | — |
| 2020-12-28 | $11.49 | $11.49 | 914,700 | — | — |
| 2020-12-24 | $11.72 | $11.72 | 302,800 | — | — |
| 2020-12-23 | $11.81 | $11.81 | 1,108,500 | — | — |
| 2020-12-22 | $12.04 | $12.04 | 732,100 | — | — |
| 2020-12-21 | $12.15 | $12.15 | 753,700 | — | — |
| 2020-12-18 | $12.02 | $12.02 | 3,225,100 | — | — |
| 2020-12-17 | $12.04 | $12.04 | 1,037,600 | — | — |
| 2020-12-16 | $11.92 | $11.92 | 1,021,100 | — | — |
| 2020-12-15 | $11.97 | $11.97 | 1,582,200 | — | — |
| 2020-12-14 | $12.20 | $12.20 | 2,051,400 | — | — |
| 2020-12-11 | $11.81 | $11.81 | 984,900 | — | — |
| 2020-12-10 | $12.12 | $12.12 | 1,113,100 | — | — |
| 2020-12-09 | $11.88 | $11.88 | 993,300 | — | — |
| 2020-12-08 | $12.03 | $12.03 | 968,400 | — | — |
| 2020-12-07 | $11.76 | $11.76 | 1,213,400 | — | — |
| 2020-12-04 | $11.98 | $11.98 | 4,304,500 | — | — |
| 2020-12-03 | $11.58 | $11.58 | 956,800 | — | — |
| 2020-12-02 | $11.63 | $11.63 | 1,147,100 | — | — |
| 2020-12-01 | $11.87 | $11.87 | 1,409,500 | — | — |
| 2020-11-30 | $11.52 | $11.52 | 1,630,800 | — | — |
| 2020-11-27 | $11.83 | $11.83 | 535,200 | — | — |
| 2020-11-25 | $11.63 | $11.63 | 814,200 | — | — |
| 2020-11-24 | $11.76 | $11.76 | 1,285,300 | — | — |
| 2020-11-23 | $11.99 | $11.99 | 1,064,000 | — | — |
| 2020-11-20 | $11.78 | $11.78 | 810,700 | — | — |
| 2020-11-19 | $11.70 | $11.70 | 719,800 | — | — |
| 2020-11-18 | $11.58 | $11.58 | 996,400 | — | — |
| 2020-11-17 | $11.95 | $11.95 | 1,110,200 | — | — |
| 2020-11-16 | $11.81 | $11.81 | 1,209,900 | — | — |
| 2020-11-13 | $11.66 | $11.66 | 1,586,300 | — | — |
| 2020-11-12 | $11.56 | $11.56 | 1,441,100 | — | — |
| 2020-11-11 | $11.56 | $11.56 | 2,264,500 | — | — |
| 2020-11-10 | $11.53 | $11.53 | 3,407,000 | — | — |
| 2020-11-09 | $10.77 | $10.77 | 3,592,600 | — | — |
| 2020-11-06 | $10.67 | $10.67 | 7,356,400 | — | — |
| 2020-11-05 | $10.01 | $10.01 | 3,545,500 | — | — |
| 2020-11-04 | $10.26 | $10.26 | 3,429,300 | — | — |
| 2020-11-03 | $9.93 | $9.93 | 1,252,500 | — | — |
| 2020-11-02 | $9.74 | $9.74 | 1,384,100 | — | — |
| 2020-10-30 | $9.88 | $9.88 | 2,017,800 | — | — |
| 2020-10-29 | $9.62 | $9.62 | 1,721,200 | — | — |
| 2020-10-28 | $9.50 | $9.50 | 1,990,800 | — | — |
| 2020-10-27 | $9.60 | $9.60 | 2,520,400 | — | — |
| 2020-10-26 | $9.57 | $9.57 | 1,495,200 | — | — |
| 2020-10-23 | $9.64 | $9.64 | 1,802,700 | — | — |
| 2020-10-22 | $9.49 | $9.49 | 2,465,900 | — | — |
| 2020-10-21 | $9.05 | $9.05 | 1,819,700 | — | — |
| 2020-10-20 | $9.52 | $9.52 | 1,188,600 | — | — |
| 2020-10-19 | $9.87 | $9.87 | 1,519,500 | — | — |
| 2020-10-16 | $10.37 | $10.37 | 2,444,500 | — | — |
