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
- 2011-06-30 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 | $8.85 | $25.89 | 599,100 | — | — |
| 2020-12-30 | $9.12 | $26.68 | 442,833 | — | — |
| 2020-12-29 | $9.33 | $27.03 | 419,467 | — | — |
| 2020-12-28 | $9.57 | $27.72 | 582,867 | — | — |
| 2020-12-24 | $9.54 | $27.63 | 200,467 | — | — |
| 2020-12-23 | $9.75 | $28.24 | 686,133 | — | — |
| 2020-12-22 | $9.18 | $26.59 | 542,233 | — | — |
| 2020-12-21 | $9.30 | $26.94 | 512,067 | — | — |
| 2020-12-18 | $9.45 | $27.37 | 372,067 | — | — |
| 2020-12-17 | $9.90 | $28.68 | 415,000 | — | — |
| 2020-12-16 | $9.75 | $28.24 | 345,733 | — | — |
| 2020-12-15 | $9.66 | $27.98 | 264,867 | — | — |
| 2020-12-14 | $9.45 | $27.37 | 342,933 | — | — |
| 2020-12-11 | $9.63 | $27.90 | 410,633 | — | — |
| 2020-12-10 | $9.75 | $28.24 | 325,767 | — | — |
| 2020-12-09 | $9.84 | $28.50 | 438,933 | — | — |
| 2020-12-08 | $10.17 | $29.46 | 321,767 | — | — |
| 2020-12-07 | $9.99 | $28.94 | 393,900 | — | — |
| 2020-12-04 | $10.20 | $29.55 | 429,733 | — | — |
| 2020-12-03 | $10.05 | $29.11 | 364,733 | — | — |
| 2020-12-02 | $9.99 | $28.94 | 377,367 | — | — |
| 2020-12-01 | $9.75 | $28.24 | 461,867 | — | — |
| 2020-11-30 | $9.54 | $27.63 | 724,367 | — | — |
| 2020-11-27 | $10.47 | $30.33 | 411,800 | — | — |
| 2020-11-25 | $10.32 | $29.89 | 759,433 | — | — |
| 2020-11-24 | $10.53 | $30.50 | 898,367 | — | — |
| 2020-11-23 | $9.96 | $28.85 | 790,333 | — | — |
| 2020-11-20 | $9.24 | $26.77 | 386,733 | — | — |
| 2020-11-19 | $9.36 | $27.11 | 593,467 | — | — |
| 2020-11-18 | $9.57 | $27.72 | 1,885,767 | — | — |
| 2020-11-17 | $8.73 | $25.29 | 671,067 | — | — |
| 2020-11-16 | $8.40 | $24.33 | 990,467 | — | — |
| 2020-11-13 | $8.22 | $23.81 | 249,000 | — | — |
| 2020-11-12 | $7.98 | $23.12 | 252,433 | — | — |
| 2020-11-11 | $8.28 | $23.98 | 249,800 | — | — |
| 2020-11-10 | $8.34 | $24.16 | 753,100 | — | — |
| 2020-11-09 | $8.37 | $24.25 | 1,115,300 | — | — |
| 2020-11-06 | $8.10 | $23.46 | 243,967 | — | — |
| 2020-11-05 | $8.43 | $24.42 | 188,767 | — | — |
| 2020-11-04 | $8.31 | $24.07 | 134,967 | — | — |
| 2020-11-03 | $8.37 | $24.25 | 191,667 | — | — |
| 2020-11-02 | $8.04 | $23.29 | 162,067 | — | — |
| 2020-10-30 | $7.83 | $22.68 | 133,267 | — | — |
| 2020-10-29 | $7.92 | $22.94 | 95,167 | — | — |
| 2020-10-28 | $7.80 | $22.59 | 161,833 | — | — |
| 2020-10-27 | $8.01 | $23.20 | 145,267 | — | — |
| 2020-10-26 | $7.89 | $22.85 | 256,700 | — | — |
| 2020-10-23 | $8.25 | $23.90 | 146,800 | — | — |
| 2020-10-22 | $8.25 | $23.90 | 108,033 | — | — |
