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
- 2018-10-05 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 | $12.47 | $17.53 | 28,100 | — | — |
| 2020-12-30 | $12.12 | $17.04 | 29,600 | — | — |
| 2020-12-29 | $12.23 | $17.19 | 65,500 | — | — |
| 2020-12-28 | $12.16 | $17.10 | 25,700 | — | — |
| 2020-12-24 | $12.34 | $17.35 | 9,800 | — | — |
| 2020-12-23 | $12.20 | $17.15 | 66,900 | — | — |
| 2020-12-22 | $12.60 | $17.71 | 61,900 | — | — |
| 2020-12-21 | $12.54 | $17.63 | 61,200 | — | — |
| 2020-12-18 | $12.70 | $17.85 | 333,800 | — | — |
| 2020-12-17 | $13.11 | $18.43 | 94,400 | — | — |
| 2020-12-16 | $14.26 | $19.32 | 172,000 | — | — |
| 2020-12-15 | $14.03 | $19.01 | 55,200 | — | — |
| 2020-12-14 | $13.52 | $18.31 | 56,400 | — | — |
| 2020-12-11 | $13.50 | $18.29 | 33,600 | — | — |
| 2020-12-10 | $13.39 | $18.14 | 65,100 | — | — |
| 2020-12-09 | $13.21 | $17.89 | 53,300 | — | — |
| 2020-12-08 | $12.76 | $17.28 | 56,100 | — | — |
| 2020-12-07 | $13.14 | $17.80 | 40,400 | — | — |
| 2020-12-04 | $12.82 | $17.37 | 56,700 | — | — |
| 2020-12-03 | $12.35 | $16.73 | 43,800 | — | — |
| 2020-12-02 | $12.02 | $16.28 | 43,500 | — | — |
| 2020-12-01 | $11.80 | $15.98 | 54,600 | — | — |
| 2020-11-30 | $11.17 | $15.13 | 34,300 | — | — |
| 2020-11-27 | $11.14 | $15.09 | 9,000 | — | — |
| 2020-11-25 | $11.09 | $15.02 | 19,900 | — | — |
| 2020-11-24 | $11.27 | $15.27 | 44,900 | — | — |
| 2020-11-23 | $10.85 | $14.70 | 53,600 | — | — |
| 2020-11-20 | $10.73 | $14.54 | 33,400 | — | — |
| 2020-11-19 | $10.77 | $14.59 | 55,400 | — | — |
| 2020-11-18 | $10.47 | $14.18 | 30,500 | — | — |
| 2020-11-17 | $10.15 | $13.75 | 14,600 | — | — |
| 2020-11-16 | $10.04 | $13.60 | 31,500 | — | — |
| 2020-11-13 | $9.94 | $13.46 | 17,500 | — | — |
| 2020-11-12 | $9.82 | $13.30 | 24,200 | — | — |
| 2020-11-11 | $9.78 | $13.25 | 20,800 | — | — |
| 2020-11-10 | $9.55 | $12.94 | 25,000 | — | — |
| 2020-11-09 | $9.55 | $12.94 | 50,400 | — | — |
| 2020-11-06 | $9.80 | $13.28 | 11,100 | — | — |
| 2020-11-05 | $9.70 | $13.14 | 12,800 | — | — |
| 2020-11-04 | $9.65 | $13.07 | 26,300 | — | — |
| 2020-11-03 | $9.97 | $13.51 | 24,500 | — | — |
| 2020-11-02 | $10.00 | $13.55 | 54,700 | — | — |
| 2020-10-30 | $9.83 | $13.32 | 25,100 | — | — |
| 2020-10-29 | $10.34 | $14.01 | 79,500 | — | — |
| 2020-10-28 | $9.54 | $12.92 | 45,500 | — | — |
| 2020-10-27 | $9.45 | $12.80 | 35,700 | — | — |
| 2020-10-26 | $9.20 | $12.46 | 17,100 | — | — |
| 2020-10-23 | $9.10 | $12.33 | 10,800 | — | — |
