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
- 2015-12-22 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 | $17.44 | $17.44 | 217,975 | — | — |
| 2020-12-30 | $17.80 | $17.80 | 304,560 | — | — |
| 2020-12-29 | $17.36 | $17.36 | 432,330 | — | — |
| 2020-12-28 | $19.00 | $19.00 | 1,153,950 | — | — |
| 2020-12-24 | $18.20 | $18.20 | 7,167,365 | — | — |
| 2020-12-23 | $12.94 | $12.94 | 2,550,140 | — | — |
| 2020-12-22 | $8.60 | $8.60 | 153,895 | — | — |
| 2020-12-21 | $8.60 | $8.60 | 306,350 | — | — |
| 2020-12-18 | $8.26 | $8.26 | 123,975 | — | — |
| 2020-12-17 | $8.58 | $8.58 | 72,630 | — | — |
| 2020-12-16 | $8.58 | $8.58 | 76,515 | — | — |
| 2020-12-15 | $8.38 | $8.38 | 70,310 | — | — |
| 2020-12-14 | $8.40 | $8.40 | 68,565 | — | — |
| 2020-12-11 | $8.42 | $8.42 | 108,085 | — | — |
| 2020-12-10 | $8.36 | $8.36 | 88,685 | — | — |
| 2020-12-09 | $8.20 | $8.20 | 104,355 | — | — |
| 2020-12-08 | $8.00 | $8.00 | 183,470 | — | — |
| 2020-12-07 | $8.02 | $8.02 | 303,880 | — | — |
| 2020-12-04 | $8.60 | $8.60 | 343,130 | — | — |
| 2020-12-03 | $8.08 | $8.08 | 177,950 | — | — |
| 2020-12-02 | $7.72 | $7.72 | 71,120 | — | — |
| 2020-12-01 | $7.78 | $7.78 | 176,165 | — | — |
| 2020-11-30 | $7.40 | $7.40 | 98,045 | — | — |
| 2020-11-27 | $7.38 | $7.38 | 89,090 | — | — |
| 2020-11-25 | $7.40 | $7.40 | 95,410 | — | — |
| 2020-11-24 | $7.18 | $7.18 | 161,400 | — | — |
| 2020-11-23 | $7.24 | $7.24 | 154,205 | — | — |
| 2020-11-20 | $7.42 | $7.42 | 67,000 | — | — |
| 2020-11-19 | $7.44 | $7.44 | 134,575 | — | — |
| 2020-11-18 | $7.68 | $7.68 | 61,585 | — | — |
| 2020-11-17 | $7.60 | $7.60 | 64,860 | — | — |
| 2020-11-16 | $7.66 | $7.66 | 71,605 | — | — |
| 2020-11-13 | $7.80 | $7.80 | 43,015 | — | — |
| 2020-11-12 | $7.90 | $7.90 | 42,635 | — | — |
| 2020-11-11 | $8.08 | $8.08 | 59,345 | — | — |
| 2020-11-10 | $8.12 | $8.12 | 110,245 | — | — |
| 2020-11-09 | $8.82 | $8.82 | 176,975 | — | — |
| 2020-11-06 | $8.20 | $8.20 | 114,965 | — | — |
| 2020-11-05 | $7.50 | $7.50 | 83,145 | — | — |
| 2020-11-04 | $7.26 | $7.26 | 33,825 | — | — |
| 2020-11-03 | $7.34 | $7.34 | 52,055 | — | — |
| 2020-11-02 | $7.16 | $7.16 | 49,990 | — | — |
| 2020-10-30 | $7.46 | $7.46 | 27,975 | — | — |
| 2020-10-29 | $7.80 | $7.80 | 112,800 | — | — |
| 2020-10-28 | $7.16 | $7.16 | 66,740 | — | — |
| 2020-10-27 | $7.38 | $7.38 | 51,025 | — | — |
| 2020-10-26 | $7.54 | $7.54 | 44,995 | — | — |
| 2020-10-23 | $7.64 | $7.64 | 33,675 | — | — |
| 2020-10-22 | $7.36 | $7.36 | 38,175 | — | — |
