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
- 1997-10-31 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 | $12.34 | $12.34 | 23,000 | — | — |
| 2020-12-30 | $12.23 | $12.23 | 24,500 | — | — |
| 2020-12-29 | $12.75 | $12.75 | 24,200 | — | — |
| 2020-12-28 | $12.95 | $12.95 | 23,600 | — | — |
| 2020-12-24 | $12.90 | $12.90 | 25,700 | — | — |
| 2020-12-23 | $13.30 | $13.30 | 19,000 | — | — |
| 2020-12-22 | $12.98 | $12.98 | 26,300 | — | — |
| 2020-12-21 | $13.60 | $13.60 | 34,600 | — | — |
| 2020-12-18 | $14.39 | $14.39 | 28,600 | — | — |
| 2020-12-17 | $14.88 | $14.88 | 29,100 | — | — |
| 2020-12-16 | $14.77 | $14.77 | 29,800 | — | — |
| 2020-12-15 | $14.71 | $14.71 | 34,700 | — | — |
| 2020-12-14 | $15.34 | $15.34 | 67,700 | — | — |
| 2020-12-11 | $15.15 | $15.15 | 24,453 | — | — |
| 2020-12-10 | $15.75 | $15.75 | 43,240 | — | — |
| 2020-12-09 | $17.40 | $17.40 | 22,940 | — | — |
| 2020-12-08 | $18.45 | $18.45 | 28,720 | — | — |
| 2020-12-07 | $18.60 | $18.60 | 29,980 | — | — |
| 2020-12-04 | $19.50 | $19.50 | 77,773 | — | — |
| 2020-12-03 | $16.80 | $16.80 | 70,087 | — | — |
| 2020-12-02 | $13.65 | $13.65 | 64,853 | — | — |
| 2020-12-01 | $12.30 | $12.30 | 20,360 | — | — |
| 2020-11-30 | $13.05 | $13.05 | 21,127 | — | — |
| 2020-11-27 | $14.10 | $14.10 | 12,087 | — | — |
| 2020-11-25 | $13.50 | $13.50 | 16,773 | — | — |
| 2020-11-24 | $12.30 | $12.30 | 38,053 | — | — |
| 2020-11-23 | $12.15 | $12.15 | 17,287 | — | — |
| 2020-11-20 | $10.95 | $10.95 | 36,573 | — | — |
| 2020-11-19 | $11.10 | $11.10 | 31,420 | — | — |
| 2020-11-18 | $12.00 | $12.00 | 57,953 | — | — |
| 2020-11-17 | $12.15 | $12.15 | 43,620 | — | — |
| 2020-11-16 | $10.50 | $10.50 | 37,207 | — | — |
| 2020-11-13 | $9.90 | $9.90 | 32,620 | — | — |
| 2020-11-12 | $9.00 | $9.00 | 8,373 | — | — |
| 2020-11-11 | $8.70 | $8.70 | 27,533 | — | — |
| 2020-11-10 | $9.00 | $9.00 | 10,147 | — | — |
| 2020-11-09 | $9.30 | $9.30 | 42,627 | — | — |
| 2020-11-06 | $8.55 | $8.55 | 8,527 | — | — |
| 2020-11-05 | $8.85 | $8.85 | 8,107 | — | — |
| 2020-11-04 | $8.85 | $8.85 | 10,480 | — | — |
| 2020-11-03 | $8.55 | $8.55 | 12,180 | — | — |
| 2020-11-02 | $8.10 | $8.10 | 10,860 | — | — |
| 2020-10-30 | $7.50 | $7.50 | 12,707 | — | — |
| 2020-10-29 | $7.80 | $7.80 | 4,500 | — | — |
| 2020-10-28 | $7.95 | $7.95 | 10,600 | — | — |
| 2020-10-27 | $8.40 | $8.40 | 8,553 | — | — |
| 2020-10-26 | $8.55 | $8.55 | 21,573 | — | — |
| 2020-10-23 | $9.15 | $9.15 | 4,567 | — | — |