| 2020-10-21 | $8.16 | $23.64 | 97,867 | — | — |
| 2020-10-20 | $8.13 | $23.55 | 126,733 | — | — |
| 2020-10-19 | $8.10 | $23.46 | 133,100 | — | — |
| 2020-10-16 | $8.22 | $23.81 | 88,433 | — | — |
| 2020-10-15 | $8.28 | $23.98 | 134,600 | — | — |
| 2020-10-14 | $8.34 | $24.16 | 280,267 | — | — |
| 2020-10-13 | $8.31 | $24.07 | 233,500 | — | — |
| 2020-10-12 | $8.31 | $24.07 | 99,067 | — | — |
| 2020-10-09 | $8.43 | $24.42 | 265,900 | — | — |
| 2020-10-08 | $8.43 | $24.42 | 391,467 | — | — |
| 2020-10-07 | $8.55 | $24.77 | 154,233 | — | — |
| 2020-10-06 | $8.55 | $24.77 | 343,467 | — | — |
| 2020-10-05 | $8.85 | $25.64 | 331,900 | — | — |
| 2020-10-02 | $8.70 | $25.20 | 212,300 | — | — |
| 2020-10-01 | $8.64 | $25.03 | 184,433 | — | — |
| 2020-09-30 | $8.28 | $23.98 | 191,800 | — | — |
| 2020-09-29 | $8.40 | $24.33 | 230,467 | — | — |
| 2020-09-28 | $8.58 | $24.85 | 506,967 | — | — |
| 2020-09-25 | $8.55 | $24.77 | 243,133 | — | — |
| 2020-09-24 | $8.40 | $24.33 | 431,233 | — | — |
| 2020-09-23 | $8.04 | $23.29 | 310,033 | — | — |
| 2020-09-22 | $8.13 | $23.55 | 227,533 | — | — |
| 2020-09-21 | $8.13 | $23.55 | 262,633 | — | — |
| 2020-09-18 | $8.34 | $24.16 | 543,900 | — | — |
| 2020-09-17 | $8.22 | $23.81 | 307,467 | — | — |
| 2020-09-16 | $8.46 | $24.51 | 347,567 | — | — |
| 2020-09-15 | $8.19 | $23.72 | 224,300 | — | — |
| 2020-09-14 | $8.34 | $24.16 | 388,300 | — | — |
| 2020-09-11 | $7.83 | $22.68 | 290,000 | — | — |
| 2020-09-10 | $7.92 | $22.94 | 296,900 | — | — |
| 2020-09-09 | $8.07 | $23.38 | 252,200 | — | — |
| 2020-09-08 | $8.13 | $23.55 | 305,267 | — | — |
| 2020-09-04 | $8.22 | $23.81 | 361,567 | — | — |
| 2020-09-03 | $8.46 | $24.51 | 382,033 | — | — |
| 2020-09-02 | $8.46 | $24.51 | 278,700 | — | — |
| 2020-09-01 | $8.46 | $24.51 | 389,333 | — | — |
| 2020-08-31 | $8.34 | $24.16 | 448,800 | — | — |
| 2020-08-28 | $8.61 | $24.94 | 184,800 | — | — |
| 2020-08-27 | $8.58 | $24.85 | 269,133 | — | — |
| 2020-08-26 | $8.40 | $24.33 | 352,367 | — | — |
| 2020-08-25 | $8.76 | $25.38 | 387,900 | — | — |
| 2020-08-24 | $8.88 | $25.72 | 483,433 | — | — |
| 2020-08-21 | $8.43 | $24.42 | 587,633 | — | — |
| 2020-08-20 | $8.40 | $24.33 | 260,367 | — | — |
| 2020-08-19 | $8.64 | $25.03 | 278,433 | — | — |
| 2020-08-18 | $8.76 | $25.38 | 348,400 | — | — |
| 2020-08-17 | $9.09 | $26.33 | 376,500 | — | — |
| 2020-08-14 | $9.42 | $27.29 | 527,367 | — | — |
| 2020-08-13 | $8.97 | $25.98 | 489,000 | — | — |
| 2020-08-12 | $9.15 | $26.50 | 761,733 | — | — |
| 2020-08-11 | $9.42 | $27.29 | 1,644,733 | — | — |
| 2020-08-10 | $8.91 | $25.81 | 1,773,967 | — | — |
