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
- 2012-02-02 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 | $12.06 | $12.06 | 2,023,700 | — | — |
| 2020-12-30 | $12.50 | $12.50 | 3,269,100 | — | — |
| 2020-12-29 | $12.00 | $12.00 | 1,799,800 | — | — |
| 2020-12-28 | $12.01 | $12.01 | 3,717,100 | — | — |
| 2020-12-24 | $12.04 | $12.04 | 1,494,800 | — | — |
| 2020-12-23 | $12.39 | $12.39 | 2,701,100 | — | — |
| 2020-12-22 | $11.86 | $11.86 | 2,622,700 | — | — |
| 2020-12-21 | $11.93 | $11.93 | 2,502,100 | — | — |
| 2020-12-18 | $12.18 | $12.18 | 7,579,100 | — | — |
| 2020-12-17 | $12.40 | $12.40 | 3,071,600 | — | — |
| 2020-12-16 | $12.07 | $12.07 | 2,578,800 | — | — |
| 2020-12-15 | $12.44 | $12.44 | 2,563,600 | — | — |
| 2020-12-14 | $12.20 | $12.20 | 3,796,000 | — | — |
| 2020-12-11 | $13.30 | $13.30 | 2,508,900 | — | — |
| 2020-12-10 | $13.28 | $13.28 | 3,243,500 | — | — |
| 2020-12-09 | $12.11 | $12.11 | 3,052,600 | — | — |
| 2020-12-08 | $11.98 | $11.98 | 3,461,500 | — | — |
| 2020-12-07 | $11.36 | $11.36 | 2,666,900 | — | — |
| 2020-12-04 | $11.75 | $11.75 | 3,226,300 | — | — |
| 2020-12-03 | $10.65 | $10.65 | 2,824,900 | — | — |
| 2020-12-02 | $10.56 | $10.56 | 2,547,600 | — | — |
| 2020-12-01 | $10.30 | $10.30 | 1,780,900 | — | — |
| 2020-11-30 | $10.18 | $10.18 | 2,835,800 | — | — |
| 2020-11-27 | $10.98 | $10.98 | 1,345,000 | — | — |
| 2020-11-25 | $11.51 | $11.51 | 4,223,500 | — | — |
| 2020-11-24 | $11.66 | $11.66 | 3,709,700 | — | — |
| 2020-11-23 | $10.63 | $10.63 | 4,602,200 | — | — |
| 2020-11-20 | $9.54 | $9.54 | 2,162,200 | — | — |
| 2020-11-19 | $9.42 | $9.42 | 2,074,900 | — | — |
| 2020-11-18 | $9.09 | $9.09 | 3,121,500 | — | — |
| 2020-11-17 | $9.09 | $9.09 | 2,674,400 | — | — |
| 2020-11-16 | $8.81 | $8.81 | 2,831,500 | — | — |
| 2020-11-13 | $8.16 | $8.16 | 5,761,000 | — | — |
| 2020-11-12 | $7.59 | $7.59 | 3,114,700 | — | — |
| 2020-11-11 | $8.14 | $8.14 | 2,854,200 | — | — |
| 2020-11-10 | $8.48 | $8.48 | 3,529,400 | — | — |
| 2020-11-09 | $8.32 | $8.32 | 7,502,600 | — | — |
| 2020-11-06 | $6.48 | $6.48 | 3,691,300 | — | — |
| 2020-11-05 | $7.18 | $7.18 | 3,983,000 | — | — |
| 2020-11-04 | $6.93 | $6.93 | 5,729,900 | — | — |
| 2020-11-03 | $7.31 | $7.31 | 4,932,100 | — | — |
| 2020-11-02 | $7.21 | $7.21 | 4,179,000 | — | — |
| 2020-10-30 | $7.07 | $7.07 | 3,089,000 | — | — |
| 2020-10-29 | $6.91 | $6.91 | 4,745,300 | — | — |
| 2020-10-28 | $6.96 | $6.96 | 7,659,700 | — | — |
| 2020-10-27 | $8.16 | $8.16 | 2,309,900 | — | — |
| 2020-10-26 | $8.18 | $8.18 | 2,699,300 | — | — |
| 2020-10-23 | $8.99 | $8.99 | 1,641,900 | — | — |
| 2020-10-22 | $8.87 | $8.87 | 3,400,500 | — | — |