| 2020-10-22 | $9.15 | $9.15 | 8,593 | — | — |
| 2020-10-21 | $8.85 | $8.85 | 10,973 | — | — |
| 2020-10-20 | $9.00 | $9.00 | 5,447 | — | — |
| 2020-10-19 | $9.30 | $9.30 | 4,593 | — | — |
| 2020-10-16 | $9.15 | $9.15 | 10,973 | — | — |
| 2020-10-15 | $9.45 | $9.45 | 2,287 | — | — |
| 2020-10-14 | $9.75 | $9.75 | 26,360 | — | — |
| 2020-10-13 | $9.30 | $9.30 | 20,813 | — | — |
| 2020-10-12 | $9.30 | $9.30 | 3,480 | — | — |
| 2020-10-09 | $9.60 | $9.60 | 4,027 | — | — |
| 2020-10-08 | $9.75 | $9.75 | 5,233 | — | — |
| 2020-10-07 | $9.60 | $9.60 | 14,827 | — | — |
| 2020-10-06 | $9.30 | $9.30 | 3,400 | — | — |
| 2020-10-05 | $9.60 | $9.60 | 6,253 | — | — |
| 2020-10-02 | $9.60 | $9.60 | 2,180 | — | — |
| 2020-10-01 | $9.60 | $9.60 | 3,873 | — | — |
| 2020-09-30 | $9.45 | $9.45 | 3,587 | — | — |
| 2020-09-29 | $9.75 | $9.75 | 3,207 | — | — |
| 2020-09-28 | $9.45 | $9.45 | 7,227 | — | — |
| 2020-09-25 | $9.30 | $9.30 | 9,000 | — | — |
| 2020-09-24 | $9.45 | $9.45 | 10,093 | — | — |
| 2020-09-23 | $9.75 | $9.75 | 5,847 | — | — |
| 2020-09-22 | $9.75 | $9.75 | 5,700 | — | — |
| 2020-09-21 | $9.45 | $9.45 | 2,567 | — | — |
| 2020-09-18 | $9.90 | $9.90 | 15,647 | — | — |
| 2020-09-17 | $10.05 | $10.05 | 4,560 | — | — |
| 2020-09-16 | $9.90 | $9.90 | 7,953 | — | — |
| 2020-09-15 | $9.90 | $9.90 | 14,573 | — | — |
| 2020-09-14 | $9.60 | $9.60 | 18,373 | — | — |
| 2020-09-11 | $9.15 | $9.15 | 7,807 | — | — |
| 2020-09-10 | $9.15 | $9.15 | 10,553 | — | — |
| 2020-09-09 | $9.60 | $9.60 | 14,133 | — | — |
| 2020-09-08 | $9.60 | $9.60 | 12,560 | — | — |
| 2020-09-04 | $9.60 | $9.60 | 10,253 | — | — |
| 2020-09-03 | $9.45 | $9.45 | 17,627 | — | — |
| 2020-09-02 | $10.20 | $10.20 | 8,427 | — | — |
| 2020-09-01 | $10.05 | $10.05 | 9,840 | — | — |
| 2020-08-31 | $10.50 | $10.50 | 23,620 | — | — |
| 2020-08-28 | $10.35 | $10.35 | 7,527 | — | — |
| 2020-08-27 | $10.20 | $10.20 | 28,967 | — | — |
| 2020-08-26 | $9.75 | $9.75 | 12,667 | — | — |
| 2020-08-25 | $9.60 | $9.60 | 10,720 | — | — |
| 2020-08-24 | $9.75 | $9.75 | 15,387 | — | — |
| 2020-08-21 | $9.45 | $9.45 | 9,520 | — | — |
| 2020-08-20 | $9.30 | $9.30 | 8,760 | — | — |
| 2020-08-19 | $9.30 | $9.30 | 7,100 | — | — |
| 2020-08-18 | $9.15 | $9.15 | 12,253 | — | — |
| 2020-08-17 | $9.45 | $9.45 | 12,727 | — | — |
| 2020-08-14 | $9.45 | $9.45 | 8,667 | — | — |
| 2020-08-13 | $9.45 | $9.45 | 29,933 | — | — |
| 2020-08-12 | $9.75 | $9.75 | 24,113 | — | — |
| 2020-08-11 | $10.50 | $10.50 | 14,687 | — | — |
| 2020-08-10 | $10.35 | $10.35 | 19,033 | — | — |