| 2020-10-21 | $7.40 | $7.40 | 50,380 | — | — |
| 2020-10-20 | $7.46 | $7.46 | 41,600 | — | — |
| 2020-10-19 | $7.44 | $7.44 | 50,825 | — | — |
| 2020-10-16 | $7.50 | $7.50 | 35,165 | — | — |
| 2020-10-15 | $7.56 | $7.56 | 75,080 | — | — |
| 2020-10-14 | $7.88 | $7.88 | 39,980 | — | — |
| 2020-10-13 | $7.90 | $7.90 | 30,375 | — | — |
| 2020-10-12 | $7.98 | $7.98 | 44,275 | — | — |
| 2020-10-09 | $8.02 | $8.02 | 53,310 | — | — |
| 2020-10-08 | $7.92 | $7.92 | 46,750 | — | — |
| 2020-10-07 | $8.00 | $8.00 | 62,325 | — | — |
| 2020-10-06 | $8.00 | $8.00 | 82,040 | — | — |
| 2020-10-05 | $8.16 | $8.16 | 96,420 | — | — |
| 2020-10-02 | $7.98 | $7.98 | 48,785 | — | — |
| 2020-10-01 | $7.80 | $7.80 | 32,105 | — | — |
| 2020-09-30 | $7.74 | $7.74 | 49,930 | — | — |
| 2020-09-29 | $8.04 | $8.04 | 56,970 | — | — |
| 2020-09-28 | $8.08 | $8.08 | 73,805 | — | — |
| 2020-09-25 | $7.50 | $7.50 | 46,500 | — | — |
| 2020-09-24 | $7.54 | $7.54 | 98,750 | — | — |
| 2020-09-23 | $7.52 | $7.52 | 54,685 | — | — |
| 2020-09-22 | $7.60 | $7.60 | 62,825 | — | — |
| 2020-09-21 | $7.56 | $7.56 | 82,670 | — | — |
| 2020-09-18 | $7.60 | $7.60 | 115,200 | — | — |
| 2020-09-17 | $8.00 | $8.00 | 134,225 | — | — |
| 2020-09-16 | $8.02 | $8.02 | 109,460 | — | — |
| 2020-09-15 | $8.28 | $8.28 | 99,230 | — | — |
| 2020-09-14 | $8.26 | $8.26 | 126,400 | — | — |
| 2020-09-11 | $8.26 | $8.26 | 38,145 | — | — |
| 2020-09-10 | $8.44 | $8.44 | 44,735 | — | — |
| 2020-09-09 | $8.28 | $8.28 | 58,515 | — | — |
| 2020-09-08 | $8.26 | $8.26 | 43,265 | — | — |
| 2020-09-04 | $8.46 | $8.46 | 73,905 | — | — |
| 2020-09-03 | $8.78 | $8.78 | 69,095 | — | — |
| 2020-09-02 | $8.94 | $8.94 | 95,075 | — | — |
| 2020-09-01 | $9.44 | $9.44 | 115,035 | — | — |
| 2020-08-31 | $9.40 | $9.40 | 76,260 | — | — |
| 2020-08-28 | $9.54 | $9.54 | 52,425 | — | — |
| 2020-08-27 | $9.94 | $9.94 | 63,735 | — | — |
| 2020-08-26 | $9.88 | $9.88 | 112,715 | — | — |
| 2020-08-25 | $9.68 | $9.68 | 99,220 | — | — |
| 2020-08-24 | $9.58 | $9.58 | 90,290 | — | — |
| 2020-08-21 | $9.52 | $9.52 | 112,435 | — | — |
| 2020-08-20 | $9.98 | $9.98 | 81,385 | — | — |
| 2020-08-19 | $10.48 | $10.48 | 98,695 | — | — |
| 2020-08-18 | $10.16 | $10.16 | 72,830 | — | — |
| 2020-08-17 | $10.46 | $10.46 | 72,230 | — | — |
| 2020-08-14 | $10.30 | $10.30 | 102,640 | — | — |
| 2020-08-13 | $10.60 | $10.60 | 133,980 | — | — |
| 2020-08-12 | $10.40 | $10.40 | 232,170 | — | — |
| 2020-08-11 | $10.64 | $10.64 | 573,435 | — | — |
| 2020-08-10 | $10.16 | $10.16 | 275,650 | — | — |
