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
- 2020-01-10 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 | $10.06 | $10.06 | 205,600 | — | — |
| 2020-12-30 | $10.15 | $10.15 | 203,200 | — | — |
| 2020-12-29 | $10.24 | $10.24 | 86,300 | — | — |
| 2020-12-28 | $10.20 | $10.20 | 232,800 | — | — |
| 2020-12-24 | $10.21 | $10.21 | 42,000 | — | — |
| 2020-12-23 | $10.39 | $10.39 | 147,100 | — | — |
| 2020-12-22 | $10.13 | $10.13 | 13,300 | — | — |
| 2020-12-21 | $10.06 | $10.06 | 77,200 | — | — |
| 2020-12-18 | $10.06 | $10.06 | 26,800 | — | — |
| 2020-12-17 | $10.06 | $10.06 | 1,400 | — | — |
| 2020-12-16 | $10.01 | $10.01 | 101,800 | — | — |
| 2020-12-15 | $9.99 | $9.99 | 128,000 | — | — |
| 2020-12-14 | $10.00 | $10.00 | 211,300 | — | — |
| 2020-12-11 | $10.00 | $10.00 | 75,600 | — | — |
| 2020-12-10 | $10.00 | $10.00 | 38,100 | — | — |
| 2020-12-09 | $9.99 | $9.99 | 2,900 | — | — |
| 2020-12-08 | $9.99 | $9.99 | 12,100 | — | — |
| 2020-12-07 | $10.02 | $10.02 | 9,600 | — | — |
| 2020-12-04 | $9.98 | $9.98 | 832,900 | — | — |
| 2020-12-03 | $9.98 | $9.98 | 107,000 | — | — |
| 2020-12-02 | $9.96 | $9.96 | 26,900 | — | — |
| 2020-12-01 | $9.93 | $9.93 | 3,300 | — | — |
| 2020-11-30 | $9.93 | $9.93 | 400 | — | — |
| 2020-11-27 | $9.91 | $9.91 | 0 | — | — |
| 2020-11-25 | $9.91 | $9.91 | 0 | — | — |
| 2020-11-24 | $9.91 | $9.91 | 900 | — | — |
| 2020-11-23 | $9.90 | $9.90 | 15,500 | — | — |
| 2020-11-20 | $9.89 | $9.89 | 1,100 | — | — |
| 2020-11-19 | $9.88 | $9.88 | 118,400 | — | — |
| 2020-11-18 | $9.90 | $9.90 | 39,200 | — | — |
| 2020-11-17 | $9.86 | $9.86 | 151,300 | — | — |
| 2020-11-16 | $9.86 | $9.86 | 7,600 | — | — |
| 2020-11-13 | $9.85 | $9.85 | 100 | — | — |
| 2020-11-12 | $9.85 | $9.85 | 400 | — | — |
| 2020-11-11 | $9.89 | $9.89 | 0 | — | — |
| 2020-11-10 | $9.89 | $9.89 | 5,300 | — | — |
| 2020-11-09 | $9.88 | $9.88 | 1,000 | — | — |
| 2020-11-06 | $9.93 | $9.93 | 5,400 | — | — |
| 2020-11-05 | $9.88 | $9.88 | 108,400 | — | — |
| 2020-11-04 | $9.95 | $9.95 | 500 | — | — |
| 2020-11-03 | $9.92 | $9.92 | 142,900 | — | — |
| 2020-11-02 | $9.92 | $9.92 | 24,600 | — | — |
| 2020-10-30 | $9.85 | $9.85 | 3,800 | — | — |
| 2020-10-29 | $9.85 | $9.85 | 4,000 | — | — |
| 2020-10-28 | $9.82 | $9.82 | 29,500 | — | — |
| 2020-10-27 | $9.88 | $9.88 | 57,700 | — | — |
| 2020-10-26 | $9.90 | $9.90 | 71,600 | — | — |