| 2020-08-07 | $10.05 | $10.05 | 13,220 | — | — |
| 2020-08-06 | $10.20 | $10.20 | 22,400 | — | — |
| 2020-08-05 | $10.65 | $10.65 | 30,900 | — | — |
| 2020-08-04 | $10.20 | $10.20 | 13,033 | — | — |
| 2020-08-03 | $10.20 | $10.20 | 12,380 | — | — |
| 2020-07-31 | $9.75 | $9.75 | 15,080 | — | — |
| 2020-07-30 | $10.20 | $10.20 | 48,967 | — | — |
| 2020-07-29 | $10.20 | $10.20 | 191,167 | — | — |
| 2020-07-28 | $10.05 | $10.05 | 107,913 | — | — |
| 2020-07-27 | $8.85 | $8.85 | 11,020 | — | — |
| 2020-07-24 | $8.85 | $8.85 | 11,820 | — | — |
| 2020-07-23 | $9.15 | $9.15 | 37,187 | — | — |
| 2020-07-22 | $9.15 | $9.15 | 9,147 | — | — |
| 2020-07-21 | $9.15 | $9.15 | 22,913 | — | — |
| 2020-07-20 | $8.55 | $8.55 | 31,253 | — | — |
| 2020-07-17 | $9.15 | $9.15 | 14,447 | — | — |
| 2020-07-16 | $9.30 | $9.30 | 9,667 | — | — |
| 2020-07-15 | $9.15 | $9.15 | 11,293 | — | — |
| 2020-07-14 | $9.15 | $9.15 | 11,400 | — | — |
| 2020-07-13 | $9.45 | $9.45 | 21,500 | — | — |
| 2020-07-10 | $9.15 | $9.15 | 37,987 | — | — |
| 2020-07-09 | $9.00 | $9.00 | 11,167 | — | — |
| 2020-07-08 | $9.60 | $9.60 | 10,320 | — | — |
| 2020-07-07 | $9.60 | $9.60 | 22,047 | — | — |
| 2020-07-06 | $10.05 | $10.05 | 20,847 | — | — |
| 2020-07-02 | $10.80 | $10.80 | 22,647 | — | — |
| 2020-07-01 | $10.65 | $10.65 | 14,040 | — | — |
| 2020-06-30 | $10.65 | $10.65 | 24,220 | — | — |
| 2020-06-29 | $10.95 | $10.95 | 25,253 | — | — |
| 2020-06-26 | $11.10 | $11.10 | 17,160 | — | — |
| 2020-06-25 | $11.10 | $11.10 | 7,413 | — | — |
| 2020-06-24 | $11.55 | $11.55 | 22,413 | — | — |
| 2020-06-23 | $11.55 | $11.55 | 17,773 | — | — |
| 2020-06-22 | $12.00 | $12.00 | 16,300 | — | — |
| 2020-06-19 | $12.75 | $12.75 | 7,533 | — | — |
| 2020-06-18 | $13.20 | $13.20 | 22,380 | — | — |
| 2020-06-17 | $14.25 | $14.25 | 15,093 | — | — |
| 2020-06-16 | $15.00 | $15.00 | 32,827 | — | — |
| 2020-06-15 | $14.25 | $14.25 | 24,673 | — | — |
| 2020-06-12 | $14.10 | $14.10 | 57,547 | — | — |
| 2020-06-11 | $12.00 | $12.00 | 41,427 | — | — |
| 2020-06-10 | $15.90 | $15.90 | 67,820 | — | — |
| 2020-06-09 | $16.35 | $16.35 | 119,660 | — | — |
| 2020-06-08 | $22.20 | $22.20 | 236,447 | — | — |
| 2020-06-05 | $10.50 | $10.50 | 41,787 | — | — |
| 2020-06-04 | $9.60 | $9.60 | 26,207 | — | — |
| 2020-06-03 | $8.85 | $8.85 | 27,967 | — | — |
| 2020-06-02 | $9.30 | $9.30 | 14,153 | — | — |
| 2020-06-01 | $9.75 | $9.75 | 22,560 | — | — |
| 2020-05-29 | $9.90 | $9.90 | 22,380 | — | — |