| 2020-08-07 | $9.52 | $9.52 | 95,765 | — | — |
| 2020-08-06 | $8.66 | $8.66 | 73,735 | — | — |
| 2020-08-05 | $8.98 | $8.98 | 75,085 | — | — |
| 2020-08-04 | $9.26 | $9.26 | 66,145 | — | — |
| 2020-08-03 | $9.14 | $9.14 | 105,085 | — | — |
| 2020-07-31 | $9.56 | $9.56 | 99,425 | — | — |
| 2020-07-30 | $10.20 | $10.20 | 120,945 | — | — |
| 2020-07-29 | $9.80 | $9.80 | 375,195 | — | — |
| 2020-07-28 | $9.60 | $9.60 | 63,545 | — | — |
| 2020-07-27 | $9.66 | $9.66 | 134,920 | — | — |
| 2020-07-24 | $9.04 | $9.04 | 61,700 | — | — |
| 2020-07-23 | $8.90 | $8.90 | 83,850 | — | — |
| 2020-07-22 | $8.98 | $8.98 | 71,615 | — | — |
| 2020-07-21 | $9.20 | $9.20 | 86,790 | — | — |
| 2020-07-20 | $9.20 | $9.20 | 149,310 | — | — |
| 2020-07-17 | $8.60 | $8.60 | 94,125 | — | — |
| 2020-07-16 | $8.18 | $8.18 | 41,390 | — | — |
| 2020-07-15 | $8.08 | $8.08 | 35,220 | — | — |
| 2020-07-14 | $8.36 | $8.36 | 105,255 | — | — |
| 2020-07-13 | $8.50 | $8.50 | 93,940 | — | — |
| 2020-07-10 | $8.38 | $8.38 | 99,405 | — | — |
| 2020-07-09 | $8.32 | $8.32 | 89,535 | — | — |
| 2020-07-08 | $7.82 | $7.82 | 78,955 | — | — |
| 2020-07-07 | $7.68 | $7.68 | 43,825 | — | — |
| 2020-07-06 | $7.66 | $7.66 | 100,465 | — | — |
| 2020-07-02 | $7.24 | $7.24 | 106,650 | — | — |
| 2020-07-01 | $7.54 | $7.54 | 153,625 | — | — |
| 2020-06-30 | $7.80 | $7.80 | 93,780 | — | — |
| 2020-06-29 | $8.00 | $8.00 | 121,405 | — | — |
| 2020-06-26 | $8.00 | $8.00 | 643,085 | — | — |
| 2020-06-25 | $8.24 | $8.24 | 107,570 | — | — |
| 2020-06-24 | $8.20 | $8.20 | 158,635 | — | — |
| 2020-06-23 | $8.42 | $8.42 | 154,575 | — | — |
| 2020-06-22 | $8.14 | $8.14 | 157,025 | — | — |
| 2020-06-19 | $8.22 | $8.22 | 180,665 | — | — |
| 2020-06-18 | $8.96 | $8.96 | 431,495 | — | — |
| 2020-06-17 | $8.48 | $8.48 | 203,675 | — | — |
| 2020-06-16 | $8.00 | $8.00 | 252,605 | — | — |
| 2020-06-15 | $8.00 | $8.00 | 200,655 | — | — |
| 2020-06-12 | $8.20 | $8.20 | 224,700 | — | — |
| 2020-06-11 | $8.06 | $8.06 | 242,035 | — | — |
| 2020-06-10 | $9.08 | $9.08 | 449,035 | — | — |
| 2020-06-09 | $10.36 | $10.36 | 564,985 | — | — |
| 2020-06-08 | $9.96 | $9.96 | 436,270 | — | — |
| 2020-06-05 | $9.54 | $9.54 | 288,490 | — | — |
| 2020-06-04 | $8.48 | $8.48 | 127,150 | — | — |
| 2020-06-03 | $8.56 | $8.56 | 118,990 | — | — |
| 2020-06-02 | $8.70 | $8.70 | 172,680 | — | — |
| 2020-06-01 | $9.06 | $9.06 | 101,785 | — | — |
| 2020-05-29 | $9.34 | $9.34 | 94,370 | — | — |
| 2020-05-28 | $9.60 | $9.60 | 116,750 | — | — |
| 2020-05-27 | $10.04 | $10.04 | 285,740 | — | — |
