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
- 2019-12-20 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 | $10.71 | $10.71 | 476,900 | — | — |
| 2020-12-30 | $10.78 | $10.78 | 498,100 | — | — |
| 2020-12-29 | $11.00 | $11.00 | 594,500 | — | — |
| 2020-12-28 | $11.15 | $11.15 | 656,600 | — | — |
| 2020-12-24 | $11.13 | $11.13 | 766,500 | — | — |
| 2020-12-23 | $11.01 | $11.01 | 3,248,700 | — | — |
| 2020-12-22 | $11.00 | $11.00 | 8,208,000 | — | — |
| 2020-12-21 | $10.35 | $10.35 | 228,200 | — | — |
| 2020-12-18 | $10.33 | $10.33 | 105,300 | — | — |
| 2020-12-17 | $10.33 | $10.33 | 56,400 | — | — |
| 2020-12-16 | $10.31 | $10.31 | 128,900 | — | — |
| 2020-12-15 | $10.30 | $10.30 | 322,100 | — | — |
| 2020-12-14 | $10.40 | $10.40 | 206,500 | — | — |
| 2020-12-11 | $10.47 | $10.47 | 461,300 | — | — |
| 2020-12-10 | $10.50 | $10.50 | 245,800 | — | — |
| 2020-12-09 | $10.50 | $10.50 | 98,200 | — | — |
| 2020-12-08 | $10.45 | $10.45 | 180,900 | — | — |
| 2020-12-07 | $10.50 | $10.50 | 178,800 | — | — |
| 2020-12-04 | $10.48 | $10.48 | 96,300 | — | — |
| 2020-12-03 | $10.42 | $10.42 | 45,900 | — | — |
| 2020-12-02 | $10.33 | $10.33 | 26,300 | — | — |
| 2020-12-01 | $10.44 | $10.44 | 111,900 | — | — |
| 2020-11-30 | $10.46 | $10.46 | 115,000 | — | — |
| 2020-11-27 | $10.33 | $10.33 | 68,700 | — | — |
| 2020-11-25 | $10.26 | $10.26 | 30,300 | — | — |
| 2020-11-24 | $10.28 | $10.28 | 52,600 | — | — |
| 2020-11-23 | $10.24 | $10.24 | 64,100 | — | — |
| 2020-11-20 | $10.14 | $10.14 | 48,000 | — | — |
| 2020-11-19 | $10.05 | $10.05 | 129,000 | — | — |
| 2020-11-18 | $10.02 | $10.02 | 160,500 | — | — |
| 2020-11-17 | $10.00 | $10.00 | 148,600 | — | — |
| 2020-11-16 | $10.03 | $10.03 | 18,600 | — | — |
| 2020-11-13 | $10.06 | $10.06 | 79,500 | — | — |
| 2020-11-12 | $10.05 | $10.05 | 31,700 | — | — |
| 2020-11-11 | $9.99 | $9.99 | 22,000 | — | — |
| 2020-11-10 | $9.98 | $9.98 | 20,100 | — | — |
| 2020-11-09 | $9.96 | $9.96 | 91,700 | — | — |
| 2020-11-06 | $9.96 | $9.96 | 82,600 | — | — |
| 2020-11-05 | $9.93 | $9.93 | 26,200 | — | — |
| 2020-11-04 | $9.95 | $9.95 | 28,500 | — | — |
| 2020-11-03 | $9.98 | $9.98 | 11,700 | — | — |
| 2020-11-02 | $9.99 | $9.99 | 115,400 | — | — |
| 2020-10-30 | $9.96 | $9.96 | 33,800 | — | — |
| 2020-10-29 | $10.02 | $10.02 | 21,200 | — | — |
| 2020-10-28 | $10.04 | $10.04 | 140,200 | — | — |
| 2020-10-27 | $10.06 | $10.06 | 65,600 | — | — |
| 2020-10-26 | $10.08 | $10.08 | 359,000 | — | — |
