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
- 1980-03-17 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 | $12.60 | $22.78 | 66,830 | — | — |
| 2020-12-30 | $12.40 | $22.42 | 13,240 | — | — |
| 2020-12-29 | $12.30 | $22.24 | 15,070 | — | — |
| 2020-12-28 | $12.50 | $22.60 | 26,730 | — | — |
| 2020-12-24 | $11.80 | $21.33 | 3,560 | — | — |
| 2020-12-23 | $11.90 | $21.51 | 17,190 | — | — |
| 2020-12-22 | $11.80 | $21.33 | 18,190 | — | — |
| 2020-12-21 | $11.90 | $21.51 | 27,140 | — | — |
| 2020-12-18 | $11.30 | $20.43 | 35,760 | — | — |
| 2020-12-17 | $11.30 | $20.43 | 26,450 | — | — |
| 2020-12-16 | $11.60 | $20.97 | 29,870 | — | — |
| 2020-12-15 | $11.90 | $21.51 | 51,890 | — | — |
| 2020-12-14 | $11.80 | $21.33 | 39,450 | — | — |
| 2020-12-11 | $11.20 | $20.25 | 76,020 | — | — |
| 2020-12-10 | $10.40 | $18.80 | 162,360 | — | — |
| 2020-12-09 | $11.60 | $20.97 | 40,190 | — | — |
| 2020-12-08 | $11.10 | $20.07 | 25,940 | — | — |
| 2020-12-07 | $11.50 | $20.79 | 21,890 | — | — |
| 2020-12-04 | $11.60 | $20.97 | 21,710 | — | — |
| 2020-12-03 | $11.10 | $20.07 | 17,100 | — | — |
| 2020-12-02 | $11.30 | $20.43 | 19,440 | — | — |
| 2020-12-01 | $11.00 | $19.89 | 24,790 | — | — |
| 2020-11-30 | $10.60 | $19.16 | 34,200 | — | — |
| 2020-11-27 | $10.00 | $18.08 | 33,950 | — | — |
| 2020-11-25 | $10.30 | $18.62 | 27,450 | — | — |
| 2020-11-24 | $10.20 | $18.44 | 40,760 | — | — |
| 2020-11-23 | $10.00 | $18.08 | 14,870 | — | — |
| 2020-11-20 | $9.80 | $17.72 | 43,720 | — | — |
| 2020-11-19 | $9.50 | $17.17 | 51,490 | — | — |
| 2020-11-18 | $9.70 | $17.54 | 43,390 | — | — |
| 2020-11-17 | $9.30 | $16.81 | 30,940 | — | — |
| 2020-11-16 | $9.20 | $16.63 | 17,620 | — | — |
| 2020-11-13 | $9.10 | $16.45 | 9,410 | — | — |
| 2020-11-12 | $9.30 | $16.81 | 6,020 | — | — |
| 2020-11-11 | $9.30 | $16.81 | 7,050 | — | — |
| 2020-11-10 | $9.00 | $16.27 | 10,680 | — | — |
| 2020-11-09 | $8.60 | $15.55 | 30,520 | — | — |
| 2020-11-06 | $8.30 | $15.00 | 4,360 | — | — |
| 2020-11-05 | $8.50 | $15.37 | 15,990 | — | — |
| 2020-11-04 | $8.00 | $14.46 | 11,000 | — | — |
| 2020-11-03 | $8.60 | $15.55 | 11,350 | — | — |
| 2020-11-02 | $8.00 | $14.46 | 7,720 | — | — |
| 2020-10-30 | $7.80 | $14.10 | 25,430 | — | — |
| 2020-10-29 | $7.90 | $14.28 | 12,230 | — | — |
| 2020-10-28 | $7.90 | $14.28 | 11,380 | — | — |
| 2020-10-27 | $8.20 | $14.82 | 12,280 | — | — |
| 2020-10-26 | $8.30 | $15.00 | 37,930 | — | — |
| 2020-10-23 | $9.20 | $16.63 | 8,060 | — | — |
| 2020-10-22 | $9.20 | $16.63 | 17,500 | — | — |