| 2020-08-07 | $8.40 | $24.33 | 928,067 | — | — |
| 2020-08-06 | $7.74 | $22.42 | 642,933 | — | — |
| 2020-08-05 | $7.77 | $22.51 | 774,700 | — | — |
| 2020-08-04 | $7.92 | $22.94 | 521,000 | — | — |
| 2020-08-03 | $8.04 | $23.29 | 842,200 | — | — |
| 2020-07-31 | $8.37 | $24.25 | 465,133 | — | — |
| 2020-07-30 | $8.67 | $25.11 | 643,533 | — | — |
| 2020-07-29 | $9.18 | $26.59 | 387,100 | — | — |
| 2020-07-28 | $9.36 | $27.11 | 608,267 | — | — |
| 2020-07-27 | $9.24 | $26.77 | 413,833 | — | — |
| 2020-07-24 | $9.45 | $27.37 | 660,800 | — | — |
| 2020-07-23 | $9.45 | $27.37 | 701,100 | — | — |
| 2020-07-22 | $9.63 | $27.90 | 549,500 | — | — |
| 2020-07-21 | $9.63 | $27.90 | 880,533 | — | — |
| 2020-07-20 | $9.54 | $27.63 | 545,933 | — | — |
| 2020-07-17 | $9.57 | $27.72 | 646,000 | — | — |
| 2020-07-16 | $10.23 | $29.63 | 771,033 | — | — |
| 2020-07-15 | $10.47 | $30.33 | 918,500 | — | — |
| 2020-07-14 | $9.48 | $27.46 | 470,533 | — | — |
| 2020-07-13 | $9.45 | $27.37 | 548,200 | — | — |
| 2020-07-10 | $9.51 | $27.55 | 765,633 | — | — |
| 2020-07-09 | $9.45 | $27.37 | 562,133 | — | — |
| 2020-07-08 | $9.57 | $27.72 | 642,733 | — | — |
| 2020-07-07 | $9.54 | $27.63 | 754,767 | — | — |
| 2020-07-06 | $10.17 | $29.46 | 756,967 | — | — |
| 2020-07-02 | $10.41 | $30.15 | 908,767 | — | — |
| 2020-07-01 | $10.23 | $29.63 | 1,256,367 | — | — |
| 2020-06-30 | $9.57 | $27.72 | 890,167 | — | — |
| 2020-06-29 | $9.72 | $28.16 | 987,567 | — | — |
| 2020-06-26 | $9.60 | $27.81 | 2,265,867 | — | — |
| 2020-06-25 | $10.11 | $29.29 | 1,748,667 | — | — |
| 2020-06-24 | $9.81 | $28.42 | 1,482,333 | — | — |
| 2020-06-23 | $10.98 | $31.81 | 1,033,733 | — | — |
| 2020-06-22 | $11.49 | $33.28 | 1,617,700 | — | — |
| 2020-06-19 | $12.27 | $35.54 | 1,477,200 | — | — |
| 2020-06-18 | $13.17 | $38.15 | 1,524,800 | — | — |
| 2020-06-17 | $14.52 | $42.06 | 953,533 | — | — |
| 2020-06-16 | $15.87 | $45.97 | 1,838,167 | — | — |
| 2020-06-15 | $15.15 | $43.89 | 2,182,800 | — | — |
| 2020-06-12 | $15.45 | $44.75 | 3,904,500 | — | — |
| 2020-06-11 | $14.31 | $41.45 | 3,207,600 | — | — |
| 2020-06-10 | $18.72 | $54.23 | 5,151,167 | — | — |
| 2020-06-09 | $17.34 | $50.23 | 3,794,233 | — | — |
| 2020-06-08 | $22.71 | $65.78 | 10,298,700 | — | — |
| 2020-06-05 | $10.80 | $31.28 | 4,457,633 | — | — |
| 2020-06-04 | $8.25 | $23.90 | 1,993,267 | — | — |
| 2020-06-03 | $7.62 | $22.07 | 1,028,233 | — | — |
| 2020-06-02 | $7.17 | $20.77 | 787,067 | — | — |
| 2020-06-01 | $7.47 | $21.64 | 968,867 | — | — |
| 2020-05-29 | $7.38 | $21.38 | 1,583,100 | — | — |
| 2020-05-28 | $8.04 | $23.29 | 796,033 | — | — |