| 2020-10-23 | $9.91 | $9.91 | 1,600 | — | — |
| 2020-10-22 | $9.93 | $9.93 | 8,300 | — | — |
| 2020-10-21 | $9.88 | $9.88 | 84,700 | — | — |
| 2020-10-20 | $9.90 | $9.90 | 300 | — | — |
| 2020-10-19 | $9.96 | $9.96 | 1,100 | — | — |
| 2020-10-16 | $9.92 | $9.92 | 53,200 | — | — |
| 2020-10-15 | $9.93 | $9.93 | 129,900 | — | — |
| 2020-10-14 | $9.92 | $9.92 | 127,100 | — | — |
| 2020-10-13 | $9.94 | $9.94 | 35,100 | — | — |
| 2020-10-12 | $9.94 | $9.94 | 1,100 | — | — |
| 2020-10-09 | $9.93 | $9.93 | 85,000 | — | — |
| 2020-10-08 | $9.94 | $9.94 | 200 | — | — |
| 2020-10-07 | $9.95 | $9.95 | 2,900 | — | — |
| 2020-10-06 | $9.96 | $9.96 | 30,900 | — | — |
| 2020-10-05 | $9.95 | $9.95 | 14,200 | — | — |
| 2020-10-02 | $9.95 | $9.95 | 51,000 | — | — |
| 2020-10-01 | $10.03 | $10.03 | 147,100 | — | — |
| 2020-09-30 | $9.93 | $9.93 | 323,900 | — | — |
| 2020-09-29 | $9.97 | $9.97 | 434,200 | — | — |
| 2020-09-28 | $10.03 | $10.03 | 5,600 | — | — |
| 2020-09-25 | $10.06 | $10.06 | 287,000 | — | — |
| 2020-09-24 | $9.94 | $9.94 | 2,200 | — | — |
| 2020-09-23 | $10.05 | $10.05 | 320,200 | — | — |
| 2020-09-22 | $10.05 | $10.05 | 62,100 | — | — |
| 2020-09-21 | $10.05 | $10.05 | 483,200 | — | — |
| 2020-09-18 | $10.00 | $10.00 | 64,600 | — | — |
| 2020-09-17 | $9.93 | $9.93 | 95,400 | — | — |
| 2020-09-16 | $9.93 | $9.93 | 1,100 | — | — |
| 2020-09-15 | $9.93 | $9.93 | 6,800 | — | — |
| 2020-09-14 | $9.90 | $9.90 | 135,700 | — | — |
| 2020-09-11 | $9.92 | $9.92 | 3,900 | — | — |
| 2020-09-10 | $9.88 | $9.88 | 40,600 | — | — |
| 2020-09-09 | $9.90 | $9.90 | 85,900 | — | — |
| 2020-09-08 | $9.88 | $9.88 | 51,800 | — | — |
| 2020-09-04 | $9.90 | $9.90 | 400 | — | — |
| 2020-09-03 | $9.92 | $9.92 | 5,100 | — | — |
| 2020-09-02 | $9.86 | $9.86 | 45,200 | — | — |
| 2020-09-01 | $9.97 | $9.97 | 4,500 | — | — |
| 2020-08-31 | $9.85 | $9.85 | 26,700 | — | — |
| 2020-08-28 | $9.85 | $9.85 | 500 | — | — |
| 2020-08-27 | $9.91 | $9.91 | 400 | — | — |
| 2020-08-26 | $9.85 | $9.85 | 300 | — | — |
| 2020-08-25 | $9.90 | $9.90 | 200 | — | — |
| 2020-08-24 | $9.93 | $9.93 | 0 | — | — |
| 2020-08-21 | $9.93 | $9.93 | 500 | — | — |
| 2020-08-20 | $9.95 | $9.95 | 17,500 | — | — |
| 2020-08-19 | $9.98 | $9.98 | 11,200 | — | — |
| 2020-08-18 | $9.98 | $9.98 | 1,500 | — | — |
| 2020-08-17 | $9.94 | $9.94 | 2,900 | — | — |
| 2020-08-14 | $9.99 | $9.99 | 800 | — | — |