| 2020-10-23 | $10.10 | $10.10 | 1,109,200 | — | — |
| 2020-10-22 | $10.15 | $10.15 | 97,400 | — | — |
| 2020-10-21 | $10.13 | $10.13 | 43,000 | — | — |
| 2020-10-20 | $10.14 | $10.14 | 81,800 | — | — |
| 2020-10-19 | $10.20 | $10.20 | 162,200 | — | — |
| 2020-10-16 | $10.23 | $10.23 | 35,500 | — | — |
| 2020-10-15 | $10.29 | $10.29 | 144,400 | — | — |
| 2020-10-14 | $10.30 | $10.30 | 84,400 | — | — |
| 2020-10-13 | $10.37 | $10.37 | 40,400 | — | — |
| 2020-10-12 | $10.39 | $10.39 | 29,100 | — | — |
| 2020-10-09 | $10.45 | $10.45 | 21,900 | — | — |
| 2020-10-08 | $10.23 | $10.23 | 513,100 | — | — |
| 2020-10-07 | $10.30 | $10.30 | 393,900 | — | — |
| 2020-10-06 | $10.38 | $10.38 | 418,500 | — | — |
| 2020-10-05 | $10.40 | $10.40 | 192,000 | — | — |
| 2020-10-02 | $10.55 | $10.55 | 378,200 | — | — |
| 2020-10-01 | $10.58 | $10.58 | 442,500 | — | — |
| 2020-09-30 | $10.46 | $10.46 | 137,800 | — | — |
| 2020-09-29 | $10.58 | $10.58 | 1,231,700 | — | — |
| 2020-09-28 | $10.32 | $10.32 | 298,200 | — | — |
| 2020-09-25 | $10.27 | $10.27 | 6,100 | — | — |
| 2020-09-24 | $10.23 | $10.23 | 31,200 | — | — |
| 2020-09-23 | $10.29 | $10.29 | 52,900 | — | — |
| 2020-09-22 | $10.27 | $10.27 | 70,900 | — | — |
| 2020-09-21 | $10.26 | $10.26 | 15,700 | — | — |
| 2020-09-18 | $10.28 | $10.28 | 254,100 | — | — |
| 2020-09-17 | $10.20 | $10.20 | 516,900 | — | — |
| 2020-09-16 | $10.18 | $10.18 | 15,900 | — | — |
| 2020-09-15 | $10.16 | $10.16 | 58,700 | — | — |
| 2020-09-14 | $10.15 | $10.15 | 277,700 | — | — |
| 2020-09-11 | $10.15 | $10.15 | 598,500 | — | — |
| 2020-09-10 | $10.13 | $10.13 | 214,500 | — | — |
| 2020-09-09 | $10.20 | $10.20 | 44,100 | — | — |
| 2020-09-08 | $10.19 | $10.19 | 34,800 | — | — |
| 2020-09-04 | $10.20 | $10.20 | 279,200 | — | — |
| 2020-09-03 | $10.05 | $10.05 | 398,000 | — | — |
| 2020-09-02 | $10.05 | $10.05 | 1,500 | — | — |
| 2020-09-01 | $9.96 | $9.96 | 400 | — | — |
| 2020-08-31 | $9.94 | $9.94 | 62,900 | — | — |
| 2020-08-28 | $9.95 | $9.95 | 600 | — | — |
| 2020-08-27 | $9.95 | $9.95 | 29,200 | — | — |
| 2020-08-26 | $9.95 | $9.95 | 29,100 | — | — |
| 2020-08-25 | $9.90 | $9.90 | 7,400 | — | — |
| 2020-08-24 | $9.92 | $9.92 | 1,600 | — | — |
| 2020-08-21 | $9.94 | $9.94 | 26,000 | — | — |
| 2020-08-20 | $9.98 | $9.98 | 191,700 | — | — |
| 2020-08-19 | $9.97 | $9.97 | 53,500 | — | — |
| 2020-08-18 | $9.92 | $9.92 | 51,900 | — | — |
| 2020-08-17 | $9.98 | $9.98 | 33,800 | — | — |
| 2020-08-14 | $10.02 | $10.02 | 22,000 | — | — |
