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
- 2014-06-19 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 | $21.41 | $21.41 | 24,000 | — | — |
| 2020-12-30 | $21.00 | $21.00 | 85,300 | — | — |
| 2020-12-29 | $19.70 | $19.70 | 22,500 | — | — |
| 2020-12-28 | $21.54 | $21.54 | 24,300 | — | — |
| 2020-12-24 | $22.08 | $22.08 | 6,000 | — | — |
| 2020-12-23 | $21.54 | $21.54 | 39,000 | — | — |
| 2020-12-22 | $21.58 | $21.58 | 55,400 | — | — |
| 2020-12-21 | $20.89 | $20.89 | 45,900 | — | — |
| 2020-12-18 | $19.62 | $19.62 | 281,100 | — | — |
| 2020-12-17 | $21.35 | $21.35 | 83,300 | — | — |
| 2020-12-16 | $21.73 | $21.73 | 44,000 | — | — |
| 2020-12-15 | $22.36 | $22.36 | 52,100 | — | — |
| 2020-12-14 | $22.27 | $22.27 | 70,000 | — | — |
| 2020-12-11 | $23.06 | $23.06 | 9,100 | — | — |
| 2020-12-10 | $23.20 | $23.20 | 10,700 | — | — |
| 2020-12-09 | $22.34 | $22.34 | 23,400 | — | — |
| 2020-12-08 | $24.28 | $24.28 | 21,000 | — | — |
| 2020-12-07 | $24.84 | $24.84 | 22,500 | — | — |
| 2020-12-04 | $25.06 | $25.06 | 16,200 | — | — |
| 2020-12-03 | $24.49 | $24.49 | 31,900 | — | — |
| 2020-12-02 | $22.93 | $22.93 | 86,100 | — | — |
| 2020-12-01 | $22.56 | $22.56 | 13,100 | — | — |
| 2020-11-30 | $22.22 | $22.22 | 40,100 | — | — |
| 2020-11-27 | $21.72 | $21.72 | 20,600 | — | — |
| 2020-11-25 | $20.91 | $20.91 | 33,200 | — | — |
| 2020-11-24 | $19.60 | $19.60 | 20,500 | — | — |
| 2020-11-23 | $19.28 | $19.28 | 83,700 | — | — |
| 2020-11-20 | $20.18 | $20.18 | 9,400 | — | — |
| 2020-11-19 | $20.99 | $20.99 | 17,100 | — | — |
| 2020-11-18 | $21.21 | $21.21 | 11,300 | — | — |
| 2020-11-17 | $22.18 | $22.18 | 25,900 | — | — |
| 2020-11-16 | $22.56 | $22.56 | 50,300 | — | — |
| 2020-11-13 | $22.50 | $22.50 | 119,400 | — | — |
| 2020-11-12 | $19.30 | $19.30 | 9,700 | — | — |
| 2020-11-11 | $19.61 | $19.61 | 125,400 | — | — |
| 2020-11-10 | $18.57 | $18.57 | 12,600 | — | — |
| 2020-11-09 | $19.78 | $19.78 | 81,100 | — | — |
| 2020-11-06 | $17.83 | $17.83 | 26,100 | — | — |
| 2020-11-05 | $19.18 | $19.18 | 37,100 | — | — |
| 2020-11-04 | $18.92 | $18.92 | 33,000 | — | — |
| 2020-11-03 | $18.10 | $18.10 | 53,400 | — | — |
| 2020-11-02 | $19.48 | $19.48 | 45,000 | — | — |
| 2020-10-30 | $18.80 | $18.80 | 18,500 | — | — |
| 2020-10-29 | $18.00 | $18.00 | 40,600 | — | — |
| 2020-10-28 | $18.46 | $18.46 | 26,000 | — | — |
| 2020-10-27 | $19.00 | $19.00 | 6,600 | — | — |
| 2020-10-26 | $19.33 | $19.33 | 34,600 | — | — |
| 2020-10-23 | $18.68 | $18.68 | 27,100 | — | — |