| 2020-10-21 | $9.20 | $16.63 | 74,440 | — | — |
| 2020-10-20 | $8.80 | $15.91 | 6,980 | — | — |
| 2020-10-19 | $8.80 | $15.91 | 12,150 | — | — |
| 2020-10-16 | $8.70 | $15.73 | 13,180 | — | — |
| 2020-10-15 | $8.90 | $16.09 | 4,490 | — | — |
| 2020-10-14 | $8.70 | $15.73 | 5,050 | — | — |
| 2020-10-13 | $8.80 | $15.91 | 4,000 | — | — |
| 2020-10-12 | $8.80 | $15.91 | 5,110 | — | — |
| 2020-10-09 | $9.00 | $16.27 | 2,450 | — | — |
| 2020-10-08 | $9.10 | $16.45 | 9,580 | — | — |
| 2020-10-07 | $9.00 | $16.27 | 16,280 | — | — |
| 2020-10-06 | $8.80 | $15.91 | 11,750 | — | — |
| 2020-10-05 | $8.80 | $15.91 | 12,420 | — | — |
| 2020-10-02 | $8.90 | $16.09 | 5,640 | — | — |
| 2020-10-01 | $8.50 | $15.37 | 4,950 | — | — |
| 2020-09-30 | $8.40 | $15.19 | 13,390 | — | — |
| 2020-09-29 | $8.30 | $15.00 | 12,940 | — | — |
| 2020-09-28 | $8.50 | $15.37 | 5,260 | — | — |
| 2020-09-25 | $8.20 | $14.82 | 10,100 | — | — |
| 2020-09-24 | $8.00 | $14.46 | 12,710 | — | — |
| 2020-09-23 | $7.80 | $14.10 | 12,960 | — | — |
| 2020-09-22 | $8.00 | $14.46 | 10,020 | — | — |
| 2020-09-21 | $8.30 | $15.00 | 11,560 | — | — |
| 2020-09-18 | $8.70 | $15.73 | 8,220 | — | — |
| 2020-09-17 | $8.90 | $16.09 | 10,890 | — | — |
| 2020-09-16 | $8.70 | $15.73 | 3,710 | — | — |
| 2020-09-15 | $8.50 | $15.37 | 4,660 | — | — |
| 2020-09-14 | $8.50 | $15.37 | 3,900 | — | — |
| 2020-09-11 | $8.60 | $15.55 | 11,180 | — | — |
| 2020-09-10 | $8.60 | $15.55 | 9,330 | — | — |
| 2020-09-09 | $8.30 | $15.00 | 5,600 | — | — |
| 2020-09-08 | $8.40 | $15.19 | 4,110 | — | — |
| 2020-09-04 | $8.30 | $15.00 | 15,920 | — | — |
| 2020-09-03 | $8.40 | $15.19 | 13,880 | — | — |
| 2020-09-02 | $8.60 | $15.55 | 14,200 | — | — |
| 2020-09-01 | $8.80 | $15.91 | 4,030 | — | — |
| 2020-08-31 | $8.80 | $15.91 | 9,840 | — | — |
| 2020-08-28 | $9.00 | $16.27 | 11,340 | — | — |
| 2020-08-27 | $9.00 | $16.27 | 6,430 | — | — |
| 2020-08-26 | $9.00 | $16.27 | 7,950 | — | — |
| 2020-08-25 | $8.90 | $16.09 | 9,020 | — | — |
| 2020-08-24 | $8.90 | $16.09 | 20,970 | — | — |
| 2020-08-21 | $9.30 | $16.81 | 17,740 | — | — |
| 2020-08-20 | $9.70 | $17.54 | 9,960 | — | — |
| 2020-08-19 | $10.10 | $18.26 | 9,810 | — | — |
| 2020-08-18 | $9.60 | $17.35 | 8,810 | — | — |
| 2020-08-17 | $10.10 | $18.26 | 13,530 | — | — |
| 2020-08-14 | $10.00 | $18.08 | 12,800 | — | — |
| 2020-08-13 | $9.60 | $17.35 | 19,840 | — | — |
| 2020-08-12 | $9.80 | $17.72 | 14,550 | — | — |
| 2020-08-11 | $9.30 | $16.81 | 50,740 | — | — |
| 2020-08-10 | $9.50 | $17.17 | 24,120 | — | — |