| 2020-08-13 | $10.03 | $10.03 | 332,100 | — | — |
| 2020-08-12 | $10.05 | $10.05 | 800 | — | — |
| 2020-08-11 | $10.10 | $10.10 | 10,500 | — | — |
| 2020-08-10 | $10.05 | $10.05 | 48,300 | — | — |
| 2020-08-07 | $10.09 | $10.09 | 213,600 | — | — |
| 2020-08-06 | $10.08 | $10.08 | 16,100 | — | — |
| 2020-08-05 | $10.10 | $10.10 | 500 | — | — |
| 2020-08-04 | $10.10 | $10.10 | 2,200 | — | — |
| 2020-08-03 | $10.20 | $10.20 | 62,200 | — | — |
| 2020-07-31 | $10.24 | $10.24 | 53,900 | — | — |
| 2020-07-30 | $10.28 | $10.28 | 88,000 | — | — |
| 2020-07-29 | $10.27 | $10.27 | 29,100 | — | — |
| 2020-07-28 | $10.27 | $10.27 | 3,300 | — | — |
| 2020-07-27 | $10.33 | $10.33 | 15,300 | — | — |
| 2020-07-24 | $10.40 | $10.40 | 189,400 | — | — |
| 2020-07-23 | $10.40 | $10.40 | 177,300 | — | — |
| 2020-07-22 | $10.30 | $10.30 | 129,600 | — | — |
| 2020-07-21 | $10.35 | $10.35 | 27,500 | — | — |
| 2020-07-20 | $10.31 | $10.31 | 36,800 | — | — |
| 2020-07-17 | $10.33 | $10.33 | 28,100 | — | — |
| 2020-07-16 | $10.31 | $10.31 | 42,900 | — | — |
| 2020-07-15 | $10.25 | $10.25 | 182,200 | — | — |
| 2020-07-14 | $10.27 | $10.27 | 55,500 | — | — |
| 2020-07-13 | $10.19 | $10.19 | 232,800 | — | — |
| 2020-07-10 | $10.10 | $10.10 | 42,700 | — | — |
| 2020-07-09 | $10.07 | $10.07 | 174,600 | — | — |
| 2020-07-08 | $10.01 | $10.01 | 209,500 | — | — |
| 2020-07-07 | $9.99 | $9.99 | 309,800 | — | — |
| 2020-07-06 | $9.97 | $9.97 | 212,600 | — | — |
| 2020-07-02 | $10.06 | $10.06 | 112,100 | — | — |
| 2020-07-01 | $10.08 | $10.08 | 1,298,600 | — | — |
| 2020-06-30 | $9.97 | $9.97 | 218,200 | — | — |
| 2020-06-29 | $9.98 | $9.98 | 71,500 | — | — |
| 2020-06-26 | $9.85 | $9.85 | 11,500 | — | — |
| 2020-06-25 | $9.87 | $9.87 | 60,900 | — | — |
| 2020-06-24 | $9.98 | $9.98 | 4,500 | — | — |
| 2020-06-23 | $9.98 | $9.98 | 6,000 | — | — |
| 2020-06-22 | $10.02 | $10.02 | 6,400 | — | — |
| 2020-06-19 | $10.02 | $10.02 | 28,700 | — | — |
| 2020-06-18 | $9.94 | $9.94 | 200 | — | — |
| 2020-06-17 | $9.94 | $9.94 | 119,100 | — | — |
| 2020-06-16 | $9.87 | $9.87 | 233,600 | — | — |
| 2020-06-15 | $9.81 | $9.81 | 183,100 | — | — |
| 2020-06-12 | $9.81 | $9.81 | 600 | — | — |
| 2020-06-11 | $9.77 | $9.77 | 55,700 | — | — |
| 2020-06-10 | $9.79 | $9.79 | 408,700 | — | — |
| 2020-06-09 | $9.80 | $9.80 | 155,700 | — | — |
| 2020-06-08 | $9.80 | $9.80 | 2,000 | — | — |
| 2020-06-05 | $9.78 | $9.78 | 624,900 | — | — |
| 2020-06-04 | $9.76 | $9.76 | 103,700 | — | — |
| 2020-06-03 | $9.75 | $9.75 | 586,400 | — | — |