| 2020-10-15 | $10.05 | $10.05 | 1,181,100 | — | — |
| 2020-10-14 | $9.79 | $9.79 | 1,923,100 | — | — |
| 2020-10-13 | $10.06 | $10.06 | 3,509,900 | — | — |
| 2020-10-12 | $10.51 | $10.51 | 1,085,700 | — | — |
| 2020-10-09 | $10.49 | $10.49 | 1,967,500 | — | — |
| 2020-10-08 | $10.49 | $10.49 | 2,462,900 | — | — |
| 2020-10-07 | $9.86 | $9.86 | 2,153,800 | — | — |
| 2020-10-06 | $9.50 | $9.50 | 2,089,000 | — | — |
| 2020-10-05 | $9.36 | $9.36 | 2,311,800 | — | — |
| 2020-10-02 | $9.31 | $9.31 | 5,633,100 | — | — |
| 2020-10-01 | $9.28 | $9.28 | 6,649,800 | — | — |
| 2020-09-30 | $8.99 | $8.99 | 4,964,200 | — | — |
| 2020-09-29 | $9.42 | $9.42 | 8,059,000 | — | — |
| 2020-09-28 | $9.53 | $9.53 | 844,500 | — | — |
| 2020-09-25 | $9.45 | $9.45 | 899,600 | — | — |
| 2020-09-24 | $9.46 | $9.46 | 711,500 | — | — |
| 2020-09-23 | $9.47 | $9.47 | 911,900 | — | — |
| 2020-09-22 | $9.68 | $9.68 | 794,000 | — | — |
| 2020-09-21 | $9.70 | $9.70 | 1,194,800 | — | — |
| 2020-09-18 | $10.00 | $10.00 | 2,492,600 | — | — |
| 2020-09-17 | $9.91 | $9.91 | 1,066,000 | — | — |
| 2020-09-16 | $10.00 | $10.00 | 862,100 | — | — |
| 2020-09-15 | $10.15 | $10.15 | 1,076,000 | — | — |
| 2020-09-14 | $9.95 | $9.95 | 1,557,900 | — | — |
| 2020-09-11 | $9.73 | $9.73 | 1,083,200 | — | — |
| 2020-09-10 | $9.60 | $9.60 | 1,034,300 | — | — |
| 2020-09-09 | $9.86 | $9.86 | 1,205,900 | — | — |
| 2020-09-08 | $9.72 | $9.72 | 1,315,200 | — | — |
| 2020-09-04 | $9.78 | $9.78 | 1,386,300 | — | — |
| 2020-09-03 | $9.64 | $9.64 | 1,066,200 | — | — |
| 2020-09-02 | $9.87 | $9.87 | 917,500 | — | — |
| 2020-09-01 | $9.78 | $9.78 | 1,105,700 | — | — |
| 2020-08-31 | $10.10 | $10.10 | 1,350,900 | — | — |
| 2020-08-28 | $10.13 | $10.13 | 3,430,200 | — | — |
| 2020-08-27 | $10.21 | $10.21 | 1,838,100 | — | — |
| 2020-08-26 | $10.30 | $10.30 | 1,994,200 | — | — |
| 2020-08-25 | $10.59 | $10.59 | 672,200 | — | — |
| 2020-08-24 | $10.43 | $10.43 | 1,009,000 | — | — |
| 2020-08-21 | $10.41 | $10.41 | 2,079,600 | — | — |
| 2020-08-20 | $10.63 | $10.63 | 1,053,000 | — | — |
| 2020-08-19 | $10.49 | $10.49 | 1,284,700 | — | — |
| 2020-08-18 | $10.74 | $10.74 | 2,216,300 | — | — |
| 2020-08-17 | $10.29 | $10.29 | 1,293,500 | — | — |
| 2020-08-14 | $9.95 | $9.95 | 980,600 | — | — |
| 2020-08-13 | $10.23 | $10.23 | 873,200 | — | — |
| 2020-08-12 | $10.13 | $10.13 | 1,312,500 | — | — |
| 2020-08-11 | $9.93 | $9.93 | 1,139,000 | — | — |
| 2020-08-10 | $10.18 | $10.18 | 1,854,100 | — | — |
| 2020-08-07 | $10.20 | $10.20 | 2,131,200 | — | — |
| 2020-08-06 | $10.09 | $10.09 | 1,857,200 | — | — |
| 2020-08-05 | $9.64 | $9.64 | 2,148,700 | — | — |
