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
- 2020-01-13 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 | $14.27 | $14.27 | 1,251,700 | — | — |
| 2020-12-30 | $14.38 | $14.38 | 514,600 | — | — |
| 2020-12-29 | $14.51 | $14.51 | 1,362,500 | — | — |
| 2020-12-28 | $14.71 | $14.71 | 1,509,800 | — | — |
| 2020-12-24 | $15.03 | $15.03 | 839,500 | — | — |
| 2020-12-23 | $14.81 | $14.81 | 704,600 | — | — |
| 2020-12-22 | $14.99 | $14.99 | 693,700 | — | — |
| 2020-12-21 | $12.68 | $12.68 | 437,000 | — | — |
| 2020-12-18 | $11.51 | $11.51 | 197,500 | — | — |
| 2020-12-17 | $11.80 | $11.80 | 327,000 | — | — |
| 2020-12-16 | $11.60 | $11.60 | 1,020,900 | — | — |
| 2020-12-15 | $11.38 | $11.38 | 764,400 | — | — |
| 2020-12-14 | $12.27 | $12.27 | 768,300 | — | — |
| 2020-12-11 | $12.25 | $12.25 | 201,600 | — | — |
| 2020-12-10 | $12.26 | $12.26 | 433,900 | — | — |
| 2020-12-09 | $12.36 | $12.36 | 769,900 | — | — |
| 2020-12-08 | $12.75 | $12.75 | 1,238,500 | — | — |
| 2020-12-07 | $12.08 | $12.08 | 892,600 | — | — |
| 2020-12-04 | $11.24 | $11.24 | 1,138,400 | — | — |
| 2020-12-03 | $10.93 | $10.93 | 1,001,500 | — | — |
| 2020-12-02 | $10.71 | $10.71 | 815,400 | — | — |
| 2020-12-01 | $10.78 | $10.78 | 196,900 | — | — |
| 2020-11-30 | $10.70 | $10.70 | 330,100 | — | — |
| 2020-11-27 | $10.65 | $10.65 | 53,100 | — | — |
| 2020-11-25 | $10.50 | $10.50 | 53,200 | — | — |
| 2020-11-24 | $10.40 | $10.40 | 317,100 | — | — |
| 2020-11-23 | $10.25 | $10.25 | 87,800 | — | — |
| 2020-11-20 | $10.29 | $10.29 | 69,300 | — | — |
| 2020-11-19 | $10.12 | $10.12 | 14,100 | — | — |
| 2020-11-18 | $10.22 | $10.22 | 27,100 | — | — |
| 2020-11-17 | $10.09 | $10.09 | 36,400 | — | — |
| 2020-11-16 | $10.12 | $10.12 | 234,500 | — | — |
| 2020-11-13 | $10.08 | $10.08 | 697,300 | — | — |
| 2020-11-12 | $10.05 | $10.05 | 211,300 | — | — |
| 2020-11-11 | $10.10 | $10.10 | 58,800 | — | — |
| 2020-11-10 | $10.11 | $10.11 | 39,100 | — | — |
| 2020-11-09 | $10.12 | $10.12 | 120,400 | — | — |
| 2020-11-06 | $10.30 | $10.30 | 131,000 | — | — |
| 2020-11-05 | $10.20 | $10.20 | 156,500 | — | — |
| 2020-11-04 | $10.06 | $10.06 | 42,300 | — | — |
| 2020-11-03 | $10.10 | $10.10 | 42,100 | — | — |
| 2020-11-02 | $10.20 | $10.20 | 90,100 | — | — |
| 2020-10-30 | $10.06 | $10.06 | 23,000 | — | — |
| 2020-10-29 | $10.13 | $10.13 | 103,200 | — | — |
| 2020-10-28 | $10.20 | $10.20 | 63,900 | — | — |