| 2020-06-02 | $9.68 | $9.68 | 500 | — | — |
| 2020-06-01 | $9.68 | $9.68 | 38,500 | — | — |
| 2020-05-29 | $9.86 | $9.86 | 10,600 | — | — |
| 2020-05-28 | $9.90 | $9.90 | 1,100 | — | — |
| 2020-05-27 | $9.89 | $9.89 | 300 | — | — |
| 2020-05-26 | $9.75 | $9.75 | 310,200 | — | — |
| 2020-05-22 | $9.75 | $9.75 | 1,200 | — | — |
| 2020-05-21 | $9.83 | $9.83 | 100 | — | — |
| 2020-05-20 | $9.78 | $9.78 | 0 | — | — |
| 2020-05-19 | $9.78 | $9.78 | 16,000 | — | — |
| 2020-05-18 | $9.70 | $9.70 | 111,800 | — | — |
| 2020-05-15 | $9.63 | $9.63 | 600 | — | — |
| 2020-05-14 | $9.73 | $9.73 | 42,000 | — | — |
| 2020-05-13 | $9.74 | $9.74 | 0 | — | — |
| 2020-05-12 | $9.74 | $9.74 | 800 | — | — |
| 2020-05-11 | $9.75 | $9.75 | 400 | — | — |
| 2020-05-08 | $9.64 | $9.64 | 1,100 | — | — |
| 2020-05-07 | $9.69 | $9.69 | 0 | — | — |
| 2020-05-06 | $9.69 | $9.69 | 1,100 | — | — |
| 2020-05-05 | $9.78 | $9.78 | 600 | — | — |
| 2020-05-04 | $9.72 | $9.72 | 1,300 | — | — |
| 2020-05-01 | $9.75 | $9.75 | 1,700 | — | — |
| 2020-04-30 | $9.74 | $9.74 | 0 | — | — |
| 2020-04-29 | $9.74 | $9.74 | 75,000 | — | — |
| 2020-04-28 | $9.74 | $9.74 | 122,900 | — | — |
| 2020-04-27 | $9.70 | $9.70 | 109,100 | — | — |
| 2020-04-24 | $9.70 | $9.70 | 336,200 | — | — |
| 2020-04-23 | $9.64 | $9.64 | 200 | — | — |
| 2020-04-22 | $9.75 | $9.75 | 1,200 | — | — |
| 2020-04-21 | $9.86 | $9.86 | 100 | — | — |
| 2020-04-20 | $9.82 | $9.82 | 300 | — | — |
| 2020-04-17 | $9.62 | $9.62 | 1,200 | — | — |
| 2020-04-16 | $9.67 | $9.67 | 3,000 | — | — |
| 2020-04-15 | $9.65 | $9.65 | 400 | — | — |
| 2020-04-14 | $9.66 | $9.66 | 272,600 | — | — |
| 2020-04-13 | $9.67 | $9.67 | 120,400 | — | — |
| 2020-04-09 | $9.65 | $9.65 | 700 | — | — |
| 2020-04-08 | $9.71 | $9.71 | 100 | — | — |
| 2020-04-07 | $9.58 | $9.58 | 446,400 | — | — |
| 2020-04-06 | $9.60 | $9.60 | 77,800 | — | — |
| 2020-04-03 | $9.58 | $9.58 | 43,400 | — | — |
| 2020-04-02 | $9.60 | $9.60 | 0 | — | — |
| 2020-04-01 | $9.60 | $9.60 | 165,100 | — | — |
| 2020-03-31 | $9.62 | $9.62 | 518,400 | — | — |
| 2020-03-30 | $9.50 | $9.50 | 700 | — | — |
| 2020-03-27 | $9.56 | $9.56 | 2,000 | — | — |
| 2020-03-26 | $9.59 | $9.59 | 2,000 | — | — |
| 2020-03-25 | $9.55 | $9.55 | 375,000 | — | — |
| 2020-03-24 | $9.40 | $9.40 | 400 | — | — |
| 2020-03-23 | $9.56 | $9.56 | 700 | — | — |
| 2020-03-20 | $9.35 | $9.35 | 166,600 | — | — |
| 2020-03-19 | $9.17 | $9.17 | 130,200 | — | — |
| 2020-03-18 | $9.49 | $9.49 | 300 | — | — |