| 2020-10-22 | $9.18 | $12.44 | 7,100 | — | — |
| 2020-10-21 | $9.23 | $12.50 | 5,700 | — | — |
| 2020-10-20 | $9.28 | $12.57 | 5,300 | — | — |
| 2020-10-19 | $9.40 | $12.73 | 12,100 | — | — |
| 2020-10-16 | $9.59 | $12.99 | 10,900 | — | — |
| 2020-10-15 | $9.65 | $13.07 | 27,600 | — | — |
| 2020-10-14 | $9.17 | $12.42 | 6,700 | — | — |
| 2020-10-13 | $9.22 | $12.49 | 10,300 | — | — |
| 2020-10-12 | $9.27 | $12.56 | 8,200 | — | — |
| 2020-10-09 | $9.25 | $12.53 | 46,600 | — | — |
| 2020-10-08 | $9.10 | $12.33 | 10,200 | — | — |
| 2020-10-07 | $8.95 | $12.12 | 10,000 | — | — |
| 2020-10-06 | $8.82 | $11.95 | 29,500 | — | — |
| 2020-10-05 | $8.86 | $12.00 | 37,000 | — | — |
| 2020-10-02 | $8.40 | $11.38 | 121,300 | — | — |
| 2020-10-01 | $8.87 | $12.02 | 42,800 | — | — |
| 2020-09-30 | $9.07 | $12.29 | 18,500 | — | — |
| 2020-09-29 | $9.00 | $12.19 | 16,700 | — | — |
| 2020-09-28 | $9.05 | $12.26 | 20,200 | — | — |
| 2020-09-25 | $8.95 | $12.12 | 35,300 | — | — |
| 2020-09-24 | $9.21 | $12.48 | 11,100 | — | — |
| 2020-09-23 | $9.25 | $12.53 | 5,700 | — | — |
| 2020-09-22 | $9.40 | $12.73 | 9,100 | — | — |
| 2020-09-21 | $9.30 | $12.60 | 21,900 | — | — |
| 2020-09-18 | $9.36 | $12.68 | 21,400 | — | — |
| 2020-09-17 | $9.50 | $12.87 | 70,800 | — | — |
| 2020-09-16 | $9.63 | $13.04 | 40,500 | — | — |
| 2020-09-15 | $9.90 | $13.41 | 40,600 | — | — |
| 2020-09-14 | $10.40 | $14.09 | 52,100 | — | — |
| 2020-09-11 | $11.11 | $14.35 | 119,000 | — | — |
| 2020-09-10 | $11.16 | $14.41 | 69,300 | — | — |
| 2020-09-09 | $10.84 | $14.00 | 29,000 | — | — |
| 2020-09-08 | $10.67 | $13.78 | 50,200 | — | — |
| 2020-09-04 | $10.35 | $13.36 | 37,900 | — | — |
| 2020-09-03 | $10.37 | $13.39 | 50,000 | — | — |
| 2020-09-02 | $10.89 | $14.06 | 22,100 | — | — |
| 2020-09-01 | $10.86 | $14.02 | 38,400 | — | — |
| 2020-08-31 | $10.81 | $13.96 | 34,700 | — | — |
| 2020-08-28 | $10.70 | $13.82 | 12,500 | — | — |
| 2020-08-27 | $10.62 | $13.71 | 23,600 | — | — |
| 2020-08-26 | $10.45 | $13.49 | 14,000 | — | — |
| 2020-08-25 | $10.40 | $13.43 | 17,600 | — | — |
| 2020-08-24 | $10.28 | $13.27 | 76,200 | — | — |
| 2020-08-21 | $10.92 | $14.10 | 33,000 | — | — |
| 2020-08-20 | $10.95 | $14.14 | 29,100 | — | — |
| 2020-08-19 | $10.74 | $13.87 | 19,900 | — | — |
| 2020-08-18 | $10.56 | $13.64 | 118,100 | — | — |
| 2020-08-17 | $10.30 | $13.30 | 23,500 | — | — |
| 2020-08-14 | $9.96 | $12.86 | 15,200 | — | — |
| 2020-08-13 | $9.77 | $12.62 | 34,500 | — | — |
| 2020-08-12 | $9.85 | $12.72 | 26,400 | — | — |
| 2020-08-11 | $9.96 | $12.86 | 46,400 | — | — |