| 2020-10-22 | $19.91 | $19.91 | 43,600 | — | — |
| 2020-10-21 | $19.72 | $19.72 | 4,400 | — | — |
| 2020-10-20 | $19.82 | $19.82 | 31,900 | — | — |
| 2020-10-19 | $19.60 | $19.60 | 51,500 | — | — |
| 2020-10-16 | $20.00 | $20.00 | 53,500 | — | — |
| 2020-10-15 | $19.67 | $19.67 | 110,600 | — | — |
| 2020-10-14 | $18.96 | $18.96 | 197,900 | — | — |
| 2020-10-13 | $18.91 | $18.91 | 231,000 | — | — |
| 2020-10-12 | $15.43 | $15.43 | 2,300 | — | — |
| 2020-10-09 | $14.74 | $14.74 | 15,900 | — | — |
| 2020-10-08 | $14.89 | $14.89 | 14,800 | — | — |
| 2020-10-07 | $14.81 | $14.81 | 28,500 | — | — |
| 2020-10-06 | $14.28 | $14.28 | 47,300 | — | — |
| 2020-10-05 | $15.00 | $15.00 | 25,100 | — | — |
| 2020-10-02 | $15.00 | $15.00 | 26,300 | — | — |
| 2020-10-01 | $15.59 | $15.59 | 47,500 | — | — |
| 2020-09-30 | $15.17 | $15.17 | 30,100 | — | — |
| 2020-09-29 | $14.89 | $14.89 | 31,400 | — | — |
| 2020-09-28 | $14.90 | $14.90 | 20,600 | — | — |
| 2020-09-25 | $15.11 | $15.11 | 45,200 | — | — |
| 2020-09-24 | $14.80 | $14.80 | 25,500 | — | — |
| 2020-09-23 | $14.84 | $14.84 | 10,100 | — | — |
| 2020-09-22 | $14.27 | $14.27 | 14,600 | — | — |
| 2020-09-21 | $14.84 | $14.84 | 17,100 | — | — |
| 2020-09-18 | $15.82 | $15.82 | 237,700 | — | — |
| 2020-09-17 | $16.51 | $16.51 | 30,200 | — | — |
| 2020-09-16 | $16.84 | $16.84 | 35,600 | — | — |
| 2020-09-15 | $17.60 | $17.60 | 35,400 | — | — |
| 2020-09-14 | $17.45 | $17.45 | 61,300 | — | — |
| 2020-09-11 | $16.00 | $16.00 | 70,600 | — | — |
| 2020-09-10 | $15.05 | $15.05 | 62,000 | — | — |
| 2020-09-09 | $14.00 | $14.00 | 74,300 | — | — |
| 2020-09-08 | $13.65 | $13.65 | 45,300 | — | — |
| 2020-09-04 | $12.25 | $12.25 | 9,600 | — | — |
| 2020-09-03 | $11.65 | $11.65 | 4,800 | — | — |
| 2020-09-02 | $11.80 | $11.80 | 3,300 | — | — |
| 2020-09-01 | $11.91 | $11.91 | 2,700 | — | — |
| 2020-08-31 | $12.31 | $12.31 | 12,500 | — | — |
| 2020-08-28 | $11.79 | $11.79 | 3,300 | — | — |
| 2020-08-27 | $12.04 | $12.04 | 12,800 | — | — |
| 2020-08-26 | $11.96 | $11.96 | 3,400 | — | — |
| 2020-08-25 | $12.11 | $12.11 | 10,600 | — | — |
| 2020-08-24 | $12.10 | $12.10 | 9,000 | — | — |
| 2020-08-21 | $12.10 | $12.10 | 10,600 | — | — |
| 2020-08-20 | $11.89 | $11.89 | 8,900 | — | — |
| 2020-08-19 | $11.80 | $11.80 | 4,900 | — | — |
| 2020-08-18 | $11.70 | $11.70 | 7,700 | — | — |
| 2020-08-17 | $11.42 | $11.42 | 4,700 | — | — |
| 2020-08-14 | $11.00 | $11.00 | 4,300 | — | — |
| 2020-08-13 | $11.89 | $11.89 | 22,000 | — | — |
| 2020-08-12 | $11.20 | $11.20 | 6,900 | — | — |