| 2020-10-27 | $10.31 | $10.31 | 43,300 | — | — |
| 2020-10-26 | $10.20 | $10.20 | 36,300 | — | — |
| 2020-10-23 | $10.45 | $10.45 | 77,600 | — | — |
| 2020-10-22 | $10.64 | $10.64 | 693,500 | — | — |
| 2020-10-21 | $10.70 | $10.70 | 61,800 | — | — |
| 2020-10-20 | $10.70 | $10.70 | 148,800 | — | — |
| 2020-10-19 | $10.75 | $10.75 | 210,100 | — | — |
| 2020-10-16 | $10.80 | $10.80 | 1,483,600 | — | — |
| 2020-10-15 | $10.46 | $10.46 | 39,400 | — | — |
| 2020-10-14 | $10.45 | $10.45 | 26,400 | — | — |
| 2020-10-13 | $10.45 | $10.45 | 19,800 | — | — |
| 2020-10-12 | $10.50 | $10.50 | 40,300 | — | — |
| 2020-10-09 | $10.56 | $10.56 | 62,100 | — | — |
| 2020-10-08 | $10.25 | $10.25 | 146,100 | — | — |
| 2020-10-07 | $10.48 | $10.48 | 179,600 | — | — |
| 2020-10-06 | $10.62 | $10.62 | 85,300 | — | — |
| 2020-10-05 | $10.74 | $10.74 | 38,200 | — | — |
| 2020-10-02 | $10.79 | $10.79 | 37,400 | — | — |
| 2020-10-01 | $10.85 | $10.85 | 670,400 | — | — |
| 2020-09-30 | $11.13 | $11.13 | 274,400 | — | — |
| 2020-09-29 | $10.82 | $10.82 | 72,500 | — | — |
| 2020-09-28 | $10.75 | $10.75 | 94,900 | — | — |
| 2020-09-25 | $10.88 | $10.88 | 40,900 | — | — |
| 2020-09-24 | $10.75 | $10.75 | 41,300 | — | — |
| 2020-09-23 | $10.79 | $10.79 | 64,600 | — | — |
| 2020-09-22 | $10.84 | $10.84 | 497,900 | — | — |
| 2020-09-21 | $10.87 | $10.87 | 130,600 | — | — |
| 2020-09-18 | $10.81 | $10.81 | 16,400 | — | — |
| 2020-09-17 | $10.84 | $10.84 | 960,300 | — | — |
| 2020-09-16 | $10.66 | $10.66 | 272,100 | — | — |
| 2020-09-15 | $10.74 | $10.74 | 858,700 | — | — |
| 2020-09-14 | $10.46 | $10.46 | 60,400 | — | — |
| 2020-09-11 | $10.41 | $10.41 | 48,500 | — | — |
| 2020-09-10 | $10.47 | $10.47 | 71,500 | — | — |
| 2020-09-09 | $10.62 | $10.62 | 17,700 | — | — |
| 2020-09-08 | $10.68 | $10.68 | 755,200 | — | — |
| 2020-09-04 | $10.60 | $10.60 | 224,000 | — | — |
| 2020-09-03 | $10.50 | $10.50 | 345,500 | — | — |
| 2020-09-02 | $10.60 | $10.60 | 1,108,800 | — | — |
| 2020-09-01 | $10.40 | $10.40 | 28,800 | — | — |
| 2020-08-31 | $10.44 | $10.44 | 77,700 | — | — |
| 2020-08-28 | $10.46 | $10.46 | 1,846,300 | — | — |
| 2020-08-27 | $10.39 | $10.39 | 20,900 | — | — |
| 2020-08-26 | $10.39 | $10.39 | 28,300 | — | — |
| 2020-08-25 | $10.39 | $10.39 | 239,300 | — | — |
| 2020-08-24 | $10.37 | $10.37 | 10,700 | — | — |
| 2020-08-21 | $10.38 | $10.38 | 2,400 | — | — |
| 2020-08-20 | $10.33 | $10.33 | 63,500 | — | — |