| 2020-10-21 | $8.39 | $8.39 | 2,595,400 | — | — |
| 2020-10-20 | $8.57 | $8.57 | 2,698,500 | — | — |
| 2020-10-19 | $8.16 | $8.16 | 2,430,800 | — | — |
| 2020-10-16 | $8.59 | $8.59 | 1,590,300 | — | — |
| 2020-10-15 | $9.06 | $9.06 | 2,337,800 | — | — |
| 2020-10-14 | $8.94 | $8.94 | 3,778,700 | — | — |
| 2020-10-13 | $8.77 | $8.77 | 1,634,400 | — | — |
| 2020-10-12 | $8.95 | $8.95 | 1,870,600 | — | — |
| 2020-10-09 | $9.14 | $9.14 | 2,291,100 | — | — |
| 2020-10-08 | $9.40 | $9.40 | 2,477,800 | — | — |
| 2020-10-07 | $8.73 | $8.73 | 2,352,200 | — | — |
| 2020-10-06 | $8.32 | $8.32 | 2,446,900 | — | — |
| 2020-10-05 | $8.80 | $8.80 | 2,551,600 | — | — |
| 2020-10-02 | $8.29 | $8.29 | 3,157,000 | — | — |
| 2020-10-01 | $8.10 | $8.10 | 3,008,800 | — | — |
| 2020-09-30 | $8.26 | $8.26 | 2,608,400 | — | — |
| 2020-09-29 | $8.34 | $8.34 | 2,316,400 | — | — |
| 2020-09-28 | $8.58 | $8.58 | 2,664,400 | — | — |
| 2020-09-25 | $8.08 | $8.08 | 3,826,100 | — | — |
| 2020-09-24 | $8.08 | $8.08 | 2,322,000 | — | — |
| 2020-09-23 | $8.07 | $8.07 | 2,520,200 | — | — |
| 2020-09-22 | $8.82 | $8.82 | 2,593,500 | — | — |
| 2020-09-21 | $8.54 | $8.54 | 3,000,700 | — | — |
| 2020-09-18 | $8.85 | $8.85 | 4,559,700 | — | — |
| 2020-09-17 | $9.02 | $9.02 | 2,774,600 | — | — |
| 2020-09-16 | $9.05 | $9.05 | 2,961,800 | — | — |
| 2020-09-15 | $8.67 | $8.67 | 2,091,900 | — | — |
| 2020-09-14 | $8.53 | $8.53 | 2,269,400 | — | — |
| 2020-09-11 | $8.01 | $8.01 | 1,992,400 | — | — |
| 2020-09-10 | $8.17 | $8.17 | 2,890,000 | — | — |
| 2020-09-09 | $9.14 | $9.14 | 1,538,900 | — | — |
| 2020-09-08 | $8.74 | $8.74 | 2,203,600 | — | — |
| 2020-09-04 | $9.51 | $9.51 | 1,766,500 | — | — |
| 2020-09-03 | $9.40 | $9.40 | 2,427,600 | — | — |
| 2020-09-02 | $9.34 | $9.34 | 5,242,300 | — | — |
| 2020-09-01 | $10.17 | $10.17 | 3,090,400 | — | — |
| 2020-08-31 | $9.73 | $9.73 | 2,834,800 | — | — |
| 2020-08-28 | $9.98 | $9.98 | 1,922,600 | — | — |
| 2020-08-27 | $9.90 | $9.90 | 2,208,800 | — | — |
| 2020-08-26 | $9.60 | $9.60 | 1,683,100 | — | — |
| 2020-08-25 | $9.95 | $9.95 | 1,685,700 | — | — |
| 2020-08-24 | $9.67 | $9.67 | 3,322,400 | — | — |
| 2020-08-21 | $9.05 | $9.05 | 3,309,900 | — | — |
| 2020-08-20 | $9.68 | $9.68 | 2,971,600 | — | — |
| 2020-08-19 | $10.02 | $10.02 | 4,365,500 | — | — |
| 2020-08-18 | $9.64 | $9.64 | 2,673,900 | — | — |
| 2020-08-17 | $9.87 | $9.87 | 1,554,400 | — | — |
| 2020-08-14 | $9.86 | $9.86 | 1,562,600 | — | — |
| 2020-08-13 | $9.60 | $9.60 | 1,902,100 | — | — |
| 2020-08-12 | $9.83 | $9.83 | 2,473,500 | — | — |
| 2020-08-11 | $9.70 | $9.70 | 3,236,800 | — | — |