| 2020-08-10 | $9.86 | $12.73 | 26,800 | — | — |
| 2020-08-07 | $9.69 | $12.51 | 53,200 | — | — |
| 2020-08-06 | $9.48 | $12.24 | 59,500 | — | — |
| 2020-08-05 | $9.05 | $11.69 | 57,700 | — | — |
| 2020-08-04 | $8.92 | $11.52 | 28,600 | — | — |
| 2020-08-03 | $8.60 | $11.10 | 39,400 | — | — |
| 2020-07-31 | $8.57 | $11.07 | 30,200 | — | — |
| 2020-07-30 | $8.58 | $11.08 | 15,700 | — | — |
| 2020-07-29 | $8.76 | $11.31 | 12,800 | — | — |
| 2020-07-28 | $8.67 | $11.19 | 35,900 | — | — |
| 2020-07-27 | $8.79 | $11.35 | 18,100 | — | — |
| 2020-07-24 | $8.76 | $11.31 | 33,900 | — | — |
| 2020-07-23 | $8.99 | $11.61 | 35,500 | — | — |
| 2020-07-22 | $8.95 | $11.56 | 12,000 | — | — |
| 2020-07-21 | $9.00 | $11.62 | 8,700 | — | — |
| 2020-07-20 | $8.80 | $11.36 | 45,100 | — | — |
| 2020-07-17 | $8.96 | $11.57 | 32,600 | — | — |
| 2020-07-16 | $9.05 | $11.69 | 10,200 | — | — |
| 2020-07-15 | $9.06 | $11.70 | 9,400 | — | — |
| 2020-07-14 | $8.98 | $11.60 | 12,700 | — | — |
| 2020-07-13 | $9.06 | $11.70 | 16,500 | — | — |
| 2020-07-10 | $9.30 | $12.01 | 15,600 | — | — |
| 2020-07-09 | $9.28 | $11.98 | 15,000 | — | — |
| 2020-07-08 | $9.35 | $12.07 | 8,300 | — | — |
| 2020-07-07 | $9.34 | $12.06 | 19,200 | — | — |
| 2020-07-06 | $9.26 | $11.96 | 58,100 | — | — |
| 2020-07-02 | $8.95 | $11.56 | 8,000 | — | — |
| 2020-07-01 | $9.05 | $11.69 | 20,000 | — | — |
| 2020-06-30 | $9.02 | $11.65 | 33,300 | — | — |
| 2020-06-29 | $8.63 | $11.14 | 86,400 | — | — |
| 2020-06-26 | $9.32 | $12.03 | 19,500 | — | — |
| 2020-06-25 | $9.60 | $12.40 | 17,800 | — | — |
| 2020-06-24 | $9.50 | $12.27 | 69,100 | — | — |
| 2020-06-23 | $9.52 | $12.29 | 32,000 | — | — |
| 2020-06-22 | $9.60 | $12.40 | 17,100 | — | — |
| 2020-06-19 | $9.52 | $12.29 | 10,600 | — | — |
| 2020-06-18 | $9.46 | $12.21 | 43,700 | — | — |
| 2020-06-17 | $9.50 | $12.27 | 25,000 | — | — |
| 2020-06-16 | $9.71 | $12.54 | 19,500 | — | — |
| 2020-06-15 | $9.73 | $12.56 | 65,300 | — | — |
| 2020-06-12 | $10.59 | $13.00 | 90,900 | — | — |
| 2020-06-11 | $10.22 | $12.55 | 103,900 | — | — |
| 2020-06-10 | $10.70 | $13.14 | 48,300 | — | — |
| 2020-06-09 | $10.67 | $13.10 | 84,500 | — | — |
| 2020-06-08 | $10.69 | $13.13 | 87,000 | — | — |
| 2020-06-05 | $10.27 | $12.61 | 59,900 | — | — |
| 2020-06-04 | $10.21 | $12.54 | 34,700 | — | — |
| 2020-06-03 | $10.45 | $12.83 | 50,000 | — | — |
| 2020-06-02 | $10.02 | $12.30 | 62,500 | — | — |
| 2020-06-01 | $9.60 | $11.79 | 75,000 | — | — |
| 2020-05-29 | $9.45 | $11.60 | 49,600 | — | — |