| 2020-08-19 | $10.40 | $10.40 | 332,200 | — | — |
| 2020-08-18 | $10.50 | $10.50 | 116,800 | — | — |
| 2020-08-17 | $10.40 | $10.40 | 255,500 | — | — |
| 2020-08-14 | $10.46 | $10.46 | 52,500 | — | — |
| 2020-08-13 | $10.47 | $10.47 | 140,200 | — | — |
| 2020-08-12 | $10.45 | $10.45 | 548,400 | — | — |
| 2020-08-11 | $10.43 | $10.43 | 71,600 | — | — |
| 2020-08-10 | $10.45 | $10.45 | 42,300 | — | — |
| 2020-08-07 | $10.42 | $10.42 | 303,300 | — | — |
| 2020-08-06 | $10.47 | $10.47 | 157,500 | — | — |
| 2020-08-05 | $10.50 | $10.50 | 1,548,600 | — | — |
| 2020-08-04 | $10.45 | $10.45 | 577,400 | — | — |
| 2020-08-03 | $10.30 | $10.30 | 511,000 | — | — |
| 2020-07-31 | $10.26 | $10.26 | 2,007,100 | — | — |
| 2020-07-30 | $10.47 | $10.47 | 387,300 | — | — |
| 2020-07-29 | $10.75 | $10.75 | 181,600 | — | — |
| 2020-07-28 | $10.80 | $10.80 | 36,500 | — | — |
| 2020-07-27 | $10.80 | $10.80 | 11,600 | — | — |
| 2020-07-24 | $10.80 | $10.80 | 8,100 | — | — |
| 2020-07-23 | $10.85 | $10.85 | 62,000 | — | — |
| 2020-07-22 | $10.85 | $10.85 | 2,000 | — | — |
| 2020-07-21 | $10.84 | $10.84 | 21,700 | — | — |
| 2020-07-20 | $10.80 | $10.80 | 10,100 | — | — |
| 2020-07-17 | $10.84 | $10.84 | 6,200 | — | — |
| 2020-07-16 | $10.84 | $10.84 | 44,600 | — | — |
| 2020-07-15 | $10.75 | $10.75 | 21,300 | — | — |
| 2020-07-14 | $10.60 | $10.60 | 27,300 | — | — |
| 2020-07-13 | $10.60 | $10.60 | 62,000 | — | — |
| 2020-07-10 | $10.52 | $10.52 | 78,400 | — | — |
| 2020-07-09 | $10.35 | $10.35 | 19,100 | — | — |
| 2020-07-08 | $10.36 | $10.36 | 31,200 | — | — |
| 2020-07-07 | $10.25 | $10.25 | 24,600 | — | — |
| 2020-07-06 | $10.07 | $10.07 | 14,700 | — | — |
| 2020-07-02 | $10.17 | $10.17 | 29,700 | — | — |
| 2020-07-01 | $10.11 | $10.11 | 32,600 | — | — |
| 2020-06-30 | $10.15 | $10.15 | 8,200 | — | — |
| 2020-06-29 | $10.16 | $10.16 | 26,300 | — | — |
| 2020-06-26 | $10.01 | $10.01 | 3,600 | — | — |
| 2020-06-25 | $10.00 | $10.00 | 2,100 | — | — |
| 2020-06-24 | $10.00 | $10.00 | 0 | — | — |
| 2020-06-23 | $10.00 | $10.00 | 3,400 | — | — |
| 2020-06-22 | $9.95 | $9.95 | 200 | — | — |
| 2020-06-19 | $9.96 | $9.96 | 700 | — | — |
| 2020-06-18 | $9.92 | $9.92 | 0 | — | — |
| 2020-06-17 | $9.92 | $9.92 | 87,600 | — | — |
| 2020-06-16 | $9.90 | $9.90 | 20,100 | — | — |
| 2020-06-15 | $9.84 | $9.84 | 26,900 | — | — |
| 2020-06-12 | $9.84 | $9.84 | 200 | — | — |
| 2020-06-11 | $9.75 | $9.75 | 171,900 | — | — |