| 2020-08-10 | $9.87 | $9.87 | 2,615,200 | — | — |
| 2020-08-07 | $9.20 | $9.20 | 2,228,200 | — | — |
| 2020-08-06 | $9.00 | $9.00 | 3,224,200 | — | — |
| 2020-08-05 | $9.44 | $9.44 | 3,039,100 | — | — |
| 2020-08-04 | $8.93 | $8.93 | 2,123,800 | — | — |
| 2020-08-03 | $8.61 | $8.61 | 2,823,600 | — | — |
| 2020-07-31 | $8.68 | $8.68 | 3,993,600 | — | — |
| 2020-07-30 | $8.93 | $8.93 | 3,576,700 | — | — |
| 2020-07-29 | $9.31 | $9.31 | 6,199,800 | — | — |
| 2020-07-28 | $9.02 | $9.02 | 3,978,700 | — | — |
| 2020-07-27 | $9.13 | $9.13 | 3,026,000 | — | — |
| 2020-07-24 | $9.03 | $9.03 | 2,617,700 | — | — |
| 2020-07-23 | $9.27 | $9.27 | 4,957,500 | — | — |
| 2020-07-22 | $9.59 | $9.59 | 3,180,600 | — | — |
| 2020-07-21 | $9.57 | $9.57 | 5,966,400 | — | — |
| 2020-07-20 | $8.70 | $8.70 | 3,636,100 | — | — |
| 2020-07-17 | $8.66 | $8.66 | 2,282,000 | — | — |
| 2020-07-16 | $8.96 | $8.96 | 3,200,800 | — | — |
| 2020-07-15 | $8.89 | $8.89 | 3,917,300 | — | — |
| 2020-07-14 | $8.55 | $8.55 | 4,812,400 | — | — |
| 2020-07-13 | $7.76 | $7.76 | 3,265,300 | — | — |
| 2020-07-10 | $7.72 | $7.72 | 2,973,600 | — | — |
| 2020-07-09 | $7.33 | $7.33 | 2,746,900 | — | — |
| 2020-07-08 | $7.89 | $7.89 | 3,541,000 | — | — |
| 2020-07-07 | $7.41 | $7.41 | 3,441,300 | — | — |
| 2020-07-06 | $8.03 | $8.03 | 3,358,400 | — | — |
| 2020-07-02 | $7.98 | $7.98 | 2,821,600 | — | — |
| 2020-07-01 | $8.17 | $8.17 | 3,974,200 | — | — |
| 2020-06-30 | $8.50 | $8.50 | 3,412,100 | — | — |
| 2020-06-29 | $8.34 | $8.34 | 3,826,200 | — | — |
| 2020-06-26 | $7.90 | $7.90 | 4,258,100 | — | — |
| 2020-06-25 | $8.71 | $8.71 | 6,623,400 | — | — |
| 2020-06-24 | $8.66 | $8.66 | 5,839,400 | — | — |
| 2020-06-23 | $10.10 | $10.10 | 3,170,400 | — | — |
| 2020-06-22 | $10.30 | $10.30 | 2,893,300 | — | — |
| 2020-06-19 | $10.21 | $10.21 | 22,156,900 | — | — |
| 2020-06-18 | $10.08 | $10.08 | 4,477,000 | — | — |
| 2020-06-17 | $9.94 | $9.94 | 3,563,600 | — | — |
| 2020-06-16 | $10.55 | $10.55 | 4,525,800 | — | — |
| 2020-06-15 | $10.21 | $10.21 | 6,447,600 | — | — |
| 2020-06-12 | $9.57 | $9.57 | 5,657,700 | — | — |
| 2020-06-11 | $8.51 | $8.51 | 5,222,500 | — | — |
| 2020-06-10 | $9.55 | $9.55 | 6,592,500 | — | — |
| 2020-06-09 | $11.04 | $11.04 | 5,261,900 | — | — |
| 2020-06-08 | $12.21 | $12.21 | 7,442,200 | — | — |
| 2020-06-05 | $11.05 | $11.05 | 7,928,900 | — | — |
| 2020-06-04 | $8.85 | $8.85 | 3,424,400 | — | — |
| 2020-06-03 | $8.54 | $8.54 | 5,229,200 | — | — |
| 2020-06-02 | $8.72 | $8.72 | 3,767,800 | — | — |
| 2020-06-01 | $8.23 | $8.23 | 4,076,600 | — | — |
| 2020-05-29 | $7.84 | $7.84 | 4,804,000 | — | — |
