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
- 2014-05-09 to 2026-09-03
- 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 | $17.60 | $17.60 | 46,060 | — | — |
| 2020-12-30 | $18.80 | $18.80 | 47,370 | — | — |
| 2020-12-29 | $17.40 | $17.40 | 52,180 | — | — |
| 2020-12-28 | $18.50 | $18.50 | 32,770 | — | — |
| 2020-12-24 | $19.20 | $19.20 | 21,150 | — | — |
| 2020-12-23 | $19.80 | $19.80 | 76,880 | — | — |
| 2020-12-22 | $18.00 | $18.00 | 36,770 | — | — |
| 2020-12-21 | $18.70 | $18.70 | 58,030 | — | — |
| 2020-12-18 | $19.30 | $19.30 | 40,950 | — | — |
| 2020-12-17 | $19.60 | $19.60 | 65,570 | — | — |
| 2020-12-16 | $18.20 | $18.20 | 61,400 | — | — |
| 2020-12-15 | $17.50 | $17.50 | 107,910 | — | — |
| 2020-12-14 | $18.10 | $18.10 | 115,570 | — | — |
| 2020-12-11 | $19.90 | $19.90 | 92,430 | — | — |
| 2020-12-10 | $20.90 | $20.90 | 214,610 | — | — |
| 2020-12-09 | $20.10 | $20.10 | 113,820 | — | — |
| 2020-12-08 | $21.90 | $21.90 | 113,570 | — | — |
| 2020-12-07 | $20.90 | $20.90 | 180,680 | — | — |
| 2020-12-04 | $21.60 | $21.60 | 187,350 | — | — |
| 2020-12-03 | $23.30 | $23.30 | 141,890 | — | — |
| 2020-12-02 | $24.60 | $24.60 | 503,080 | — | — |
| 2020-12-01 | $21.40 | $21.40 | 399,190 | — | — |
| 2020-11-30 | $28.20 | $28.20 | 452,790 | — | — |
| 2020-11-27 | $31.90 | $31.90 | 1,264,030 | — | — |
| 2020-11-25 | $35.30 | $35.30 | 2,890,400 | — | — |
| 2020-11-24 | $28.40 | $28.40 | 633,750 | — | — |
| 2020-11-23 | $23.40 | $23.40 | 208,800 | — | — |
| 2020-11-20 | $24.10 | $24.10 | 275,500 | — | — |
| 2020-11-19 | $21.20 | $21.20 | 75,380 | — | — |
| 2020-11-18 | $20.70 | $20.70 | 122,040 | — | — |
| 2020-11-17 | $19.30 | $19.30 | 190,170 | — | — |
| 2020-11-16 | $20.10 | $20.10 | 311,000 | — | — |
| 2020-11-13 | $15.60 | $15.60 | 143,400 | — | — |
| 2020-11-12 | $13.60 | $13.60 | 33,180 | — | — |
| 2020-11-11 | $13.20 | $13.20 | 18,910 | — | — |
| 2020-11-10 | $13.00 | $13.00 | 140,110 | — | — |
| 2020-11-09 | $15.30 | $15.30 | 348,110 | — | — |
| 2020-11-06 | $10.80 | $10.80 | 12,970 | — | — |
| 2020-11-05 | $11.00 | $11.00 | 7,560 | — | — |
| 2020-11-04 | $10.80 | $10.80 | 13,560 | — | — |
| 2020-11-03 | $10.59 | $10.59 | 8,030 | — | — |
| 2020-11-02 | $10.60 | $10.60 | 13,400 | — | — |
| 2020-10-30 | $10.40 | $10.40 | 18,710 | — | — |
| 2020-10-29 | $10.80 | $10.80 | 25,220 | — | — |
| 2020-10-28 | $11.40 | $11.40 | 18,440 | — | — |
| 2020-10-27 | $11.20 | $11.20 | 10,970 | — | — |
| 2020-10-26 | $11.30 | $11.30 | 22,800 | — | — |
| 2020-10-23 | $11.50 | $11.50 | 36,310 | — | — |
| 2020-10-22 | $13.00 | $13.00 | 174,730 | — | — |