| 2020-08-07 | $9.50 | $17.17 | 19,810 | — | — |
| 2020-08-06 | $10.00 | $18.08 | 65,590 | — | — |
| 2020-08-05 | $8.80 | $15.91 | 17,590 | — | — |
| 2020-08-04 | $8.40 | $15.19 | 24,210 | — | — |
| 2020-08-03 | $8.60 | $15.55 | 12,290 | — | — |
| 2020-07-31 | $8.60 | $15.55 | 9,650 | — | — |
| 2020-07-30 | $8.80 | $15.91 | 21,080 | — | — |
| 2020-07-29 | $8.80 | $15.91 | 10,420 | — | — |
| 2020-07-28 | $8.80 | $15.91 | 21,500 | — | — |
| 2020-07-27 | $8.60 | $15.55 | 13,580 | — | — |
| 2020-07-24 | $8.80 | $15.91 | 31,210 | — | — |
| 2020-07-23 | $9.00 | $16.27 | 18,140 | — | — |
| 2020-07-22 | $9.10 | $16.45 | 41,940 | — | — |
| 2020-07-21 | $9.40 | $16.99 | 16,720 | — | — |
| 2020-07-20 | $9.10 | $16.45 | 11,920 | — | — |
| 2020-07-17 | $9.40 | $16.99 | 7,350 | — | — |
| 2020-07-16 | $9.20 | $16.63 | 18,730 | — | — |
| 2020-07-15 | $8.90 | $16.09 | 34,260 | — | — |
| 2020-07-14 | $9.00 | $16.27 | 11,460 | — | — |
| 2020-07-13 | $9.00 | $16.27 | 17,570 | — | — |
| 2020-07-10 | $9.00 | $16.27 | 36,120 | — | — |
| 2020-07-09 | $9.10 | $16.45 | 17,000 | — | — |
| 2020-07-08 | $9.40 | $16.99 | 43,360 | — | — |
| 2020-07-07 | $9.90 | $17.90 | 18,790 | — | — |
| 2020-07-06 | $9.90 | $17.90 | 31,380 | — | — |
| 2020-07-02 | $9.90 | $17.90 | 11,170 | — | — |
| 2020-07-01 | $9.70 | $17.54 | 23,510 | — | — |
| 2020-06-30 | $9.80 | $17.72 | 17,100 | — | — |
| 2020-06-29 | $9.70 | $17.54 | 67,420 | — | — |
| 2020-06-26 | $9.70 | $17.54 | 532,010 | — | — |
| 2020-06-25 | $9.60 | $17.35 | 116,310 | — | — |
| 2020-06-24 | $9.70 | $17.54 | 105,180 | — | — |
| 2020-06-23 | $10.50 | $18.98 | 57,920 | — | — |
| 2020-06-22 | $10.20 | $18.44 | 62,740 | — | — |
| 2020-06-19 | $11.20 | $20.25 | 64,830 | — | — |
| 2020-06-18 | $11.80 | $21.33 | 92,930 | — | — |
| 2020-06-17 | $11.50 | $20.79 | 38,240 | — | — |
| 2020-06-16 | $11.00 | $19.89 | 25,530 | — | — |
| 2020-06-15 | $11.70 | $21.15 | 19,380 | — | — |
| 2020-06-12 | $11.50 | $20.79 | 40,100 | — | — |
| 2020-06-11 | $12.10 | $21.87 | 16,010 | — | — |
| 2020-06-10 | $12.70 | $22.96 | 30,810 | — | — |
| 2020-06-09 | $12.50 | $22.60 | 23,750 | — | — |
| 2020-06-08 | $13.50 | $24.40 | 43,560 | — | — |
| 2020-06-05 | $12.10 | $21.87 | 83,130 | — | — |
| 2020-06-04 | $10.90 | $19.70 | 44,340 | — | — |
| 2020-06-03 | $10.50 | $18.98 | 21,180 | — | — |
| 2020-06-02 | $10.60 | $19.16 | 27,180 | — | — |
| 2020-06-01 | $11.20 | $20.25 | 14,150 | — | — |
| 2020-05-29 | $11.10 | $20.07 | 26,110 | — | — |
| 2020-05-28 | $12.40 | $22.42 | 19,150 | — | — |