| 2020-05-27 | $8.43 | $24.42 | 915,667 | — | — |
| 2020-05-26 | $8.70 | $25.20 | 873,433 | — | — |
| 2020-05-22 | $8.46 | $24.51 | 664,767 | — | — |
| 2020-05-21 | $8.52 | $24.68 | 765,467 | — | — |
| 2020-05-20 | $8.85 | $25.64 | 1,167,767 | — | — |
| 2020-05-19 | $8.67 | $25.11 | 2,084,933 | — | — |
| 2020-05-18 | $8.13 | $23.55 | 1,620,667 | — | — |
| 2020-05-15 | $7.44 | $21.55 | 1,407,600 | — | — |
| 2020-05-14 | $6.72 | $19.47 | 1,429,167 | — | — |
| 2020-05-13 | $6.30 | $18.25 | 1,971,367 | — | — |
| 2020-05-12 | $5.85 | $16.95 | 1,612,133 | — | — |
| 2020-05-11 | $6.18 | $17.90 | 2,030,667 | — | — |
| 2020-05-08 | $6.48 | $18.77 | 6,231,000 | — | — |
| 2020-05-07 | $8.37 | $24.25 | 1,488,033 | — | — |
| 2020-05-06 | $8.22 | $23.81 | 729,900 | — | — |
| 2020-05-05 | $8.67 | $25.11 | 953,867 | — | — |
| 2020-05-04 | $8.70 | $25.20 | 732,500 | — | — |
| 2020-05-01 | $8.64 | $25.03 | 648,133 | — | — |
| 2020-04-30 | $9.57 | $27.72 | 1,111,200 | — | — |
| 2020-04-29 | $10.29 | $29.81 | 1,529,700 | — | — |
| 2020-04-28 | $9.36 | $27.11 | 2,156,000 | — | — |
| 2020-04-27 | $8.37 | $24.25 | 1,310,433 | — | — |
| 2020-04-24 | $7.26 | $21.03 | 875,900 | — | — |
| 2020-04-23 | $7.65 | $22.16 | 777,867 | — | — |
| 2020-04-22 | $7.98 | $23.12 | 1,047,767 | — | — |
| 2020-04-21 | $8.40 | $24.33 | 651,033 | — | — |
| 2020-04-20 | $8.43 | $24.42 | 747,933 | — | — |
| 2020-04-17 | $9.30 | $26.94 | 1,576,767 | — | — |
| 2020-04-16 | $7.92 | $22.94 | 832,767 | — | — |
| 2020-04-15 | $8.55 | $24.77 | 1,083,467 | — | — |
| 2020-04-14 | $9.36 | $27.11 | 1,538,600 | — | — |
| 2020-04-13 | $9.93 | $28.76 | 1,798,133 | — | — |
| 2020-04-09 | $10.32 | $29.89 | 4,345,000 | — | — |
| 2020-04-08 | $10.26 | $29.72 | 2,823,700 | — | — |
| 2020-04-07 | $7.08 | $20.51 | 1,733,333 | — | — |
| 2020-04-06 | $5.76 | $16.68 | 1,250,800 | — | — |
| 2020-04-03 | $4.89 | $14.16 | 963,333 | — | — |
| 2020-04-02 | $5.46 | $15.82 | 1,028,133 | — | — |
| 2020-04-01 | $6.90 | $19.99 | 843,567 | — | — |
| 2020-03-31 | $8.22 | $23.81 | 897,100 | — | — |
| 2020-03-30 | $8.25 | $23.90 | 1,545,700 | — | — |
| 2020-03-27 | $11.85 | $34.33 | 1,631,900 | — | — |
| 2020-03-26 | $12.45 | $36.06 | 4,616,367 | — | — |
| 2020-03-25 | $7.68 | $22.25 | 1,417,233 | — | — |
| 2020-03-24 | $6.42 | $18.60 | 1,053,933 | — | — |
| 2020-03-23 | $8.43 | $24.42 | 1,220,900 | — | — |
| 2020-03-20 | $13.68 | $39.63 | 495,533 | — | — |
| 2020-03-19 | $14.25 | $41.28 | 492,233 | — | — |
| 2020-03-18 | $9.81 | $28.42 | 545,033 | — | — |
| 2020-03-17 | $20.34 | $58.92 | 440,133 | — | — |