| 2020-08-11 | $11.49 | $11.49 | 20,600 | — | — |
| 2020-08-10 | $10.50 | $10.50 | 12,400 | — | — |
| 2020-08-07 | $10.50 | $10.50 | 7,900 | — | — |
| 2020-08-06 | $10.98 | $10.98 | 2,500 | — | — |
| 2020-08-05 | $10.80 | $10.80 | 6,600 | — | — |
| 2020-08-04 | $11.28 | $11.28 | 4,700 | — | — |
| 2020-08-03 | $11.20 | $11.20 | 22,100 | — | — |
| 2020-07-31 | $11.00 | $11.00 | 5,600 | — | — |
| 2020-07-30 | $11.50 | $11.50 | 8,800 | — | — |
| 2020-07-29 | $11.73 | $11.73 | 12,800 | — | — |
| 2020-07-28 | $11.16 | $11.16 | 9,700 | — | — |
| 2020-07-27 | $11.40 | $11.40 | 6,900 | — | — |
| 2020-07-24 | $11.51 | $11.51 | 300 | — | — |
| 2020-07-23 | $11.69 | $11.69 | 5,300 | — | — |
| 2020-07-22 | $11.93 | $11.93 | 1,500 | — | — |
| 2020-07-21 | $11.56 | $11.56 | 500 | — | — |
| 2020-07-20 | $11.44 | $11.44 | 7,900 | — | — |
| 2020-07-17 | $11.95 | $11.95 | 7,000 | — | — |
| 2020-07-16 | $11.90 | $11.90 | 9,200 | — | — |
| 2020-07-15 | $11.93 | $11.93 | 4,500 | — | — |
| 2020-07-14 | $11.70 | $11.70 | 12,600 | — | — |
| 2020-07-13 | $11.95 | $11.95 | 6,900 | — | — |
| 2020-07-10 | $11.26 | $11.26 | 11,500 | — | — |
| 2020-07-09 | $11.72 | $11.72 | 12,300 | — | — |
| 2020-07-08 | $11.87 | $11.87 | 4,500 | — | — |
| 2020-07-07 | $11.66 | $11.66 | 4,000 | — | — |
| 2020-07-06 | $11.80 | $11.80 | 23,700 | — | — |
| 2020-07-02 | $12.93 | $12.93 | 22,800 | — | — |
| 2020-07-01 | $13.40 | $13.40 | 27,700 | — | — |
| 2020-06-30 | $12.85 | $12.85 | 32,900 | — | — |
| 2020-06-29 | $13.29 | $13.29 | 8,800 | — | — |
| 2020-06-26 | $13.00 | $13.00 | 12,500 | — | — |
| 2020-06-25 | $14.04 | $14.04 | 5,900 | — | — |
| 2020-06-24 | $13.24 | $13.24 | 17,000 | — | — |
| 2020-06-23 | $12.94 | $12.94 | 51,300 | — | — |
| 2020-06-22 | $13.92 | $13.92 | 29,900 | — | — |
| 2020-06-19 | $13.56 | $13.56 | 17,600 | — | — |
| 2020-06-18 | $15.00 | $15.00 | 16,600 | — | — |
| 2020-06-17 | $15.42 | $15.42 | 16,500 | — | — |
| 2020-06-16 | $15.20 | $15.20 | 40,100 | — | — |
| 2020-06-15 | $15.25 | $15.25 | 14,400 | — | — |
| 2020-06-12 | $14.89 | $14.89 | 14,400 | — | — |
| 2020-06-11 | $14.14 | $14.14 | 22,100 | — | — |
| 2020-06-10 | $14.48 | $14.48 | 22,500 | — | — |
| 2020-06-09 | $15.24 | $15.24 | 8,200 | — | — |
| 2020-06-08 | $15.42 | $15.42 | 113,400 | — | — |
| 2020-06-05 | $15.03 | $15.03 | 28,500 | — | — |
| 2020-06-04 | $14.70 | $14.70 | 70,800 | — | — |
| 2020-06-03 | $16.00 | $16.00 | 94,200 | — | — |
| 2020-06-02 | $16.76 | $16.76 | 232,000 | — | — |
| 2020-06-01 | $14.18 | $14.18 | 153,400 | — | — |