| 2020-05-27 | $12.10 | $21.87 | 50,780 | — | — |
| 2020-05-26 | $11.50 | $20.79 | 39,270 | — | — |
| 2020-05-22 | $10.60 | $19.16 | 17,060 | — | — |
| 2020-05-21 | $10.00 | $18.08 | 20,180 | — | — |
| 2020-05-20 | $9.60 | $17.35 | 42,510 | — | — |
| 2020-05-19 | $9.00 | $16.27 | 31,500 | — | — |
| 2020-05-18 | $8.90 | $16.09 | 65,380 | — | — |
| 2020-05-15 | $7.50 | $13.56 | 32,840 | — | — |
| 2020-05-14 | $7.60 | $13.74 | 52,570 | — | — |
| 2020-05-13 | $7.80 | $14.10 | 80,810 | — | — |
| 2020-05-12 | $7.20 | $13.02 | 35,020 | — | — |
| 2020-05-11 | $7.40 | $13.38 | 51,810 | — | — |
| 2020-05-08 | $7.70 | $13.92 | 33,450 | — | — |
| 2020-05-07 | $7.70 | $13.92 | 46,180 | — | — |
| 2020-05-06 | $7.60 | $13.74 | 21,050 | — | — |
| 2020-05-05 | $7.90 | $14.28 | 20,580 | — | — |
| 2020-05-04 | $8.50 | $15.37 | 20,510 | — | — |
| 2020-05-01 | $8.70 | $15.73 | 30,340 | — | — |
| 2020-04-30 | $9.20 | $16.63 | 40,930 | — | — |
| 2020-04-29 | $8.90 | $16.09 | 39,450 | — | — |
| 2020-04-28 | $8.20 | $14.82 | 41,260 | — | — |
| 2020-04-27 | $7.90 | $14.28 | 36,900 | — | — |
| 2020-04-24 | $7.80 | $14.10 | 19,500 | — | — |
| 2020-04-23 | $7.90 | $14.28 | 15,470 | — | — |
| 2020-04-22 | $8.30 | $15.00 | 17,280 | — | — |
| 2020-04-21 | $7.80 | $14.10 | 19,170 | — | — |
| 2020-04-20 | $7.70 | $13.92 | 19,590 | — | — |
| 2020-04-17 | $8.30 | $15.00 | 9,900 | — | — |
| 2020-04-16 | $8.00 | $14.46 | 21,680 | — | — |
| 2020-04-15 | $8.40 | $15.19 | 28,360 | — | — |
| 2020-04-14 | $9.10 | $16.45 | 10,140 | — | — |
| 2020-04-13 | $9.20 | $16.63 | 22,270 | — | — |
| 2020-04-09 | $8.80 | $15.91 | 51,790 | — | — |
| 2020-04-08 | $8.80 | $15.91 | 35,010 | — | — |
| 2020-04-07 | $8.60 | $15.55 | 34,880 | — | — |
| 2020-04-06 | $9.10 | $16.45 | 12,290 | — | — |
| 2020-04-03 | $8.20 | $14.82 | 32,320 | — | — |
| 2020-04-02 | $8.70 | $15.73 | 27,760 | — | — |
| 2020-04-01 | $9.00 | $16.27 | 41,720 | — | — |
| 2020-03-31 | $9.80 | $17.72 | 34,840 | — | — |
| 2020-03-30 | $10.10 | $18.26 | 26,060 | — | — |
| 2020-03-27 | $11.30 | $20.43 | 28,150 | — | — |
| 2020-03-26 | $13.00 | $23.50 | 55,580 | — | — |
| 2020-03-25 | $10.90 | $19.70 | 33,380 | — | — |
| 2020-03-24 | $10.00 | $18.08 | 30,920 | — | — |
| 2020-03-23 | $9.10 | $16.45 | 44,100 | — | — |
| 2020-03-20 | $10.00 | $18.08 | 55,220 | — | — |
| 2020-03-19 | $10.60 | $19.16 | 32,100 | — | — |
| 2020-03-18 | $10.40 | $18.80 | 66,720 | — | — |
| 2020-03-17 | $11.80 | $21.33 | 47,420 | — | — |
| 2020-03-16 | $10.20 | $18.44 | 43,390 | — | — |
