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
- 2019-11-05 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 | $11.08 | $11.08 | 1,508,300 | — | — |
| 2020-12-30 | $11.26 | $11.26 | 6,140,800 | — | — |
| 2020-12-29 | $11.30 | $11.30 | 2,585,400 | — | — |
| 2020-12-28 | $11.22 | $11.22 | 4,256,600 | — | — |
| 2020-12-24 | $10.97 | $10.97 | 1,363,800 | — | — |
| 2020-12-23 | $10.75 | $10.75 | 1,099,800 | — | — |
| 2020-12-22 | $10.80 | $10.80 | 1,489,500 | — | — |
| 2020-12-21 | $10.75 | $10.75 | 2,303,700 | — | — |
| 2020-12-18 | $10.66 | $10.66 | 1,183,600 | — | — |
| 2020-12-17 | $10.26 | $10.26 | 666,400 | — | — |
| 2020-12-16 | $10.35 | $10.35 | 1,699,100 | — | — |
| 2020-12-15 | $10.39 | $10.39 | 11,752,700 | — | — |
| 2020-12-14 | $10.23 | $10.23 | 23,700 | — | — |
| 2020-12-11 | $10.22 | $10.22 | 44,200 | — | — |
| 2020-12-10 | $10.24 | $10.24 | 103,300 | — | — |
| 2020-12-09 | $10.16 | $10.16 | 2,900 | — | — |
| 2020-12-08 | $10.18 | $10.18 | 149,700 | — | — |
| 2020-12-07 | $10.08 | $10.08 | 23,500 | — | — |
| 2020-12-04 | $10.08 | $10.08 | 17,100 | — | — |
| 2020-12-03 | $10.15 | $10.15 | 30,400 | — | — |
| 2020-12-02 | $10.10 | $10.10 | 100,400 | — | — |
| 2020-12-01 | $10.10 | $10.10 | 132,600 | — | — |
| 2020-11-30 | $9.97 | $9.97 | 96,000 | — | — |
| 2020-11-27 | $10.00 | $10.00 | 1,100 | — | — |
| 2020-11-25 | $10.07 | $10.07 | 132,500 | — | — |
| 2020-11-24 | $9.99 | $9.99 | 79,100 | — | — |
| 2020-11-23 | $9.95 | $9.95 | 33,100 | — | — |
| 2020-11-20 | $9.95 | $9.95 | 28,700 | — | — |
| 2020-11-19 | $9.96 | $9.96 | 81,300 | — | — |
| 2020-11-18 | $9.94 | $9.94 | 0 | — | — |
| 2020-11-17 | $9.94 | $9.94 | 1,800 | — | — |
| 2020-11-16 | $9.95 | $9.95 | 500 | — | — |
| 2020-11-13 | $9.92 | $9.92 | 200 | — | — |
| 2020-11-12 | $9.92 | $9.92 | 0 | — | — |
| 2020-11-11 | $9.92 | $9.92 | 600 | — | — |
| 2020-11-10 | $9.93 | $9.93 | 17,200 | — | — |
| 2020-11-09 | $9.93 | $9.93 | 26,800 | — | — |
| 2020-11-06 | $9.95 | $9.95 | 0 | — | — |
| 2020-11-05 | $9.95 | $9.95 | 0 | — | — |
| 2020-11-04 | $9.95 | $9.95 | 700 | — | — |
| 2020-11-03 | $9.95 | $9.95 | 2,100 | — | — |
| 2020-11-02 | $9.90 | $9.90 | 10,900 | — | — |
| 2020-10-30 | $9.90 | $9.90 | 900 | — | — |
| 2020-10-29 | $9.97 | $9.97 | 0 | — | — |
| 2020-10-28 | $9.97 | $9.97 | 0 | — | — |
| 2020-10-27 | $9.97 | $9.97 | 127,100 | — | — |
| 2020-10-26 | $9.98 | $9.98 | 18,400 | — | — |
| 2020-10-23 | $9.99 | $9.99 | 100 | — | — |