| 2020-05-29 | $12.30 | $12.30 | 61,300 | — | — |
| 2020-05-28 | $11.88 | $11.88 | 359,675 | — | — |
| 2020-05-27 | $13.92 | $13.92 | 227,125 | — | — |
| 2020-05-26 | $13.80 | $13.80 | 429,408 | — | — |
| 2020-05-22 | $13.08 | $13.08 | 267,425 | — | — |
| 2020-05-21 | $10.48 | $10.48 | 18,308 | — | — |
| 2020-05-20 | $10.66 | $10.66 | 16,933 | — | — |
| 2020-05-19 | $9.78 | $9.78 | 16,808 | — | — |
| 2020-05-18 | $10.08 | $10.08 | 16,108 | — | — |
| 2020-05-15 | $9.70 | $9.70 | 10,200 | — | — |
| 2020-05-14 | $9.78 | $9.78 | 21,525 | — | — |
| 2020-05-13 | $10.32 | $10.32 | 29,908 | — | — |
| 2020-05-12 | $10.46 | $10.46 | 26,708 | — | — |
| 2020-05-11 | $10.26 | $10.26 | 27,592 | — | — |
| 2020-05-08 | $10.38 | $10.38 | 13,675 | — | — |
| 2020-05-07 | $10.74 | $10.74 | 26,300 | — | — |
| 2020-05-06 | $10.70 | $10.70 | 116,208 | — | — |
| 2020-05-05 | $10.08 | $10.08 | 15,767 | — | — |
| 2020-05-04 | $9.82 | $9.82 | 3,275 | — | — |
| 2020-05-01 | $9.48 | $9.48 | 7,592 | — | — |
| 2020-04-30 | $9.66 | $9.66 | 3,808 | — | — |
| 2020-04-29 | $9.42 | $9.42 | 12,167 | — | — |
| 2020-04-28 | $9.34 | $9.34 | 25,433 | — | — |
| 2020-04-27 | $9.82 | $9.82 | 3,967 | — | — |
| 2020-04-24 | $9.70 | $9.70 | 6,725 | — | — |
| 2020-04-23 | $9.68 | $9.68 | 4,417 | — | — |
| 2020-04-22 | $9.84 | $9.84 | 7,083 | — | — |
| 2020-04-21 | $9.84 | $9.84 | 2,642 | — | — |
| 2020-04-20 | $9.84 | $9.84 | 4,742 | — | — |
| 2020-04-17 | $9.71 | $9.71 | 6,008 | — | — |
| 2020-04-16 | $9.92 | $9.92 | 13,633 | — | — |
| 2020-04-15 | $9.06 | $9.06 | 4,250 | — | — |
| 2020-04-14 | $9.48 | $9.48 | 36,217 | — | — |
| 2020-04-13 | $9.58 | $9.58 | 10,192 | — | — |
| 2020-04-09 | $9.30 | $9.30 | 3,083 | — | — |
| 2020-04-08 | $9.16 | $9.16 | 10,308 | — | — |
| 2020-04-07 | $9.00 | $9.00 | 17,867 | — | — |
| 2020-04-06 | $8.74 | $8.74 | 5,025 | — | — |
| 2020-04-03 | $8.88 | $8.88 | 4,658 | — | — |
| 2020-04-02 | $8.68 | $8.68 | 3,842 | — | — |
| 2020-04-01 | $8.82 | $8.82 | 10,958 | — | — |
| 2020-03-31 | $9.24 | $9.24 | 13,942 | — | — |
| 2020-03-30 | $9.38 | $9.38 | 2,350 | — | — |
| 2020-03-27 | $9.52 | $9.52 | 9,200 | — | — |
| 2020-03-26 | $9.53 | $9.53 | 27,500 | — | — |
| 2020-03-25 | $9.41 | $9.41 | 8,533 | — | — |
| 2020-03-24 | $9.36 | $9.36 | 8,892 | — | — |
| 2020-03-23 | $9.18 | $9.18 | 6,192 | — | — |
| 2020-03-20 | $8.88 | $8.88 | 8,567 | — | — |
| 2020-03-19 | $7.90 | $7.90 | 16,967 | — | — |
| 2020-03-18 | $7.96 | $7.96 | 7,692 | — | — |
| 2020-03-17 | $8.66 | $8.66 | 9,358 | — | — |