| 2020-05-28 | $10.95 | $10.95 | 20,253 | — | — |
| 2020-05-27 | $10.80 | $10.80 | 39,787 | — | — |
| 2020-05-26 | $10.20 | $10.20 | 24,273 | — | — |
| 2020-05-22 | $9.15 | $9.15 | 24,627 | — | — |
| 2020-05-21 | $8.25 | $8.25 | 50,760 | — | — |
| 2020-05-20 | $9.45 | $9.45 | 24,833 | — | — |
| 2020-05-19 | $9.45 | $9.45 | 14,200 | — | — |
| 2020-05-18 | $8.70 | $8.70 | 29,013 | — | — |
| 2020-05-15 | $9.15 | $9.15 | 9,787 | — | — |
| 2020-05-14 | $9.00 | $9.00 | 12,120 | — | — |
| 2020-05-13 | $9.60 | $9.60 | 23,947 | — | — |
| 2020-05-12 | $9.60 | $9.60 | 10,153 | — | — |
| 2020-05-11 | $9.30 | $9.30 | 20,013 | — | — |
| 2020-05-08 | $10.05 | $10.05 | 13,640 | — | — |
| 2020-05-07 | $9.75 | $9.75 | 18,547 | — | — |
| 2020-05-06 | $10.35 | $10.35 | 8,840 | — | — |
| 2020-05-05 | $10.50 | $10.50 | 12,707 | — | — |
| 2020-05-04 | $11.10 | $11.10 | 8,087 | — | — |
| 2020-05-01 | $11.10 | $11.10 | 14,440 | — | — |
| 2020-04-30 | $11.70 | $11.70 | 17,827 | — | — |
| 2020-04-29 | $12.60 | $12.60 | 35,240 | — | — |
| 2020-04-28 | $10.05 | $10.05 | 53,060 | — | — |
| 2020-04-27 | $12.45 | $12.45 | 17,107 | — | — |
| 2020-04-24 | $13.35 | $13.35 | 3,927 | — | — |
| 2020-04-23 | $13.35 | $13.35 | 5,680 | — | — |
| 2020-04-22 | $13.95 | $13.95 | 3,487 | — | — |
| 2020-04-21 | $13.65 | $13.65 | 12,733 | — | — |
| 2020-04-20 | $14.55 | $14.55 | 13,547 | — | — |
| 2020-04-17 | $14.40 | $14.40 | 10,560 | — | — |
| 2020-04-16 | $12.90 | $12.90 | 10,633 | — | — |
| 2020-04-15 | $13.35 | $13.35 | 18,580 | — | — |
| 2020-04-14 | $13.50 | $13.50 | 19,787 | — | — |
| 2020-04-13 | $11.55 | $11.55 | 27,013 | — | — |
| 2020-04-09 | $12.30 | $12.30 | 48,680 | — | — |
| 2020-04-08 | $9.60 | $9.60 | 17,107 | — | — |
| 2020-04-07 | $9.30 | $9.30 | 18,720 | — | — |
| 2020-04-06 | $9.15 | $9.15 | 22,767 | — | — |
| 2020-04-03 | $6.90 | $6.90 | 9,787 | — | — |
| 2020-04-02 | $7.50 | $7.50 | 3,020 | — | — |
| 2020-04-01 | $8.25 | $8.25 | 5,687 | — | — |
| 2020-03-31 | $8.70 | $8.70 | 18,507 | — | — |
| 2020-03-30 | $8.85 | $8.85 | 10,807 | — | — |
| 2020-03-27 | $9.00 | $9.00 | 23,493 | — | — |
| 2020-03-26 | $9.90 | $9.90 | 49,520 | — | — |
| 2020-03-25 | $8.55 | $8.55 | 20,493 | — | — |
| 2020-03-24 | $8.85 | $8.85 | 13,967 | — | — |
| 2020-03-23 | $8.25 | $8.25 | 8,260 | — | — |
| 2020-03-20 | $7.50 | $7.50 | 17,120 | — | — |
| 2020-03-19 | $9.00 | $9.00 | 14,873 | — | — |
| 2020-03-18 | $7.50 | $7.50 | 11,580 | — | — |
| 2020-03-17 | $10.50 | $10.50 | 6,953 | — | — |