| 2020-10-22 | $9.99 | $9.99 | 12,600 | — | — |
| 2020-10-21 | $9.99 | $9.99 | 4,800 | — | — |
| 2020-10-20 | $9.99 | $9.99 | 100 | — | — |
| 2020-10-19 | $9.99 | $9.99 | 800 | — | — |
| 2020-10-16 | $9.99 | $9.99 | 0 | — | — |
| 2020-10-15 | $9.99 | $9.99 | 10,700 | — | — |
| 2020-10-14 | $10.01 | $10.01 | 5,700 | — | — |
| 2020-10-13 | $10.00 | $10.00 | 1,200 | — | — |
| 2020-10-12 | $10.02 | $10.02 | 0 | — | — |
| 2020-10-09 | $10.02 | $10.02 | 39,300 | — | — |
| 2020-10-08 | $10.01 | $10.01 | 6,100 | — | — |
| 2020-10-07 | $10.08 | $10.08 | 5,400 | — | — |
| 2020-10-06 | $10.08 | $10.08 | 37,900 | — | — |
| 2020-10-05 | $10.06 | $10.06 | 2,500 | — | — |
| 2020-10-02 | $10.06 | $10.06 | 3,400 | — | — |
| 2020-10-01 | $10.17 | $10.17 | 537,200 | — | — |
| 2020-09-30 | $10.05 | $10.05 | 58,000 | — | — |
| 2020-09-29 | $10.11 | $10.11 | 793,200 | — | — |
| 2020-09-28 | $10.10 | $10.10 | 108,900 | — | — |
| 2020-09-25 | $10.10 | $10.10 | 162,700 | — | — |
| 2020-09-24 | $10.10 | $10.10 | 4,300 | — | — |
| 2020-09-23 | $10.10 | $10.10 | 200 | — | — |
| 2020-09-22 | $10.10 | $10.10 | 52,000 | — | — |
| 2020-09-21 | $10.10 | $10.10 | 56,300 | — | — |
| 2020-09-18 | $10.11 | $10.11 | 105,000 | — | — |
| 2020-09-17 | $10.10 | $10.10 | 23,600 | — | — |
| 2020-09-16 | $10.10 | $10.10 | 96,200 | — | — |
| 2020-09-15 | $10.10 | $10.10 | 11,800 | — | — |
| 2020-09-14 | $10.10 | $10.10 | 17,300 | — | — |
| 2020-09-11 | $10.09 | $10.09 | 372,000 | — | — |
| 2020-09-10 | $10.08 | $10.08 | 13,500 | — | — |
| 2020-09-09 | $10.08 | $10.08 | 267,900 | — | — |
| 2020-09-08 | $10.05 | $10.05 | 16,000 | — | — |
| 2020-09-04 | $10.08 | $10.08 | 130,300 | — | — |
| 2020-09-03 | $10.00 | $10.00 | 6,000 | — | — |
| 2020-09-02 | $10.03 | $10.03 | 0 | — | — |
| 2020-09-01 | $10.03 | $10.03 | 14,900 | — | — |
| 2020-08-31 | $9.96 | $9.96 | 85,100 | — | — |
| 2020-08-28 | $9.99 | $9.99 | 200 | — | — |
| 2020-08-27 | $9.95 | $9.95 | 186,400 | — | — |
| 2020-08-26 | $10.08 | $10.08 | 400 | — | — |
| 2020-08-25 | $10.03 | $10.03 | 0 | — | — |
| 2020-08-24 | $10.03 | $10.03 | 0 | — | — |
| 2020-08-21 | $10.03 | $10.03 | 352,900 | — | — |
| 2020-08-20 | $10.02 | $10.02 | 100,500 | — | — |
| 2020-08-19 | $10.01 | $10.01 | 15,800 | — | — |
| 2020-08-18 | $10.08 | $10.08 | 1,000 | — | — |
| 2020-08-17 | $10.10 | $10.10 | 136,000 | — | — |
| 2020-08-14 | $10.10 | $10.10 | 0 | — | — |
| 2020-08-13 | $10.10 | $10.10 | 336,700 | — | — |