| 2020-06-10 | $9.85 | $9.85 | 28,700 | — | — |
| 2020-06-09 | $9.85 | $9.85 | 5,400 | — | — |
| 2020-06-08 | $9.88 | $9.88 | 116,700 | — | — |
| 2020-06-05 | $9.88 | $9.88 | 3,000 | — | — |
| 2020-06-04 | $9.85 | $9.85 | 67,500 | — | — |
| 2020-06-03 | $9.85 | $9.85 | 1,600 | — | — |
| 2020-06-02 | $9.86 | $9.86 | 363,500 | — | — |
| 2020-06-01 | $9.80 | $9.80 | 0 | — | — |
| 2020-05-29 | $9.80 | $9.80 | 0 | — | — |
| 2020-05-28 | $9.80 | $9.80 | 0 | — | — |
| 2020-05-27 | $9.80 | $9.80 | 400 | — | — |
| 2020-05-26 | $9.80 | $9.80 | 0 | — | — |
| 2020-05-22 | $9.80 | $9.80 | 0 | — | — |
| 2020-05-21 | $9.80 | $9.80 | 0 | — | — |
| 2020-05-20 | $9.80 | $9.80 | 0 | — | — |
| 2020-05-19 | $9.80 | $9.80 | 900 | — | — |
| 2020-05-18 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-15 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-14 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-13 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-12 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-11 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-08 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-07 | $9.90 | $9.90 | 120,500 | — | — |
| 2020-05-06 | $9.76 | $9.76 | 0 | — | — |
| 2020-05-05 | $9.76 | $9.76 | 0 | — | — |
| 2020-05-04 | $9.76 | $9.76 | 0 | — | — |
| 2020-05-01 | $9.76 | $9.76 | 0 | — | — |
| 2020-04-30 | $9.76 | $9.76 | 0 | — | — |
| 2020-04-29 | $9.76 | $9.76 | 126,000 | — | — |
| 2020-04-28 | $9.76 | $9.76 | 0 | — | — |
| 2020-04-27 | $9.76 | $9.76 | 1,000 | — | — |
| 2020-04-24 | $9.85 | $9.85 | 356,800 | — | — |
| 2020-04-23 | $9.85 | $9.85 | 25,000 | — | — |
| 2020-04-22 | $9.88 | $9.88 | 100 | — | — |
| 2020-04-21 | $9.85 | $9.85 | 0 | — | — |
| 2020-04-20 | $9.85 | $9.85 | 0 | — | — |
| 2020-04-17 | $9.85 | $9.85 | 400 | — | — |
| 2020-04-16 | $9.95 | $9.95 | 0 | — | — |
| 2020-04-15 | $9.95 | $9.95 | 0 | — | — |
| 2020-04-14 | $9.95 | $9.95 | 0 | — | — |
| 2020-04-13 | $9.95 | $9.95 | 0 | — | — |
| 2020-04-09 | $9.95 | $9.95 | 0 | — | — |
| 2020-04-08 | $9.95 | $9.95 | 400 | — | — |
| 2020-04-07 | $9.83 | $9.83 | 0 | — | — |
| 2020-04-06 | $9.83 | $9.83 | 15,000 | — | — |
| 2020-04-03 | $9.83 | $9.83 | 300 | — | — |
| 2020-04-02 | $9.85 | $9.85 | 32,000 | — | — |
| 2020-04-01 | $9.85 | $9.85 | 5,000 | — | — |
| 2020-03-31 | $9.66 | $9.66 | 0 | — | — |
| 2020-03-30 | $9.66 | $9.66 | 0 | — | — |
| 2020-03-27 | $9.66 | $9.66 | 100 | — | — |