| 2020-03-16 | $10.50 | $10.50 | 26,400 | — | — |
| 2020-03-13 | $10.05 | $10.05 | 37,307 | — | — |
| 2020-03-12 | $9.75 | $9.75 | 32,747 | — | — |
| 2020-03-11 | $15.75 | $15.75 | 4,907 | — | — |
| 2020-03-10 | $18.00 | $18.00 | 9,760 | — | — |
| 2020-03-09 | $21.30 | $21.30 | 12,207 | — | — |
| 2020-03-06 | $26.70 | $26.70 | 11,440 | — | — |
| 2020-03-05 | $28.05 | $28.05 | 10,493 | — | — |
| 2020-03-04 | $36.15 | $36.15 | 1,313 | — | — |
| 2020-03-03 | $35.40 | $35.40 | 5,273 | — | — |
| 2020-03-02 | $39.30 | $39.30 | 747 | — | — |
| 2020-02-28 | $38.40 | $38.40 | 4,360 | — | — |
| 2020-02-27 | $39.90 | $39.90 | 6,407 | — | — |
| 2020-02-26 | $44.55 | $44.55 | 4,967 | — | — |
| 2020-02-25 | $42.60 | $42.60 | 2,047 | — | — |
| 2020-02-24 | $45.90 | $45.90 | 2,427 | — | — |
| 2020-02-21 | $45.15 | $45.15 | 2,780 | — | — |
| 2020-02-20 | $44.55 | $44.55 | 2,293 | — | — |
| 2020-02-19 | $44.55 | $44.55 | 3,447 | — | — |
| 2020-02-18 | $43.35 | $43.35 | 2,220 | — | — |
| 2020-02-14 | $41.25 | $41.25 | 4,773 | — | — |
| 2020-02-13 | $41.85 | $41.85 | 4,387 | — | — |
| 2020-02-12 | $43.50 | $43.50 | 6,947 | — | — |
| 2020-02-11 | $42.75 | $42.75 | 3,880 | — | — |
| 2020-02-10 | $40.20 | $40.20 | 5,653 | — | — |
| 2020-02-07 | $43.95 | $43.95 | 2,420 | — | — |
| 2020-02-06 | $45.00 | $45.00 | 3,353 | — | — |
| 2020-02-05 | $45.45 | $45.45 | 5,707 | — | — |
| 2020-02-04 | $43.20 | $43.20 | 3,900 | — | — |
| 2020-02-03 | $40.80 | $40.80 | 3,980 | — | — |
| 2020-01-31 | $41.85 | $41.85 | 7,793 | — | — |
| 2020-01-30 | $42.30 | $42.30 | 4,967 | — | — |
| 2020-01-29 | $43.20 | $43.20 | 5,880 | — | — |
| 2020-01-28 | $44.55 | $44.55 | 4,460 | — | — |
| 2020-01-27 | $43.50 | $43.50 | 5,420 | — | — |
| 2020-01-24 | $43.65 | $43.65 | 8,113 | — | — |
| 2020-01-23 | $45.45 | $45.45 | 8,107 | — | — |
| 2020-01-22 | $45.45 | $45.45 | 5,440 | — | — |
| 2020-01-21 | $45.15 | $45.15 | 4,827 | — | — |
| 2020-01-17 | $44.85 | $44.85 | 4,120 | — | — |
| 2020-01-16 | $45.90 | $45.90 | 3,753 | — | — |
| 2020-01-15 | $45.30 | $45.30 | 3,687 | — | — |
| 2020-01-14 | $45.90 | $45.90 | 9,107 | — | — |
| 2020-01-13 | $45.30 | $45.30 | 12,213 | — | — |
| 2020-01-10 | $49.50 | $49.50 | 9,020 | — | — |
| 2020-01-09 | $47.40 | $47.40 | 5,300 | — | — |
| 2020-01-08 | $47.40 | $47.40 | 4,447 | — | — |
| 2020-01-07 | $47.10 | $47.10 | 6,933 | — | — |
| 2020-01-06 | $46.80 | $46.80 | 7,073 | — | — |
| 2020-01-03 | $46.50 | $46.50 | 4,340 | — | — |
| 2020-01-02 | $46.50 | $46.50 | 11,547 | — | — |