| 2020-08-13 | $9.98 | $9.98 | 7,900 | — | — |
| 2020-08-12 | $9.95 | $9.95 | 62,300 | — | — |
| 2020-08-11 | $9.98 | $9.98 | 0 | — | — |
| 2020-08-10 | $9.98 | $9.98 | 100,900 | — | — |
| 2020-08-07 | $9.97 | $9.97 | 600 | — | — |
| 2020-08-06 | $9.97 | $9.97 | 725,200 | — | — |
| 2020-08-05 | $9.97 | $9.97 | 14,200 | — | — |
| 2020-08-04 | $10.05 | $10.05 | 2,100 | — | — |
| 2020-08-03 | $10.01 | $10.01 | 43,100 | — | — |
| 2020-07-31 | $10.08 | $10.08 | 100,700 | — | — |
| 2020-07-30 | $10.05 | $10.05 | 236,700 | — | — |
| 2020-07-29 | $10.12 | $10.12 | 7,700 | — | — |
| 2020-07-28 | $10.11 | $10.11 | 81,600 | — | — |
| 2020-07-27 | $10.10 | $10.10 | 173,800 | — | — |
| 2020-07-24 | $10.05 | $10.05 | 99,200 | — | — |
| 2020-07-23 | $10.08 | $10.08 | 151,900 | — | — |
| 2020-07-22 | $10.05 | $10.05 | 16,500 | — | — |
| 2020-07-21 | $10.08 | $10.08 | 2,500 | — | — |
| 2020-07-20 | $10.05 | $10.05 | 167,600 | — | — |
| 2020-07-17 | $10.06 | $10.06 | 84,200 | — | — |
| 2020-07-16 | $10.09 | $10.09 | 7,900 | — | — |
| 2020-07-15 | $10.13 | $10.13 | 3,200 | — | — |
| 2020-07-14 | $10.15 | $10.15 | 104,300 | — | — |
| 2020-07-13 | $10.00 | $10.00 | 29,400 | — | — |
| 2020-07-10 | $10.03 | $10.03 | 236,900 | — | — |
| 2020-07-09 | $9.95 | $9.95 | 1,100 | — | — |
| 2020-07-08 | $9.89 | $9.89 | 54,000 | — | — |
| 2020-07-07 | $9.90 | $9.90 | 10,800 | — | — |
| 2020-07-06 | $9.89 | $9.89 | 86,600 | — | — |
| 2020-07-02 | $9.94 | $9.94 | 586,300 | — | — |
| 2020-07-01 | $9.81 | $9.81 | 400 | — | — |
| 2020-06-30 | $9.85 | $9.85 | 78,000 | — | — |
| 2020-06-29 | $9.82 | $9.82 | 201,100 | — | — |
| 2020-06-26 | $9.80 | $9.80 | 737,000 | — | — |
| 2020-06-25 | $9.83 | $9.83 | 7,800 | — | — |
| 2020-06-24 | $9.82 | $9.82 | 13,100 | — | — |
| 2020-06-23 | $9.82 | $9.82 | 19,500 | — | — |
| 2020-06-22 | $9.88 | $9.88 | 27,500 | — | — |
| 2020-06-19 | $9.81 | $9.81 | 150,600 | — | — |
| 2020-06-18 | $9.81 | $9.81 | 209,700 | — | — |
| 2020-06-17 | $9.81 | $9.81 | 53,600 | — | — |
| 2020-06-16 | $9.82 | $9.82 | 328,300 | — | — |
| 2020-06-15 | $9.82 | $9.82 | 500 | — | — |
| 2020-06-12 | $9.79 | $9.79 | 991,100 | — | — |
| 2020-06-11 | $9.79 | $9.79 | 34,300 | — | — |
| 2020-06-10 | $9.75 | $9.75 | 335,800 | — | — |
| 2020-06-09 | $9.75 | $9.75 | 800 | — | — |
| 2020-06-08 | $9.77 | $9.77 | 0 | — | — |
| 2020-06-05 | $9.77 | $9.77 | 100,000 | — | — |