| 2020-05-28 | $9.39 | $11.53 | 89,100 | — | — |
| 2020-05-27 | $8.97 | $11.01 | 73,700 | — | — |
| 2020-05-26 | $7.75 | $9.52 | 34,200 | — | — |
| 2020-05-22 | $7.88 | $9.68 | 19,100 | — | — |
| 2020-05-21 | $8.10 | $9.95 | 97,300 | — | — |
| 2020-05-20 | $9.06 | $11.12 | 64,500 | — | — |
| 2020-05-19 | $9.07 | $11.14 | 65,400 | — | — |
| 2020-05-18 | $8.10 | $9.95 | 42,100 | — | — |
| 2020-05-15 | $7.78 | $9.55 | 12,400 | — | — |
| 2020-05-14 | $7.60 | $9.33 | 12,100 | — | — |
| 2020-05-13 | $7.45 | $9.15 | 28,600 | — | — |
| 2020-05-12 | $7.61 | $9.34 | 26,800 | — | — |
| 2020-05-11 | $7.40 | $9.09 | 27,200 | — | — |
| 2020-05-08 | $7.20 | $8.84 | 34,600 | — | — |
| 2020-05-07 | $7.45 | $9.15 | 21,300 | — | — |
| 2020-05-06 | $7.48 | $9.18 | 21,900 | — | — |
| 2020-05-05 | $7.62 | $9.36 | 48,800 | — | — |
| 2020-05-04 | $8.26 | $10.14 | 30,400 | — | — |
| 2020-05-01 | $8.26 | $10.14 | 20,800 | — | — |
| 2020-04-30 | $8.52 | $10.46 | 10,000 | — | — |
| 2020-04-29 | $8.54 | $10.49 | 22,400 | — | — |
| 2020-04-28 | $8.37 | $10.28 | 22,600 | — | — |
| 2020-04-27 | $8.02 | $9.85 | 32,500 | — | — |
| 2020-04-24 | $8.63 | $10.60 | 29,600 | — | — |
| 2020-04-23 | $8.98 | $11.03 | 27,900 | — | — |
| 2020-04-22 | $8.90 | $10.93 | 28,900 | — | — |
| 2020-04-21 | $9.15 | $11.02 | 64,000 | — | — |
| 2020-04-20 | $9.40 | $11.32 | 30,000 | — | — |
| 2020-04-17 | $9.19 | $11.07 | 13,500 | — | — |
| 2020-04-16 | $8.92 | $10.75 | 21,500 | — | — |
| 2020-04-15 | $8.89 | $10.71 | 34,400 | — | — |
| 2020-04-14 | $9.36 | $11.28 | 27,400 | — | — |
| 2020-04-13 | $9.87 | $11.89 | 38,100 | — | — |
| 2020-04-09 | $9.98 | $12.02 | 72,600 | — | — |
| 2020-04-08 | $8.73 | $10.52 | 41,500 | — | — |
| 2020-04-07 | $7.90 | $9.52 | 24,100 | — | — |
| 2020-04-06 | $7.62 | $9.18 | 45,100 | — | — |
| 2020-04-03 | $6.80 | $8.19 | 35,800 | — | — |
| 2020-04-02 | $5.72 | $6.89 | 19,700 | — | — |
| 2020-04-01 | $5.81 | $7.00 | 55,500 | — | — |
| 2020-03-31 | $6.67 | $8.03 | 34,700 | — | — |
| 2020-03-30 | $6.40 | $7.71 | 80,500 | — | — |
| 2020-03-27 | $8.95 | $10.78 | 27,900 | — | — |
| 2020-03-26 | $9.01 | $10.85 | 50,700 | — | — |
| 2020-03-25 | $8.05 | $9.70 | 50,800 | — | — |
| 2020-03-24 | $6.64 | $8.00 | 29,100 | — | — |
| 2020-03-23 | $6.48 | $7.81 | 29,200 | — | — |
| 2020-03-20 | $7.35 | $8.65 | 87,200 | — | — |
| 2020-03-19 | $7.08 | $8.33 | 67,300 | — | — |
| 2020-03-18 | $5.70 | $6.70 | 72,900 | — | — |
| 2020-03-17 | $10.11 | $11.89 | 43,500 | — | — |
| 2020-03-16 | $11.04 | $12.99 | 30,300 | — | — |