| 2020-08-04 | $9.73 | $9.73 | 3,002,900 | — | — |
| 2020-08-03 | $9.83 | $9.83 | 1,896,900 | — | — |
| 2020-07-31 | $9.17 | $9.17 | 4,678,700 | — | — |
| 2020-07-30 | $9.42 | $9.42 | 2,517,500 | — | — |
| 2020-07-29 | $9.14 | $9.14 | 1,452,300 | — | — |
| 2020-07-28 | $9.34 | $9.34 | 3,355,200 | — | — |
| 2020-07-27 | $9.71 | $9.71 | 3,429,100 | — | — |
| 2020-07-24 | $9.51 | $9.51 | 3,946,700 | — | — |
| 2020-07-23 | $9.80 | $9.80 | 1,910,600 | — | — |
| 2020-07-22 | $9.90 | $9.90 | 2,151,200 | — | — |
| 2020-07-21 | $9.86 | $9.86 | 3,424,900 | — | — |
| 2020-07-20 | $10.60 | $10.60 | 1,279,600 | — | — |
| 2020-07-17 | $10.35 | $10.35 | 1,240,900 | — | — |
| 2020-07-16 | $10.24 | $10.24 | 811,500 | — | — |
| 2020-07-15 | $10.35 | $10.35 | 1,678,400 | — | — |
| 2020-07-14 | $10.22 | $10.22 | 1,795,300 | — | — |
| 2020-07-13 | $10.03 | $10.03 | 1,198,800 | — | — |
| 2020-07-10 | $9.86 | $9.86 | 747,000 | — | — |
| 2020-07-09 | $9.86 | $9.86 | 877,400 | — | — |
| 2020-07-08 | $9.99 | $9.99 | 2,033,000 | — | — |
| 2020-07-07 | $10.16 | $10.16 | 1,458,200 | — | — |
| 2020-07-06 | $10.27 | $10.27 | 1,075,100 | — | — |
| 2020-07-02 | $10.18 | $10.18 | 1,034,200 | — | — |
| 2020-07-01 | $10.17 | $10.17 | 1,623,400 | — | — |
| 2020-06-30 | $10.32 | $10.32 | 991,400 | — | — |
| 2020-06-29 | $10.18 | $10.18 | 2,121,600 | — | — |
| 2020-06-26 | $10.05 | $10.05 | 2,660,100 | — | — |
| 2020-06-25 | $10.19 | $10.19 | 1,353,600 | — | — |
| 2020-06-24 | $9.80 | $9.80 | 1,380,800 | — | — |
| 2020-06-23 | $10.02 | $10.02 | 1,141,100 | — | — |
| 2020-06-22 | $10.06 | $10.06 | 2,093,200 | — | — |
| 2020-06-19 | $9.61 | $9.61 | 5,502,500 | — | — |
| 2020-06-18 | $9.98 | $9.98 | 959,900 | — | — |
| 2020-06-17 | $10.17 | $10.17 | 2,448,500 | — | — |
| 2020-06-16 | $9.53 | $9.53 | 2,092,700 | — | — |
| 2020-06-15 | $9.31 | $9.31 | 2,297,100 | — | — |
| 2020-06-12 | $9.14 | $9.14 | 3,080,600 | — | — |
| 2020-06-11 | $9.32 | $9.32 | 2,620,000 | — | — |
| 2020-06-10 | $9.81 | $9.81 | 3,295,100 | — | — |
| 2020-06-09 | $10.61 | $10.61 | 5,761,400 | — | — |
| 2020-06-08 | $10.05 | $10.05 | 1,300,900 | — | — |
| 2020-06-05 | $9.94 | $9.94 | 1,686,800 | — | — |
| 2020-06-04 | $9.79 | $9.79 | 3,327,900 | — | — |
| 2020-06-03 | $10.05 | $10.05 | 1,370,600 | — | — |
| 2020-06-02 | $10.46 | $10.46 | 4,622,100 | — | — |
| 2020-06-01 | $9.73 | $9.73 | 4,355,900 | — | — |
| 2020-05-29 | $9.73 | $9.73 | 3,734,000 | — | — |
| 2020-05-28 | $9.76 | $9.76 | 4,224,400 | — | — |
| 2020-05-27 | $10.65 | $10.65 | 4,231,700 | — | — |
| 2020-05-26 | $11.70 | $11.70 | 2,451,700 | — | — |