| 2020-05-26 | $9.54 | $9.54 | 208,565 | — | — |
| 2020-05-22 | $9.30 | $9.30 | 100,390 | — | — |
| 2020-05-21 | $9.22 | $9.22 | 135,555 | — | — |
| 2020-05-20 | $9.50 | $9.50 | 162,410 | — | — |
| 2020-05-19 | $9.38 | $9.38 | 353,855 | — | — |
| 2020-05-18 | $9.60 | $9.60 | 130,200 | — | — |
| 2020-05-15 | $9.58 | $9.58 | 116,330 | — | — |
| 2020-05-14 | $9.80 | $9.80 | 223,935 | — | — |
| 2020-05-13 | $10.48 | $10.48 | 116,730 | — | — |
| 2020-05-12 | $10.56 | $10.56 | 200,065 | — | — |
| 2020-05-11 | $10.50 | $10.50 | 100,435 | — | — |
| 2020-05-08 | $10.70 | $10.70 | 99,840 | — | — |
| 2020-05-07 | $10.72 | $10.72 | 229,490 | — | — |
| 2020-05-06 | $10.68 | $10.68 | 86,900 | — | — |
| 2020-05-05 | $10.60 | $10.60 | 60,315 | — | — |
| 2020-05-04 | $10.78 | $10.78 | 77,100 | — | — |
| 2020-05-01 | $10.80 | $10.80 | 97,900 | — | — |
| 2020-04-30 | $11.40 | $11.40 | 79,955 | — | — |
| 2020-04-29 | $12.00 | $12.00 | 122,540 | — | — |
| 2020-04-28 | $11.98 | $11.98 | 75,315 | — | — |
| 2020-04-27 | $12.52 | $12.52 | 106,585 | — | — |
| 2020-04-24 | $12.08 | $12.08 | 72,825 | — | — |
| 2020-04-23 | $11.66 | $11.66 | 83,390 | — | — |
| 2020-04-22 | $12.08 | $12.08 | 119,800 | — | — |
| 2020-04-21 | $13.12 | $13.12 | 36,675 | — | — |
| 2020-04-20 | $13.78 | $13.78 | 65,815 | — | — |
| 2020-04-17 | $13.80 | $13.80 | 38,460 | — | — |
| 2020-04-16 | $13.40 | $13.40 | 51,105 | — | — |
| 2020-04-15 | $13.60 | $13.60 | 45,095 | — | — |
| 2020-04-14 | $13.84 | $13.84 | 37,665 | — | — |
| 2020-04-13 | $13.00 | $13.00 | 42,230 | — | — |
| 2020-04-09 | $13.48 | $13.48 | 58,895 | — | — |
| 2020-04-08 | $12.96 | $12.96 | 46,565 | — | — |
| 2020-04-07 | $12.18 | $12.18 | 66,125 | — | — |
| 2020-04-06 | $12.00 | $12.00 | 80,895 | — | — |
| 2020-04-03 | $10.50 | $10.50 | 51,220 | — | — |
| 2020-04-02 | $11.00 | $11.00 | 70,715 | — | — |
| 2020-04-01 | $11.38 | $11.38 | 57,575 | — | — |
| 2020-03-31 | $12.68 | $12.68 | 64,755 | — | — |
| 2020-03-30 | $12.70 | $12.70 | 133,775 | — | — |
| 2020-03-27 | $13.20 | $13.20 | 131,870 | — | — |
| 2020-03-26 | $14.00 | $14.00 | 175,530 | — | — |
| 2020-03-25 | $16.30 | $16.30 | 341,990 | — | — |
| 2020-03-24 | $11.20 | $11.20 | 169,005 | — | — |
| 2020-03-23 | $11.36 | $11.36 | 122,075 | — | — |
| 2020-03-20 | $12.74 | $12.74 | 106,815 | — | — |
| 2020-03-19 | $12.82 | $12.82 | 96,670 | — | — |
| 2020-03-18 | $12.40 | $12.40 | 145,820 | — | — |
| 2020-03-17 | $15.38 | $15.38 | 91,765 | — | — |
| 2020-03-16 | $14.20 | $14.20 | 96,230 | — | — |