| 2020-06-04 | $9.76 | $9.76 | 0 | — | — |
| 2020-06-03 | $9.76 | $9.76 | 309,200 | — | — |
| 2020-06-02 | $9.73 | $9.73 | 4,200 | — | — |
| 2020-06-01 | $9.76 | $9.76 | 400 | — | — |
| 2020-05-29 | $9.73 | $9.73 | 184,200 | — | — |
| 2020-05-28 | $9.72 | $9.72 | 900 | — | — |
| 2020-05-27 | $9.80 | $9.80 | 500 | — | — |
| 2020-05-26 | $9.65 | $9.65 | 0 | — | — |
| 2020-05-22 | $9.65 | $9.65 | 200 | — | — |
| 2020-05-21 | $9.65 | $9.65 | 400 | — | — |
| 2020-05-20 | $9.66 | $9.66 | 1,600 | — | — |
| 2020-05-19 | $9.66 | $9.66 | 0 | — | — |
| 2020-05-18 | $9.66 | $9.66 | 0 | — | — |
| 2020-05-15 | $9.66 | $9.66 | 10,900 | — | — |
| 2020-05-14 | $9.71 | $9.71 | 34,500 | — | — |
| 2020-05-13 | $9.67 | $9.67 | 100 | — | — |
| 2020-05-12 | $9.69 | $9.69 | 252,200 | — | — |
| 2020-05-11 | $9.68 | $9.68 | 0 | — | — |
| 2020-05-08 | $9.68 | $9.68 | 3,900 | — | — |
| 2020-05-07 | $9.68 | $9.68 | 0 | — | — |
| 2020-05-06 | $9.68 | $9.68 | 681,900 | — | — |
| 2020-05-05 | $9.72 | $9.72 | 415,600 | — | — |
| 2020-05-04 | $9.70 | $9.70 | 72,700 | — | — |
| 2020-05-01 | $9.65 | $9.65 | 81,300 | — | — |
| 2020-04-30 | $9.66 | $9.66 | 200 | — | — |
| 2020-04-29 | $9.70 | $9.70 | 1,020,800 | — | — |
| 2020-04-28 | $9.67 | $9.67 | 353,000 | — | — |
| 2020-04-27 | $9.67 | $9.67 | 2,100 | — | — |
| 2020-04-24 | $9.69 | $9.69 | 166,200 | — | — |
| 2020-04-23 | $9.70 | $9.70 | 56,100 | — | — |
| 2020-04-22 | $9.70 | $9.70 | 100 | — | — |
| 2020-04-21 | $9.68 | $9.68 | 900 | — | — |
| 2020-04-20 | $9.67 | $9.67 | 1,200 | — | — |
| 2020-04-17 | $9.69 | $9.69 | 4,600 | — | — |
| 2020-04-16 | $9.65 | $9.65 | 3,500 | — | — |
| 2020-04-15 | $9.70 | $9.70 | 5,200 | — | — |
| 2020-04-14 | $9.75 | $9.75 | 2,500 | — | — |
| 2020-04-13 | $9.70 | $9.70 | 300 | — | — |
| 2020-04-09 | $9.70 | $9.70 | 100 | — | — |
| 2020-04-08 | $9.66 | $9.66 | 16,200 | — | — |
| 2020-04-07 | $9.70 | $9.70 | 0 | — | — |
| 2020-04-06 | $9.70 | $9.70 | 72,600 | — | — |
| 2020-04-03 | $9.63 | $9.63 | 4,900 | — | — |
| 2020-04-02 | $9.70 | $9.70 | 573,400 | — | — |
| 2020-04-01 | $9.61 | $9.61 | 300 | — | — |
| 2020-03-31 | $9.60 | $9.60 | 75,600 | — | — |
| 2020-03-30 | $9.70 | $9.70 | 300 | — | — |
| 2020-03-27 | $9.51 | $9.51 | 0 | — | — |
| 2020-03-26 | $9.51 | $9.51 | 27,200 | — | — |
| 2020-03-25 | $9.45 | $9.45 | 34,300 | — | — |
| 2020-03-24 | $9.37 | $9.37 | 929,500 | — | — |