| 2020-05-28 | $8.10 | $8.10 | 3,948,500 | — | — |
| 2020-05-27 | $8.63 | $8.63 | 4,974,400 | — | — |
| 2020-05-26 | $8.59 | $8.59 | 4,205,800 | — | — |
| 2020-05-22 | $8.38 | $8.38 | 4,087,800 | — | — |
| 2020-05-21 | $8.42 | $8.42 | 5,452,300 | — | — |
| 2020-05-20 | $8.20 | $8.20 | 4,904,800 | — | — |
| 2020-05-19 | $7.86 | $7.86 | 4,155,600 | — | — |
| 2020-05-18 | $8.38 | $8.38 | 7,689,800 | — | — |
| 2020-05-15 | $7.22 | $7.22 | 5,834,700 | — | — |
| 2020-05-14 | $6.85 | $6.85 | 5,728,500 | — | — |
| 2020-05-13 | $7.34 | $7.34 | 5,327,100 | — | — |
| 2020-05-12 | $7.82 | $7.82 | 5,245,800 | — | — |
| 2020-05-11 | $7.80 | $7.80 | 6,552,800 | — | — |
| 2020-05-08 | $7.61 | $7.61 | 5,985,600 | — | — |
| 2020-05-07 | $6.75 | $6.75 | 4,893,600 | — | — |
| 2020-05-06 | $6.38 | $6.38 | 6,169,700 | — | — |
| 2020-05-05 | $6.83 | $6.83 | 6,936,700 | — | — |
| 2020-05-04 | $6.93 | $6.93 | 6,896,200 | — | — |
| 2020-05-01 | $6.49 | $6.49 | 10,138,900 | — | — |
| 2020-04-30 | $7.04 | $7.04 | 27,889,800 | — | — |
| 2020-04-29 | $6.70 | $6.70 | 11,027,800 | — | — |
| 2020-04-28 | $4.93 | $4.93 | 3,686,900 | — | — |
| 2020-04-27 | $4.48 | $4.48 | 5,161,800 | — | — |
| 2020-04-24 | $4.41 | $4.41 | 5,319,100 | — | — |
| 2020-04-23 | $4.38 | $4.38 | 6,507,600 | — | — |
| 2020-04-22 | $3.71 | $3.71 | 5,188,700 | — | — |
| 2020-04-21 | $3.36 | $3.36 | 6,272,600 | — | — |
| 2020-04-20 | $3.21 | $3.21 | 9,467,500 | — | — |
| 2020-04-17 | $3.42 | $3.42 | 5,131,200 | — | — |
| 2020-04-16 | $3.05 | $3.05 | 4,423,200 | — | — |
| 2020-04-15 | $3.20 | $3.20 | 6,698,800 | — | — |
| 2020-04-14 | $3.33 | $3.33 | 7,116,300 | — | — |
| 2020-04-13 | $3.38 | $3.38 | 5,994,300 | — | — |
| 2020-04-09 | $3.21 | $3.21 | 13,262,600 | — | — |
| 2020-04-08 | $3.19 | $3.19 | 5,721,300 | — | — |
| 2020-04-07 | $2.79 | $2.79 | 7,564,100 | — | — |
| 2020-04-06 | $2.69 | $2.69 | 6,425,400 | — | — |
| 2020-04-03 | $2.77 | $2.77 | 9,477,900 | — | — |
| 2020-04-02 | $2.66 | $2.66 | 11,583,700 | — | — |
| 2020-04-01 | $2.16 | $2.16 | 9,187,800 | — | — |
| 2020-03-31 | $2.48 | $2.48 | 5,582,100 | — | — |
| 2020-03-30 | $2.22 | $2.22 | 8,205,700 | — | — |
| 2020-03-27 | $2.35 | $2.35 | 8,378,300 | — | — |
| 2020-03-26 | $2.72 | $2.72 | 6,858,300 | — | — |
| 2020-03-25 | $2.81 | $2.81 | 11,791,700 | — | — |
| 2020-03-24 | $2.69 | $2.69 | 14,457,100 | — | — |
| 2020-03-23 | $1.98 | $1.98 | 10,057,500 | — | — |
| 2020-03-20 | $1.72 | $1.72 | 16,562,600 | — | — |
| 2020-03-19 | $1.55 | $1.55 | 11,941,600 | — | — |
| 2020-03-18 | $1.20 | $1.20 | 7,944,600 | — | — |
| 2020-03-17 | $1.43 | $1.43 | 15,261,200 | — | — |
| 2020-03-16 | $1.75 | $1.75 | 12,349,200 | — | — |