| 2020-03-16 | $24.45 | $70.82 | 244,167 | — | — |
| 2020-03-13 | $33.18 | $96.11 | 275,167 | — | — |
| 2020-03-12 | $30.57 | $88.55 | 269,233 | — | — |
| 2020-03-11 | $40.50 | $117.32 | 168,900 | — | — |
| 2020-03-10 | $42.00 | $121.66 | 109,700 | — | — |
| 2020-03-09 | $41.91 | $121.40 | 167,067 | — | — |
| 2020-03-06 | $46.53 | $134.78 | 170,367 | — | — |
| 2020-03-05 | $47.31 | $137.04 | 116,700 | — | — |
| 2020-03-04 | $47.49 | $137.56 | 100,300 | — | — |
| 2020-03-03 | $47.01 | $136.17 | 162,700 | — | — |
| 2020-03-02 | $47.52 | $137.65 | 214,033 | — | — |
| 2020-02-28 | $44.91 | $130.09 | 278,100 | — | — |
| 2020-02-27 | $46.35 | $134.26 | 245,767 | — | — |
| 2020-02-26 | $48.33 | $140.00 | 158,767 | — | — |
| 2020-02-25 | $47.82 | $138.52 | 165,733 | — | — |
| 2020-02-24 | $49.29 | $142.78 | 79,467 | — | — |
| 2020-02-21 | $49.56 | $143.56 | 69,800 | — | — |
| 2020-02-20 | $49.98 | $144.78 | 39,567 | — | — |
| 2020-02-19 | $49.50 | $143.39 | 57,133 | — | — |
| 2020-02-18 | $49.35 | $142.95 | 34,200 | — | — |
| 2020-02-14 | $49.02 | $142.00 | 35,767 | — | — |
| 2020-02-13 | $48.81 | $141.39 | 36,900 | — | — |
| 2020-02-12 | $48.51 | $140.52 | 47,933 | — | — |
| 2020-02-11 | $48.42 | $140.26 | 47,833 | — | — |
| 2020-02-10 | $48.48 | $140.43 | 44,067 | — | — |
| 2020-02-07 | $48.45 | $140.35 | 64,500 | — | — |
| 2020-02-06 | $48.81 | $141.39 | 69,100 | — | — |
| 2020-02-05 | $48.30 | $139.91 | 75,900 | — | — |
| 2020-02-04 | $47.61 | $137.91 | 86,867 | — | — |
| 2020-02-03 | $47.64 | $138.00 | 78,133 | — | — |
| 2020-01-31 | $47.55 | $137.74 | 85,033 | — | — |
| 2020-01-30 | $47.58 | $137.83 | 44,800 | — | — |
| 2020-01-29 | $47.49 | $137.56 | 56,800 | — | — |
| 2020-01-28 | $47.28 | $136.96 | 39,733 | — | — |
| 2020-01-27 | $47.07 | $136.35 | 32,800 | — | — |
| 2020-01-24 | $47.31 | $137.04 | 43,600 | — | — |
| 2020-01-23 | $47.49 | $137.56 | 44,600 | — | — |
| 2020-01-22 | $47.49 | $137.56 | 92,000 | — | — |
| 2020-01-21 | $47.58 | $137.83 | 44,233 | — | — |
| 2020-01-17 | $47.34 | $137.13 | 47,133 | — | — |
| 2020-01-16 | $47.37 | $137.22 | 43,100 | — | — |
| 2020-01-15 | $47.25 | $136.87 | 63,033 | — | — |
| 2020-01-14 | $47.16 | $136.61 | 62,167 | — | — |
| 2020-01-13 | $47.25 | $136.87 | 42,433 | — | — |
| 2020-01-10 | $47.19 | $136.70 | 49,867 | — | — |
| 2020-01-09 | $46.86 | $135.74 | 48,067 | — | — |
| 2020-01-08 | $46.62 | $135.04 | 34,933 | — | — |
| 2020-01-07 | $46.80 | $135.57 | 51,367 | — | — |
| 2020-01-06 | $46.56 | $134.87 | 59,833 | — | — |
| 2020-01-03 | $46.50 | $134.70 | 74,100 | — | — |
| 2020-01-02 | $46.29 | $134.09 | 99,233 | — | — |