| 2020-03-26 | $9.65 | $9.65 | 58,200 | — | — |
| 2020-03-25 | $9.65 | $9.65 | 2,900 | — | — |
| 2020-03-24 | $9.47 | $9.47 | 1,500 | — | — |
| 2020-03-23 | $9.40 | $9.40 | 268,300 | — | — |
| 2020-03-20 | $9.27 | $9.27 | 100,100 | — | — |
| 2020-03-19 | $9.26 | $9.26 | 302,100 | — | — |
| 2020-03-18 | $9.29 | $9.29 | 215,100 | — | — |
| 2020-03-17 | $9.53 | $9.53 | 1,067,700 | — | — |
| 2020-03-16 | $9.60 | $9.60 | 1,000 | — | — |
| 2020-03-13 | $9.89 | $9.89 | 3,800 | — | — |
| 2020-03-12 | $9.90 | $9.90 | 74,900 | — | — |
| 2020-03-11 | $10.05 | $10.05 | 384,200 | — | — |
| 2020-03-10 | $9.95 | $9.95 | 878,200 | — | — |
| 2020-03-09 | $9.90 | $9.90 | 111,500 | — | — |
| 2020-03-06 | $9.97 | $9.97 | 0 | — | — |
| 2020-03-05 | $9.97 | $9.97 | 0 | — | — |
| 2020-03-04 | $9.97 | $9.97 | 100,000 | — | — |
| 2020-03-03 | $10.07 | $10.07 | 0 | — | — |
| 2020-03-02 | $10.07 | $10.07 | 0 | — | — |
| 2020-02-28 | $10.07 | $10.07 | 0 | — | — |
| 2020-02-27 | $10.07 | $10.07 | 0 | — | — |
| 2020-02-26 | $10.07 | $10.07 | 0 | — | — |
| 2020-02-25 | $10.07 | $10.07 | 0 | — | — |
| 2020-02-24 | $10.07 | $10.07 | 0 | — | — |
| 2020-02-21 | $10.07 | $10.07 | 0 | — | — |
| 2020-02-20 | $10.07 | $10.07 | 100 | — | — |
| 2020-02-19 | $10.09 | $10.09 | 3,900 | — | — |
| 2020-02-18 | $10.08 | $10.08 | 2,100 | — | — |
| 2020-02-14 | $9.96 | $9.96 | 0 | — | — |
| 2020-02-13 | $9.96 | $9.96 | 50,000 | — | — |
| 2020-02-12 | $10.05 | $10.05 | 1,000 | — | — |
| 2020-02-11 | $10.00 | $10.00 | 0 | — | — |
| 2020-02-10 | $10.00 | $10.00 | 0 | — | — |
| 2020-02-07 | $10.00 | $10.00 | 2,100 | — | — |
| 2020-02-06 | $10.00 | $10.00 | 97,700 | — | — |
| 2020-02-05 | $9.92 | $9.92 | 33,000 | — | — |
| 2020-02-04 | $9.90 | $9.90 | 6,400 | — | — |
| 2020-02-03 | $9.92 | $9.92 | 0 | — | — |
| 2020-01-31 | $9.92 | $9.92 | 12,500 | — | — |
| 2020-01-30 | $9.92 | $9.92 | 97,700 | — | — |
| 2020-01-29 | $9.92 | $9.92 | 343,700 | — | — |
| 2020-01-28 | $9.92 | $9.92 | 243,000 | — | — |
| 2020-01-27 | $9.90 | $9.90 | 400 | — | — |
| 2020-01-24 | $9.95 | $9.95 | 0 | — | — |
| 2020-01-23 | $9.95 | $9.95 | 400 | — | — |
| 2020-01-22 | $9.94 | $9.94 | 1,000 | — | — |
| 2020-01-21 | $9.94 | $9.94 | 200,000 | — | — |
| 2020-01-17 | $10.03 | $10.03 | 0 | — | — |
| 2020-01-16 | $10.03 | $10.03 | 500 | — | — |
| 2020-01-15 | $9.90 | $9.90 | 125,000 | — | — |
| 2020-01-14 | $9.90 | $9.90 | 1,000 | — | — |
| 2020-01-13 | $9.90 | $9.90 | 725,000 | — | — |