| 2020-05-22 | $11.97 | $11.97 | 826,500 | — | — |
| 2020-05-21 | $11.85 | $11.85 | 1,275,300 | — | — |
| 2020-05-20 | $11.90 | $11.90 | 1,851,700 | — | — |
| 2020-05-19 | $11.34 | $11.34 | 1,204,900 | — | — |
| 2020-05-18 | $11.55 | $11.55 | 2,168,100 | — | — |
| 2020-05-15 | $11.13 | $11.13 | 1,644,200 | — | — |
| 2020-05-14 | $10.80 | $10.80 | 1,848,700 | — | — |
| 2020-05-13 | $10.55 | $10.55 | 2,291,700 | — | — |
| 2020-05-12 | $10.70 | $10.70 | 1,968,700 | — | — |
| 2020-05-11 | $10.76 | $10.76 | 1,678,200 | — | — |
| 2020-05-08 | $10.19 | $10.19 | 1,379,700 | — | — |
| 2020-05-07 | $10.16 | $10.16 | 1,246,200 | — | — |
| 2020-05-06 | $10.40 | $10.40 | 1,950,200 | — | — |
| 2020-05-05 | $10.50 | $10.50 | 2,076,000 | — | — |
| 2020-05-04 | $10.20 | $10.20 | 2,361,000 | — | — |
| 2020-05-01 | $9.64 | $9.64 | 2,761,100 | — | — |
| 2020-04-30 | $10.00 | $10.00 | 1,808,900 | — | — |
| 2020-04-29 | $10.23 | $10.23 | 2,590,000 | — | — |
| 2020-04-28 | $10.22 | $10.22 | 1,396,100 | — | — |
| 2020-04-27 | $10.24 | $10.24 | 1,355,500 | — | — |
| 2020-04-24 | $10.28 | $10.28 | 1,764,400 | — | — |
| 2020-04-23 | $9.85 | $9.85 | 1,104,900 | — | — |
| 2020-04-22 | $9.95 | $9.95 | 1,062,800 | — | — |
| 2020-04-21 | $10.10 | $10.10 | 1,381,000 | — | — |
| 2020-04-20 | $10.31 | $10.31 | 2,579,700 | — | — |
| 2020-04-17 | $10.32 | $10.32 | 1,778,100 | — | — |
| 2020-04-16 | $10.12 | $10.12 | 1,587,300 | — | — |
| 2020-04-15 | $10.01 | $10.01 | 1,446,100 | — | — |
| 2020-04-14 | $10.58 | $10.58 | 1,708,300 | — | — |
| 2020-04-13 | $9.84 | $9.84 | 1,392,200 | — | — |
| 2020-04-09 | $9.75 | $9.75 | 1,444,100 | — | — |
| 2020-04-08 | $9.84 | $9.84 | 2,758,100 | — | — |
| 2020-04-07 | $9.64 | $9.64 | 2,485,800 | — | — |
| 2020-04-06 | $10.07 | $10.07 | 1,780,900 | — | — |
| 2020-04-03 | $9.87 | $9.87 | 1,266,700 | — | — |
| 2020-04-02 | $10.10 | $10.10 | 1,229,300 | — | — |
| 2020-04-01 | $9.87 | $9.87 | 1,619,200 | — | — |
| 2020-03-31 | $10.09 | $10.09 | 1,459,500 | — | — |
| 2020-03-30 | $10.33 | $10.33 | 1,173,700 | — | — |
| 2020-03-27 | $9.80 | $9.80 | 2,240,400 | — | — |
| 2020-03-26 | $10.08 | $10.08 | 2,142,700 | — | — |
| 2020-03-25 | $10.20 | $10.20 | 3,537,400 | — | — |
| 2020-03-24 | $10.03 | $10.03 | 1,827,500 | — | — |
| 2020-03-23 | $9.60 | $9.60 | 1,536,400 | — | — |
| 2020-03-20 | $9.38 | $9.38 | 1,801,400 | — | — |
| 2020-03-19 | $9.41 | $9.41 | 2,423,600 | — | — |
| 2020-03-18 | $8.58 | $8.58 | 2,113,500 | — | — |
| 2020-03-17 | $9.62 | $9.62 | 2,307,900 | — | — |
| 2020-03-16 | $9.37 | $9.37 | 2,730,500 | — | — |
| 2020-03-13 | $10.18 | $10.18 | 2,367,600 | — | — |