| 2020-03-16 | $9.38 | $9.38 | 1,783 | — | — |
| 2020-03-13 | $10.09 | $10.09 | 22,150 | — | — |
| 2020-03-12 | $9.52 | $9.52 | 11,992 | — | — |
| 2020-03-11 | $10.20 | $10.20 | 13,442 | — | — |
| 2020-03-10 | $11.34 | $11.34 | 7,467 | — | — |
| 2020-03-09 | $11.81 | $11.81 | 8,300 | — | — |
| 2020-03-06 | $13.20 | $13.20 | 5,308 | — | — |
| 2020-03-05 | $14.04 | $14.04 | 11,942 | — | — |
| 2020-03-04 | $15.48 | $15.48 | 9,625 | — | — |
| 2020-03-03 | $15.60 | $15.60 | 20,517 | — | — |
| 2020-03-02 | $14.04 | $14.04 | 17,250 | — | — |
| 2020-02-28 | $13.68 | $13.68 | 17,075 | — | — |
| 2020-02-27 | $13.08 | $13.08 | 14,283 | — | — |
| 2020-02-26 | $14.64 | $14.64 | 18,692 | — | — |
| 2020-02-25 | $14.28 | $14.28 | 14,808 | — | — |
| 2020-02-24 | $14.40 | $14.40 | 15,350 | — | — |
| 2020-02-21 | $15.24 | $15.24 | 12,275 | — | — |
| 2020-02-20 | $15.00 | $15.00 | 2,608 | — | — |
| 2020-02-19 | $15.12 | $15.12 | 5,975 | — | — |
| 2020-02-18 | $15.12 | $15.12 | 3,042 | — | — |
| 2020-02-14 | $15.60 | $15.60 | 7,733 | — | — |
| 2020-02-13 | $15.84 | $15.84 | 8,400 | — | — |
| 2020-02-12 | $15.36 | $15.36 | 50,592 | — | — |
| 2020-02-11 | $15.00 | $15.00 | 11,925 | — | — |
| 2020-02-10 | $14.76 | $14.76 | 12,092 | — | — |
| 2020-02-07 | $14.40 | $14.40 | 134,767 | — | — |
| 2020-02-06 | $14.76 | $14.76 | 14,108 | — | — |
| 2020-02-05 | $15.36 | $15.36 | 16,558 | — | — |
| 2020-02-04 | $13.80 | $13.80 | 8,292 | — | — |
| 2020-02-03 | $13.68 | $13.68 | 13,892 | — | — |
| 2020-01-31 | $13.80 | $13.80 | 15,317 | — | — |
| 2020-01-30 | $13.44 | $13.44 | 11,200 | — | — |
| 2020-01-29 | $14.16 | $14.16 | 7,350 | — | — |
| 2020-01-28 | $13.44 | $13.44 | 8,725 | — | — |
| 2020-01-27 | $13.20 | $13.20 | 19,158 | — | — |
| 2020-01-24 | $13.56 | $13.56 | 9,108 | — | — |
| 2020-01-23 | $14.28 | $14.28 | 33,892 | — | — |
| 2020-01-22 | $14.52 | $14.52 | 13,967 | — | — |
| 2020-01-21 | $15.12 | $15.12 | 5,333 | — | — |
| 2020-01-17 | $14.64 | $14.64 | 11,542 | — | — |
| 2020-01-16 | $15.48 | $15.48 | 18,050 | — | — |
| 2020-01-15 | $15.12 | $15.12 | 41,358 | — | — |
| 2020-01-14 | $14.52 | $14.52 | 17,725 | — | — |
| 2020-01-13 | $13.92 | $13.92 | 26,117 | — | — |
| 2020-01-10 | $15.36 | $15.36 | 23,950 | — | — |
| 2020-01-09 | $14.64 | $14.64 | 114,925 | — | — |
| 2020-01-08 | $17.88 | $17.88 | 87,650 | — | — |
| 2020-01-07 | $15.12 | $15.12 | 39,025 | — | — |
| 2020-01-06 | $13.20 | $13.20 | 17,433 | — | — |
| 2020-01-03 | $13.56 | $13.56 | 24,617 | — | — |
| 2020-01-02 | $13.32 | $13.32 | 35,800 | — | — |