| 2020-03-17 | $9.50 | $9.50 | 5,700 | — | — |
| 2020-03-16 | $9.45 | $9.45 | 384,400 | — | — |
| 2020-03-13 | $9.60 | $9.60 | 56,100 | — | — |
| 2020-03-12 | $9.75 | $9.75 | 50,600 | — | — |
| 2020-03-11 | $9.81 | $9.81 | 196,600 | — | — |
| 2020-03-10 | $9.95 | $9.95 | 1,440,300 | — | — |
| 2020-03-09 | $9.92 | $9.92 | 900 | — | — |
| 2020-03-06 | $9.87 | $9.87 | 202,400 | — | — |
| 2020-03-05 | $9.92 | $9.92 | 8,000 | — | — |
| 2020-03-04 | $9.95 | $9.95 | 100 | — | — |
| 2020-03-03 | $9.89 | $9.89 | 10,300 | — | — |
| 2020-03-02 | $9.90 | $9.90 | 194,400 | — | — |
| 2020-02-28 | $9.92 | $9.92 | 55,800 | — | — |
| 2020-02-27 | $9.95 | $9.95 | 86,800 | — | — |
| 2020-02-26 | $9.97 | $9.97 | 224,600 | — | — |
| 2020-02-25 | $10.00 | $10.00 | 134,100 | — | — |
| 2020-02-24 | $10.00 | $10.00 | 200 | — | — |
| 2020-02-21 | $10.01 | $10.01 | 300 | — | — |
| 2020-02-20 | $9.98 | $9.98 | 1,300 | — | — |
| 2020-02-19 | $9.93 | $9.93 | 4,200 | — | — |
| 2020-02-18 | $10.00 | $10.00 | 33,200 | — | — |
| 2020-02-14 | $9.95 | $9.95 | 34,600 | — | — |
| 2020-02-13 | $9.95 | $9.95 | 586,200 | — | — |
| 2020-02-12 | $9.93 | $9.93 | 50,200 | — | — |
| 2020-02-11 | $9.95 | $9.95 | 61,300 | — | — |
| 2020-02-10 | $9.98 | $9.98 | 500 | — | — |
| 2020-02-07 | $9.98 | $9.98 | 281,300 | — | — |
| 2020-02-06 | $9.95 | $9.95 | 26,600 | — | — |
| 2020-02-05 | $9.94 | $9.94 | 500 | — | — |
| 2020-02-04 | $9.94 | $9.94 | 0 | — | — |
| 2020-02-03 | $9.94 | $9.94 | 1,700 | — | — |
| 2020-01-31 | $9.95 | $9.95 | 1,100 | — | — |
| 2020-01-30 | $9.95 | $9.95 | 200 | — | — |
| 2020-01-29 | $9.95 | $9.95 | 59,600 | — | — |
| 2020-01-28 | $9.91 | $9.91 | 300,000 | — | — |
| 2020-01-27 | $9.84 | $9.84 | 225,100 | — | — |
| 2020-01-24 | $9.90 | $9.90 | 2,200 | — | — |
| 2020-01-23 | $9.90 | $9.90 | 400 | — | — |
| 2020-01-22 | $9.83 | $9.83 | 1,400 | — | — |
| 2020-01-21 | $9.90 | $9.90 | 1,600 | — | — |
| 2020-01-17 | $9.90 | $9.90 | 1,000 | — | — |
| 2020-01-16 | $9.92 | $9.92 | 2,200 | — | — |
| 2020-01-15 | $9.92 | $9.92 | 125,600 | — | — |
| 2020-01-14 | $9.83 | $9.83 | 664,600 | — | — |
| 2020-01-13 | $9.85 | $9.85 | 125,000 | — | — |
| 2020-01-10 | $9.83 | $9.83 | 550,300 | — | — |
| 2020-01-09 | $9.88 | $9.88 | 30,500 | — | — |
| 2020-01-08 | $9.85 | $9.85 | 606,300 | — | — |
| 2020-01-07 | $9.82 | $9.82 | 481,300 | — | — |
| 2020-01-06 | $9.78 | $9.78 | 324,600 | — | — |
| 2020-01-03 | $9.80 | $9.80 | 226,200 | — | — |
| 2020-01-02 | $9.80 | $9.80 | 556,200 | — | — |