| 2020-08-12 | $10.10 | $10.10 | 8,900 | — | — |
| 2020-08-11 | $10.07 | $10.07 | 12,100 | — | — |
| 2020-08-10 | $10.09 | $10.09 | 400 | — | — |
| 2020-08-07 | $10.10 | $10.10 | 13,300 | — | — |
| 2020-08-06 | $10.10 | $10.10 | 0 | — | — |
| 2020-08-05 | $10.10 | $10.10 | 260,200 | — | — |
| 2020-08-04 | $10.16 | $10.16 | 0 | — | — |
| 2020-08-03 | $10.16 | $10.16 | 312,700 | — | — |
| 2020-07-31 | $10.10 | $10.10 | 8,700 | — | — |
| 2020-07-30 | $10.20 | $10.20 | 2,400 | — | — |
| 2020-07-29 | $10.43 | $10.43 | 0 | — | — |
| 2020-07-28 | $10.43 | $10.43 | 400 | — | — |
| 2020-07-27 | $10.35 | $10.35 | 200 | — | — |
| 2020-07-24 | $10.13 | $10.13 | 1,900 | — | — |
| 2020-07-23 | $10.15 | $10.15 | 300 | — | — |
| 2020-07-22 | $10.20 | $10.20 | 300 | — | — |
| 2020-07-21 | $10.25 | $10.25 | 16,000 | — | — |
| 2020-07-20 | $10.15 | $10.15 | 1,500 | — | — |
| 2020-07-17 | $10.15 | $10.15 | 3,500 | — | — |
| 2020-07-16 | $10.19 | $10.19 | 1,200 | — | — |
| 2020-07-15 | $10.12 | $10.12 | 54,200 | — | — |
| 2020-07-14 | $10.12 | $10.12 | 17,600 | — | — |
| 2020-07-13 | $10.12 | $10.12 | 261,100 | — | — |
| 2020-07-10 | $10.05 | $10.05 | 9,800 | — | — |
| 2020-07-09 | $10.05 | $10.05 | 0 | — | — |
| 2020-07-08 | $10.05 | $10.05 | 5,900 | — | — |
| 2020-07-07 | $10.04 | $10.04 | 500 | — | — |
| 2020-07-06 | $10.07 | $10.07 | 1,300 | — | — |
| 2020-07-02 | $9.96 | $9.96 | 92,200 | — | — |
| 2020-07-01 | $10.04 | $10.04 | 1,125,100 | — | — |
| 2020-06-30 | $9.97 | $9.97 | 32,100 | — | — |
| 2020-06-29 | $9.90 | $9.90 | 0 | — | — |
| 2020-06-26 | $9.90 | $9.90 | 1,600 | — | — |
| 2020-06-25 | $9.98 | $9.98 | 6,200 | — | — |
| 2020-06-24 | $9.90 | $9.90 | 100,000 | — | — |
| 2020-06-23 | $9.88 | $9.88 | 0 | — | — |
| 2020-06-22 | $9.88 | $9.88 | 432,800 | — | — |
| 2020-06-19 | $9.87 | $9.87 | 5,000 | — | — |
| 2020-06-18 | $9.86 | $9.86 | 100 | — | — |
| 2020-06-17 | $9.86 | $9.86 | 100 | — | — |
| 2020-06-16 | $9.86 | $9.86 | 8,500 | — | — |
| 2020-06-15 | $9.85 | $9.85 | 157,900 | — | — |
| 2020-06-12 | $9.83 | $9.83 | 100 | — | — |
| 2020-06-11 | $9.83 | $9.83 | 0 | — | — |
| 2020-06-10 | $9.83 | $9.83 | 0 | — | — |
| 2020-06-09 | $9.83 | $9.83 | 0 | — | — |
| 2020-06-08 | $9.83 | $9.83 | 300 | — | — |
| 2020-06-05 | $9.84 | $9.84 | 735,000 | — | — |
| 2020-06-04 | $9.77 | $9.77 | 56,000 | — | — |
| 2020-06-03 | $9.80 | $9.80 | 103,500 | — | — |
| 2020-06-02 | $9.80 | $9.80 | 1,400 | — | — |