| 2020-03-13 | $13.73 | $16.15 | 65,500 | — | — |
| 2020-03-12 | $13.30 | $15.64 | 90,800 | — | — |
| 2020-03-11 | $13.50 | $15.88 | 44,300 | — | — |
| 2020-03-10 | $14.17 | $16.67 | 73,000 | — | — |
| 2020-03-09 | $13.75 | $16.17 | 41,500 | — | — |
| 2020-03-06 | $15.30 | $18.00 | 58,500 | — | — |
| 2020-03-05 | $15.30 | $18.00 | 42,100 | — | — |
| 2020-03-04 | $15.41 | $18.13 | 20,500 | — | — |
| 2020-03-03 | $15.32 | $18.02 | 43,300 | — | — |
| 2020-03-02 | $15.60 | $18.35 | 56,900 | — | — |
| 2020-02-28 | $14.00 | $16.47 | 59,100 | — | — |
| 2020-02-27 | $14.27 | $16.79 | 158,600 | — | — |
| 2020-02-26 | $16.10 | $18.94 | 28,000 | — | — |
| 2020-02-25 | $16.17 | $19.02 | 24,100 | — | — |
| 2020-02-24 | $16.19 | $19.04 | 27,600 | — | — |
| 2020-02-21 | $16.41 | $19.30 | 25,900 | — | — |
| 2020-02-20 | $16.50 | $19.41 | 42,800 | — | — |
| 2020-02-19 | $16.63 | $19.36 | 37,400 | — | — |
| 2020-02-18 | $16.54 | $19.25 | 37,400 | — | — |
| 2020-02-14 | $16.55 | $19.26 | 30,100 | — | — |
| 2020-02-13 | $16.44 | $19.14 | 16,100 | — | — |
| 2020-02-12 | $16.50 | $19.21 | 28,500 | — | — |
| 2020-02-11 | $16.50 | $19.21 | 13,300 | — | — |
| 2020-02-10 | $16.47 | $19.17 | 31,500 | — | — |
| 2020-02-07 | $16.48 | $19.18 | 40,800 | — | — |
| 2020-02-06 | $16.58 | $19.30 | 29,800 | — | — |
| 2020-02-05 | $16.60 | $19.32 | 40,400 | — | — |
| 2020-02-04 | $16.58 | $19.30 | 85,200 | — | — |
| 2020-02-03 | $16.43 | $19.12 | 19,800 | — | — |
| 2020-01-31 | $16.43 | $19.12 | 26,800 | — | — |
| 2020-01-30 | $16.46 | $19.16 | 12,900 | — | — |
| 2020-01-29 | $16.41 | $19.10 | 15,200 | — | — |
| 2020-01-28 | $16.50 | $19.21 | 23,500 | — | — |
| 2020-01-27 | $16.67 | $19.40 | 35,500 | — | — |
| 2020-01-24 | $16.86 | $19.63 | 15,600 | — | — |
| 2020-01-23 | $17.16 | $19.97 | 22,600 | — | — |
| 2020-01-22 | $17.34 | $19.99 | 30,700 | — | — |
| 2020-01-21 | $17.15 | $19.77 | 74,800 | — | — |
| 2020-01-17 | $17.20 | $19.82 | 37,500 | — | — |
| 2020-01-16 | $16.85 | $19.42 | 16,300 | — | — |
| 2020-01-15 | $16.85 | $19.42 | 25,000 | — | — |
| 2020-01-14 | $16.85 | $19.42 | 19,400 | — | — |
| 2020-01-13 | $16.81 | $19.38 | 23,900 | — | — |
| 2020-01-10 | $16.74 | $19.29 | 15,900 | — | — |
| 2020-01-09 | $16.75 | $19.31 | 30,800 | — | — |
| 2020-01-08 | $16.50 | $19.02 | 47,400 | — | — |
| 2020-01-07 | $16.32 | $18.81 | 28,500 | — | — |
| 2020-01-06 | $16.27 | $18.75 | 50,700 | — | — |
| 2020-01-03 | $15.82 | $18.23 | 19,800 | — | — |
| 2020-01-02 | $15.40 | $17.75 | 16,400 | — | — |