| 2020-03-23 | $9.40 | $9.40 | 5,900 | — | — |
| 2020-03-20 | $9.50 | $9.50 | 700 | — | — |
| 2020-03-19 | $9.26 | $9.26 | 150,100 | — | — |
| 2020-03-18 | $9.25 | $9.25 | 22,800 | — | — |
| 2020-03-17 | $9.40 | $9.40 | 609,600 | — | — |
| 2020-03-16 | $9.55 | $9.55 | 111,500 | — | — |
| 2020-03-13 | $9.67 | $9.67 | 28,200 | — | — |
| 2020-03-12 | $9.75 | $9.75 | 152,500 | — | — |
| 2020-03-11 | $9.85 | $9.85 | 334,900 | — | — |
| 2020-03-10 | $9.86 | $9.86 | 1,800 | — | — |
| 2020-03-09 | $9.89 | $9.89 | 12,400 | — | — |
| 2020-03-06 | $9.88 | $9.88 | 25,200 | — | — |
| 2020-03-05 | $9.90 | $9.90 | 35,600 | — | — |
| 2020-03-04 | $9.88 | $9.88 | 200 | — | — |
| 2020-03-03 | $9.88 | $9.88 | 400 | — | — |
| 2020-03-02 | $9.93 | $9.93 | 4,500 | — | — |
| 2020-02-28 | $9.92 | $9.92 | 30,100 | — | — |
| 2020-02-27 | $9.92 | $9.92 | 79,500 | — | — |
| 2020-02-26 | $9.91 | $9.91 | 859,100 | — | — |
| 2020-02-25 | $9.91 | $9.91 | 88,700 | — | — |
| 2020-02-24 | $9.93 | $9.93 | 343,000 | — | — |
| 2020-02-21 | $9.95 | $9.95 | 56,300 | — | — |
| 2020-02-20 | $9.95 | $9.95 | 100 | — | — |
| 2020-02-19 | $9.93 | $9.93 | 21,700 | — | — |
| 2020-02-18 | $9.91 | $9.91 | 45,400 | — | — |
| 2020-02-14 | $9.91 | $9.91 | 24,000 | — | — |
| 2020-02-13 | $9.92 | $9.92 | 620,800 | — | — |
| 2020-02-12 | $9.93 | $9.93 | 510,800 | — | — |
| 2020-02-11 | $9.92 | $9.92 | 802,100 | — | — |
| 2020-02-10 | $9.93 | $9.93 | 103,200 | — | — |
| 2020-02-07 | $9.93 | $9.93 | 0 | — | — |
| 2020-02-06 | $9.93 | $9.93 | 300 | — | — |
| 2020-02-05 | $9.95 | $9.95 | 0 | — | — |
| 2020-02-04 | $9.95 | $9.95 | 106,500 | — | — |
| 2020-02-03 | $9.94 | $9.94 | 10,800 | — | — |
| 2020-01-31 | $9.94 | $9.94 | 136,400 | — | — |
| 2020-01-30 | $9.89 | $9.89 | 25,200 | — | — |
| 2020-01-29 | $9.89 | $9.89 | 101,000 | — | — |
| 2020-01-28 | $9.88 | $9.88 | 139,600 | — | — |
| 2020-01-27 | $9.88 | $9.88 | 226,300 | — | — |
| 2020-01-24 | $9.89 | $9.89 | 287,000 | — | — |
| 2020-01-23 | $9.88 | $9.88 | 100,100 | — | — |
| 2020-01-22 | $9.87 | $9.87 | 29,800 | — | — |
| 2020-01-21 | $9.88 | $9.88 | 65,500 | — | — |
| 2020-01-17 | $9.94 | $9.94 | 600 | — | — |
| 2020-01-16 | $9.90 | $9.90 | 108,400 | — | — |
| 2020-01-15 | $9.92 | $9.92 | 165,300 | — | — |
| 2020-01-14 | $9.84 | $9.84 | 243,300 | — | — |
| 2020-01-13 | $9.82 | $9.82 | 0 | — | — |
| 2020-01-10 | $9.82 | $9.82 | 1,234,600 | — | — |