| 2020-06-01 | $9.78 | $9.78 | 9,600 | — | — |
| 2020-05-29 | $9.75 | $9.75 | 151,600 | — | — |
| 2020-05-28 | $9.77 | $9.77 | 0 | — | — |
| 2020-05-27 | $9.77 | $9.77 | 0 | — | — |
| 2020-05-26 | $9.77 | $9.77 | 3,000 | — | — |
| 2020-05-22 | $9.80 | $9.80 | 2,600 | — | — |
| 2020-05-21 | $9.78 | $9.78 | 200 | — | — |
| 2020-05-20 | $9.79 | $9.79 | 192,500 | — | — |
| 2020-05-19 | $9.80 | $9.80 | 0 | — | — |
| 2020-05-18 | $9.80 | $9.80 | 2,900 | — | — |
| 2020-05-15 | $9.80 | $9.80 | 0 | — | — |
| 2020-05-14 | $9.80 | $9.80 | 2,500 | — | — |
| 2020-05-13 | $9.70 | $9.70 | 0 | — | — |
| 2020-05-12 | $9.70 | $9.70 | 2,300 | — | — |
| 2020-05-11 | $9.70 | $9.70 | 0 | — | — |
| 2020-05-08 | $9.70 | $9.70 | 8,600 | — | — |
| 2020-05-07 | $9.80 | $9.80 | 1,800 | — | — |
| 2020-05-06 | $9.78 | $9.78 | 0 | — | — |
| 2020-05-05 | $9.78 | $9.78 | 0 | — | — |
| 2020-05-04 | $9.78 | $9.78 | 32,000 | — | — |
| 2020-05-01 | $9.73 | $9.73 | 30,700 | — | — |
| 2020-04-30 | $9.72 | $9.72 | 50,500 | — | — |
| 2020-04-29 | $9.79 | $9.79 | 400,000 | — | — |
| 2020-04-28 | $9.80 | $9.80 | 0 | — | — |
| 2020-04-27 | $9.80 | $9.80 | 0 | — | — |
| 2020-04-24 | $9.80 | $9.80 | 100 | — | — |
| 2020-04-23 | $9.78 | $9.78 | 0 | — | — |
| 2020-04-22 | $9.78 | $9.78 | 0 | — | — |
| 2020-04-21 | $9.78 | $9.78 | 0 | — | — |
| 2020-04-20 | $9.78 | $9.78 | 0 | — | — |
| 2020-04-17 | $9.78 | $9.78 | 250,000 | — | — |
| 2020-04-16 | $9.84 | $9.84 | 0 | — | — |
| 2020-04-15 | $9.84 | $9.84 | 0 | — | — |
| 2020-04-14 | $9.84 | $9.84 | 500 | — | — |
| 2020-04-13 | $9.89 | $9.89 | 400 | — | — |
| 2020-04-09 | $9.85 | $9.85 | 0 | — | — |
| 2020-04-08 | $9.85 | $9.85 | 0 | — | — |
| 2020-04-07 | $9.85 | $9.85 | 0 | — | — |
| 2020-04-06 | $9.85 | $9.85 | 1,200 | — | — |
| 2020-04-03 | $9.85 | $9.85 | 0 | — | — |
| 2020-04-02 | $9.85 | $9.85 | 307,600 | — | — |
| 2020-04-01 | $10.00 | $10.00 | 5,800 | — | — |
| 2020-03-31 | $9.67 | $9.67 | 700 | — | — |
| 2020-03-30 | $9.68 | $9.68 | 1,000 | — | — |
| 2020-03-27 | $9.96 | $9.96 | 61,900 | — | — |
| 2020-03-26 | $9.98 | $9.98 | 0 | — | — |
| 2020-03-25 | $9.98 | $9.98 | 0 | — | — |
| 2020-03-24 | $9.98 | $9.98 | 1,071,700 | — | — |
| 2020-03-23 | $9.70 | $9.70 | 0 | — | — |
| 2020-03-20 | $9.70 | $9.70 | 55,500 | — | — |
| 2020-03-19 | $9.36 | $9.36 | 249,200 | — | — |
| 2020-03-18 | $9.59 | $9.59 | 1,891,900 | — | — |
| 2020-03-17 | $9.55 | $9.55 | 29,900 | — | — |