| 2020-03-12 | $9.64 | $9.64 | 3,046,900 | — | — |
| 2020-03-11 | $10.50 | $10.50 | 2,684,800 | — | — |
| 2020-03-10 | $11.45 | $11.45 | 2,165,400 | — | — |
| 2020-03-09 | $11.33 | $11.33 | 2,124,700 | — | — |
| 2020-03-06 | $12.23 | $12.23 | 1,415,000 | — | — |
| 2020-03-05 | $12.30 | $12.30 | 1,928,900 | — | — |
| 2020-03-04 | $12.60 | $12.60 | 1,210,700 | — | — |
| 2020-03-03 | $12.24 | $12.24 | 2,161,000 | — | — |
| 2020-03-02 | $12.69 | $12.69 | 2,459,600 | — | — |
| 2020-02-28 | $12.04 | $12.04 | 3,601,000 | — | — |
| 2020-02-27 | $11.90 | $11.90 | 3,392,100 | — | — |
| 2020-02-26 | $11.07 | $11.07 | 3,215,400 | — | — |
| 2020-02-25 | $11.06 | $11.06 | 4,024,100 | — | — |
| 2020-02-24 | $11.28 | $11.28 | 2,301,800 | — | — |
| 2020-02-21 | $11.63 | $11.63 | 2,004,600 | — | — |
| 2020-02-20 | $12.01 | $12.01 | 1,450,700 | — | — |
| 2020-02-19 | $11.93 | $11.93 | 1,528,700 | — | — |
| 2020-02-18 | $12.10 | $12.10 | 2,171,400 | — | — |
| 2020-02-14 | $12.06 | $12.06 | 2,579,600 | — | — |
| 2020-02-13 | $13.07 | $13.07 | 2,551,600 | — | — |
| 2020-02-12 | $12.46 | $12.46 | 1,122,700 | — | — |
| 2020-02-11 | $12.18 | $12.18 | 757,800 | — | — |
| 2020-02-10 | $12.35 | $12.35 | 1,415,800 | — | — |
| 2020-02-07 | $12.22 | $12.22 | 1,629,400 | — | — |
| 2020-02-06 | $12.51 | $12.51 | 1,507,900 | — | — |
| 2020-02-05 | $12.43 | $12.43 | 1,864,500 | — | — |
| 2020-02-04 | $12.60 | $12.60 | 1,228,700 | — | — |
| 2020-02-03 | $12.50 | $12.50 | 1,666,600 | — | — |
| 2020-01-31 | $12.08 | $12.08 | 1,473,600 | — | — |
| 2020-01-30 | $12.17 | $12.17 | 1,276,200 | — | — |
| 2020-01-29 | $12.30 | $12.30 | 1,151,500 | — | — |
| 2020-01-28 | $12.38 | $12.38 | 922,400 | — | — |
| 2020-01-27 | $12.18 | $12.18 | 862,500 | — | — |
| 2020-01-24 | $12.37 | $12.37 | 1,977,400 | — | — |
| 2020-01-23 | $12.83 | $12.83 | 1,516,500 | — | — |
| 2020-01-22 | $12.63 | $12.63 | 1,554,700 | — | — |
| 2020-01-21 | $12.53 | $12.53 | 1,673,500 | — | — |
| 2020-01-17 | $12.60 | $12.60 | 1,399,800 | — | — |
| 2020-01-16 | $12.71 | $12.71 | 1,402,500 | — | — |
| 2020-01-15 | $12.77 | $12.77 | 1,205,400 | — | — |
| 2020-01-14 | $12.95 | $12.95 | 2,142,900 | — | — |
| 2020-01-13 | $12.53 | $12.53 | 3,970,700 | — | — |
| 2020-01-10 | $12.66 | $12.66 | 1,504,000 | — | — |
| 2020-01-09 | $13.05 | $13.05 | 3,058,300 | — | — |
| 2020-01-08 | $13.15 | $13.15 | 2,857,000 | — | — |
| 2020-01-07 | $13.34 | $13.34 | 3,128,400 | — | — |
| 2020-01-06 | $14.01 | $14.01 | 3,616,500 | — | — |
| 2020-01-03 | $13.18 | $13.18 | 1,931,300 | — | — |
| 2020-01-02 | $13.26 | $13.26 | 1,592,400 | — | — |