| 2020-03-13 | $2.64 | $2.64 | 16,411,700 | — | — |
| 2020-03-12 | $2.02 | $2.02 | 17,615,000 | — | — |
| 2020-03-11 | $1.98 | $1.98 | 19,645,300 | — | — |
| 2020-03-10 | $2.41 | $2.41 | 23,112,500 | — | — |
| 2020-03-09 | $2.35 | $2.35 | 29,637,500 | — | — |
| 2020-03-06 | $6.55 | $6.55 | 8,772,200 | — | — |
| 2020-03-05 | $9.09 | $9.09 | 4,571,800 | — | — |
| 2020-03-04 | $9.77 | $9.77 | 4,294,300 | — | — |
| 2020-03-03 | $9.70 | $9.70 | 5,352,800 | — | — |
| 2020-03-02 | $10.07 | $10.07 | 6,813,100 | — | — |
| 2020-02-28 | $9.64 | $9.64 | 7,321,700 | — | — |
| 2020-02-27 | $9.59 | $9.59 | 6,110,500 | — | — |
| 2020-02-26 | $10.76 | $10.76 | 7,615,100 | — | — |
| 2020-02-25 | $10.87 | $10.87 | 7,670,700 | — | — |
| 2020-02-24 | $12.20 | $12.20 | 5,652,400 | — | — |
| 2020-02-21 | $12.64 | $12.64 | 1,971,600 | — | — |
| 2020-02-20 | $13.01 | $13.01 | 3,555,600 | — | — |
| 2020-02-19 | $13.07 | $13.07 | 3,596,500 | — | — |
| 2020-02-18 | $12.53 | $12.53 | 3,510,600 | — | — |
| 2020-02-14 | $12.94 | $12.94 | 2,881,000 | — | — |
| 2020-02-13 | $13.01 | $13.01 | 3,061,700 | — | — |
| 2020-02-12 | $13.48 | $13.48 | 2,448,100 | — | — |
| 2020-02-11 | $13.24 | $13.24 | 2,995,700 | — | — |
| 2020-02-10 | $13.20 | $13.20 | 3,042,400 | — | — |
| 2020-02-07 | $13.66 | $13.66 | 2,708,500 | — | — |
| 2020-02-06 | $14.31 | $14.31 | 3,136,300 | — | — |
| 2020-02-05 | $14.91 | $14.91 | 3,117,800 | — | — |
| 2020-02-04 | $14.26 | $14.26 | 2,220,400 | — | — |
| 2020-02-03 | $14.22 | $14.22 | 2,017,400 | — | — |
| 2020-01-31 | $14.67 | $14.67 | 2,678,500 | — | — |
| 2020-01-30 | $15.29 | $15.29 | 1,950,300 | — | — |
| 2020-01-29 | $15.29 | $15.29 | 1,602,000 | — | — |
| 2020-01-28 | $15.55 | $15.55 | 2,201,800 | — | — |
| 2020-01-27 | $15.27 | $15.27 | 2,494,500 | — | — |
| 2020-01-24 | $15.80 | $15.80 | 1,934,300 | — | — |
| 2020-01-23 | $16.12 | $16.12 | 2,538,800 | — | — |
| 2020-01-22 | $16.21 | $16.21 | 2,078,700 | — | — |
| 2020-01-21 | $16.76 | $16.76 | 2,671,500 | — | — |
| 2020-01-17 | $16.93 | $16.93 | 1,975,400 | — | — |
| 2020-01-16 | $17.06 | $17.06 | 1,986,200 | — | — |
| 2020-01-15 | $16.91 | $16.91 | 2,595,000 | — | — |
| 2020-01-14 | $17.29 | $17.29 | 2,308,700 | — | — |
| 2020-01-13 | $17.33 | $17.33 | 2,491,700 | — | — |
| 2020-01-10 | $18.21 | $18.21 | 1,956,900 | — | — |
| 2020-01-09 | $18.41 | $18.41 | 2,701,800 | — | — |
| 2020-01-08 | $18.71 | $18.71 | 2,737,400 | — | — |
| 2020-01-07 | $19.66 | $19.66 | 2,014,600 | — | — |
| 2020-01-06 | $19.57 | $19.57 | 2,986,100 | — | — |
| 2020-01-03 | $19.24 | $19.24 | 3,101,200 | — | — |
| 2020-01-02 | $18.15 | $18.15 | 2,487,500 | — | — |