| 2020-03-16 | $9.72 | $9.72 | 0 | — | — |
| 2020-03-13 | $9.72 | $9.72 | 509,500 | — | — |
| 2020-03-12 | $9.90 | $9.90 | 10,300 | — | — |
| 2020-03-11 | $9.96 | $9.96 | 650,600 | — | — |
| 2020-03-10 | $10.00 | $10.00 | 625,000 | — | — |
| 2020-03-09 | $10.04 | $10.04 | 0 | — | — |
| 2020-03-06 | $10.04 | $10.04 | 3,200 | — | — |
| 2020-03-05 | $10.05 | $10.05 | 86,000 | — | — |
| 2020-03-04 | $9.94 | $9.94 | 200,000 | — | — |
| 2020-03-03 | $9.94 | $9.94 | 53,100 | — | — |
| 2020-03-02 | $9.95 | $9.95 | 0 | — | — |
| 2020-02-28 | $9.95 | $9.95 | 10,400 | — | — |
| 2020-02-27 | $10.00 | $10.00 | 0 | — | — |
| 2020-02-26 | $10.00 | $10.00 | 0 | — | — |
| 2020-02-25 | $10.00 | $10.00 | 0 | — | — |
| 2020-02-24 | $10.00 | $10.00 | 200 | — | — |
| 2020-02-21 | $10.00 | $10.00 | 326,200 | — | — |
| 2020-02-20 | $10.00 | $10.00 | 0 | — | — |
| 2020-02-19 | $10.00 | $10.00 | 0 | — | — |
| 2020-02-18 | $10.00 | $10.00 | 0 | — | — |
| 2020-02-14 | $10.00 | $10.00 | 900 | — | — |
| 2020-02-13 | $10.00 | $10.00 | 154,600 | — | — |
| 2020-02-12 | $9.97 | $9.97 | 0 | — | — |
| 2020-02-11 | $9.97 | $9.97 | 0 | — | — |
| 2020-02-10 | $9.97 | $9.97 | 5,200 | — | — |
| 2020-02-07 | $10.01 | $10.01 | 50,500 | — | — |
| 2020-02-06 | $10.02 | $10.02 | 105,600 | — | — |
| 2020-02-05 | $10.02 | $10.02 | 50,200 | — | — |
| 2020-02-04 | $10.02 | $10.02 | 300 | — | — |
| 2020-02-03 | $10.00 | $10.00 | 0 | — | — |
| 2020-01-31 | $10.00 | $10.00 | 200 | — | — |
| 2020-01-30 | $10.02 | $10.02 | 17,900 | — | — |
| 2020-01-29 | $10.00 | $10.00 | 160,000 | — | — |
| 2020-01-28 | $10.00 | $10.00 | 134,100 | — | — |
| 2020-01-27 | $10.00 | $10.00 | 900 | — | — |
| 2020-01-24 | $10.02 | $10.02 | 0 | — | — |
| 2020-01-23 | $10.02 | $10.02 | 352,200 | — | — |
| 2020-01-22 | $10.02 | $10.02 | 100,200 | — | — |
| 2020-01-21 | $10.00 | $10.00 | 1,500 | — | — |
| 2020-01-17 | $10.00 | $10.00 | 700 | — | — |
| 2020-01-16 | $10.00 | $10.00 | 305,200 | — | — |
| 2020-01-15 | $10.00 | $10.00 | 103,000 | — | — |
| 2020-01-14 | $10.00 | $10.00 | 700 | — | — |
| 2020-01-13 | $10.00 | $10.00 | 185,100 | — | — |
| 2020-01-10 | $10.00 | $10.00 | 49,300 | — | — |
| 2020-01-09 | $10.02 | $10.02 | 157,600 | — | — |
| 2020-01-08 | $9.92 | $9.92 | 164,300 | — | — |
| 2020-01-07 | $9.88 | $9.88 | 0 | — | — |
| 2020-01-06 | $9.88 | $9.88 | 201,000 | — | — |
| 2020-01-03 | $9.87 | $9.87 | 364,800 | — | — |
| 2020-01-02 | $9.83 | $9.83 | 0 | — | — |