| 2020-03-13 | $17.06 | $17.06 | 296,410 | — | — |
| 2020-03-12 | $18.14 | $18.14 | 135,985 | — | — |
| 2020-03-11 | $21.60 | $21.60 | 124,445 | — | — |
| 2020-03-10 | $25.00 | $25.00 | 73,630 | — | — |
| 2020-03-09 | $24.80 | $24.80 | 99,900 | — | — |
| 2020-03-06 | $29.20 | $29.20 | 79,515 | — | — |
| 2020-03-05 | $30.80 | $30.80 | 67,400 | — | — |
| 2020-03-04 | $31.20 | $31.20 | 76,305 | — | — |
| 2020-03-03 | $29.20 | $29.20 | 139,770 | — | — |
| 2020-03-02 | $32.00 | $32.00 | 239,770 | — | — |
| 2020-02-28 | $28.00 | $28.00 | 164,040 | — | — |
| 2020-02-27 | $27.80 | $27.80 | 160,510 | — | — |
| 2020-02-26 | $30.80 | $30.80 | 182,040 | — | — |
| 2020-02-25 | $32.40 | $32.40 | 438,685 | — | — |
| 2020-02-24 | $32.40 | $32.40 | 299,960 | — | — |
| 2020-02-21 | $28.80 | $28.80 | 173,370 | — | — |
| 2020-02-20 | $31.00 | $31.00 | 261,230 | — | — |
| 2020-02-19 | $29.40 | $29.40 | 385,240 | — | — |
| 2020-02-18 | $27.00 | $27.00 | 293,875 | — | — |
| 2020-02-14 | $21.80 | $21.80 | 312,675 | — | — |
| 2020-02-13 | $20.40 | $20.40 | 57,270 | — | — |
| 2020-02-12 | $21.20 | $21.20 | 87,515 | — | — |
| 2020-02-11 | $19.20 | $19.20 | 72,520 | — | — |
| 2020-02-10 | $19.86 | $19.86 | 192,440 | — | — |
| 2020-02-07 | $18.32 | $18.32 | 46,560 | — | — |
| 2020-02-06 | $17.78 | $17.78 | 52,040 | — | — |
| 2020-02-05 | $17.16 | $17.16 | 28,330 | — | — |
| 2020-02-04 | $17.16 | $17.16 | 47,640 | — | — |
| 2020-02-03 | $16.30 | $16.30 | 42,350 | — | — |
| 2020-01-31 | $16.36 | $16.36 | 76,890 | — | — |
| 2020-01-30 | $16.74 | $16.74 | 82,850 | — | — |
| 2020-01-29 | $17.60 | $17.60 | 50,715 | — | — |
| 2020-01-28 | $17.32 | $17.32 | 37,540 | — | — |
| 2020-01-27 | $17.12 | $17.12 | 52,935 | — | — |
| 2020-01-24 | $17.20 | $17.20 | 45,730 | — | — |
| 2020-01-23 | $17.56 | $17.56 | 38,375 | — | — |
| 2020-01-22 | $17.96 | $17.96 | 88,790 | — | — |
| 2020-01-21 | $18.18 | $18.18 | 152,595 | — | — |
| 2020-01-17 | $19.00 | $19.00 | 73,265 | — | — |
| 2020-01-16 | $21.20 | $21.20 | 130,765 | — | — |
| 2020-01-15 | $18.30 | $18.30 | 35,290 | — | — |
| 2020-01-14 | $18.00 | $18.00 | 58,015 | — | — |
| 2020-01-13 | $17.50 | $17.50 | 48,075 | — | — |
| 2020-01-10 | $16.74 | $16.74 | 42,315 | — | — |
| 2020-01-09 | $17.00 | $17.00 | 45,155 | — | — |
| 2020-01-08 | $17.28 | $17.28 | 52,735 | — | — |
| 2020-01-07 | $17.76 | $17.76 | 36,065 | — | — |
| 2020-01-06 | $17.22 | $17.22 | 35,985 | — | — |
| 2020-01-03 | $17.80 | $17.80 | 53,005 | — | — |
| 2020-01-02 | $17.62 | $17.62 | 36,550 | — | — |