| 2020-03-13 | $10.10 | $18.26 | 59,950 | — | — |
| 2020-03-12 | $10.10 | $18.26 | 41,430 | — | — |
| 2020-03-11 | $11.10 | $20.07 | 21,470 | — | — |
| 2020-03-10 | $11.60 | $20.97 | 35,730 | — | — |
| 2020-03-09 | $12.50 | $22.60 | 48,610 | — | — |
| 2020-03-06 | $14.90 | $26.94 | 36,920 | — | — |
| 2020-03-05 | $14.50 | $26.21 | 21,630 | — | — |
| 2020-03-04 | $15.00 | $27.12 | 38,750 | — | — |
| 2020-03-03 | $14.70 | $26.57 | 25,060 | — | — |
| 2020-03-02 | $15.10 | $27.30 | 31,630 | — | — |
| 2020-02-28 | $15.00 | $27.12 | 41,060 | — | — |
| 2020-02-27 | $14.30 | $25.85 | 33,130 | — | — |
| 2020-02-26 | $14.50 | $26.21 | 26,820 | — | — |
| 2020-02-25 | $15.70 | $28.38 | 19,940 | — | — |
| 2020-02-24 | $16.50 | $29.83 | 25,850 | — | — |
| 2020-02-21 | $17.30 | $31.27 | 28,200 | — | — |
| 2020-02-20 | $17.10 | $30.91 | 32,890 | — | — |
| 2020-02-19 | $16.50 | $29.83 | 29,770 | — | — |
| 2020-02-18 | $15.80 | $28.56 | 41,860 | — | — |
| 2020-02-14 | $15.70 | $28.38 | 32,860 | — | — |
| 2020-02-13 | $16.50 | $29.83 | 32,980 | — | — |
| 2020-02-12 | $17.00 | $30.73 | 48,210 | — | — |
| 2020-02-11 | $16.60 | $30.01 | 72,360 | — | — |
| 2020-02-10 | $18.20 | $32.90 | 54,690 | — | — |
| 2020-02-07 | $19.10 | $34.53 | 22,990 | — | — |
| 2020-02-06 | $19.50 | $35.25 | 114,780 | — | — |
| 2020-02-05 | $21.90 | $39.59 | 118,910 | — | — |
| 2020-02-04 | $21.20 | $38.32 | 75,050 | — | — |
| 2020-02-03 | $21.80 | $39.41 | 147,170 | — | — |
| 2020-01-31 | $21.10 | $38.14 | 132,250 | — | — |
| 2020-01-30 | $20.10 | $36.34 | 265,550 | — | — |
| 2020-01-29 | $21.00 | $37.96 | 3,997,950 | — | — |
| 2020-01-28 | $12.60 | $22.78 | 17,990 | — | — |
| 2020-01-27 | $12.90 | $23.32 | 15,710 | — | — |
| 2020-01-24 | $12.50 | $22.60 | 15,440 | — | — |
| 2020-01-23 | $12.00 | $21.69 | 21,870 | — | — |
| 2020-01-22 | $11.80 | $21.33 | 28,910 | — | — |
| 2020-01-21 | $12.80 | $23.14 | 13,720 | — | — |
| 2020-01-17 | $13.00 | $23.50 | 19,960 | — | — |
| 2020-01-16 | $13.30 | $24.04 | 21,690 | — | — |
| 2020-01-15 | $13.10 | $23.68 | 26,960 | — | — |
| 2020-01-14 | $12.50 | $22.60 | 13,290 | — | — |
| 2020-01-13 | $12.20 | $22.05 | 13,530 | — | — |
| 2020-01-10 | $12.60 | $22.78 | 14,570 | — | — |
| 2020-01-09 | $12.90 | $23.32 | 19,660 | — | — |
| 2020-01-08 | $13.70 | $24.77 | 17,350 | — | — |
| 2020-01-07 | $14.30 | $25.85 | 23,640 | — | — |
| 2020-01-06 | $14.20 | $25.67 | 38,150 | — | — |
| 2020-01-03 | $14.50 | $26.21 | 18,130 | — | — |
| 2020-01-02 | $14.60 | $26.39 | 14,280 | — | — |