| 2020-10-21 | $11.70 | $11.70 | 11,670 | — | — |
| 2020-10-20 | $11.40 | $11.40 | 19,620 | — | — |
| 2020-10-19 | $11.20 | $11.20 | 12,160 | — | — |
| 2020-10-16 | $11.00 | $11.00 | 10,060 | — | — |
| 2020-10-15 | $10.90 | $10.90 | 4,510 | — | — |
| 2020-10-14 | $11.10 | $11.10 | 8,420 | — | — |
| 2020-10-13 | $11.20 | $11.20 | 11,650 | — | — |
| 2020-10-12 | $11.20 | $11.20 | 11,820 | — | — |
| 2020-10-09 | $11.10 | $11.10 | 10,800 | — | — |
| 2020-10-08 | $11.20 | $11.20 | 12,860 | — | — |
| 2020-10-07 | $11.30 | $11.30 | 14,420 | — | — |
| 2020-10-06 | $11.30 | $11.30 | 20,870 | — | — |
| 2020-10-05 | $11.50 | $11.50 | 20,270 | — | — |
| 2020-10-02 | $10.80 | $10.80 | 37,820 | — | — |
| 2020-10-01 | $11.00 | $11.00 | 63,180 | — | — |
| 2020-09-30 | $11.80 | $11.80 | 678,490 | — | — |
| 2020-09-29 | $9.28 | $9.28 | 4,000 | — | — |
| 2020-09-28 | $9.10 | $9.10 | 2,600 | — | — |
| 2020-09-25 | $9.11 | $9.11 | 2,860 | — | — |
| 2020-09-24 | $9.07 | $9.07 | 15,670 | — | — |
| 2020-09-23 | $8.62 | $8.62 | 7,280 | — | — |
| 2020-09-22 | $9.07 | $9.07 | 3,490 | — | — |
| 2020-09-21 | $9.23 | $9.23 | 14,060 | — | — |
| 2020-09-18 | $9.20 | $9.20 | 22,720 | — | — |
| 2020-09-17 | $9.71 | $9.71 | 9,270 | — | — |
| 2020-09-16 | $9.90 | $9.90 | 10,610 | — | — |
| 2020-09-15 | $10.00 | $10.00 | 7,380 | — | — |
| 2020-09-14 | $10.10 | $10.10 | 3,820 | — | — |
| 2020-09-11 | $9.72 | $9.72 | 9,390 | — | — |
| 2020-09-10 | $9.90 | $9.90 | 7,980 | — | — |
| 2020-09-09 | $10.20 | $10.20 | 7,780 | — | — |
| 2020-09-08 | $10.10 | $10.10 | 23,630 | — | — |
| 2020-09-04 | $10.30 | $10.30 | 49,950 | — | — |
| 2020-09-03 | $10.10 | $10.10 | 32,940 | — | — |
| 2020-09-02 | $10.30 | $10.30 | 15,410 | — | — |
| 2020-09-01 | $10.10 | $10.10 | 25,590 | — | — |
| 2020-08-31 | $10.60 | $10.60 | 22,890 | — | — |
| 2020-08-28 | $10.80 | $10.80 | 61,460 | — | — |
| 2020-08-27 | $10.90 | $10.90 | 37,490 | — | — |
| 2020-08-26 | $10.60 | $10.60 | 22,900 | — | — |
| 2020-08-25 | $10.40 | $10.40 | 33,970 | — | — |
| 2020-08-24 | $10.60 | $10.60 | 27,260 | — | — |
| 2020-08-21 | $11.10 | $11.10 | 10,150 | — | — |
| 2020-08-20 | $10.60 | $10.60 | 38,010 | — | — |
| 2020-08-19 | $10.80 | $10.80 | 20,970 | — | — |
| 2020-08-18 | $11.70 | $11.70 | 6,150 | — | — |
| 2020-08-17 | $11.80 | $11.80 | 10,150 | — | — |
| 2020-08-14 | $11.50 | $11.50 | 23,650 | — | — |
| 2020-08-13 | $11.45 | $11.45 | 18,440 | — | — |
| 2020-08-12 | $11.30 | $11.30 | 85,280 | — | — |
| 2020-08-11 | $12.60 | $12.60 | 218,800 | — | — |
| 2020-08-10 | $11.80 | $11.80 | 27,050 | — | — |
| 2020-08-07 | $11.90 | $11.90 | 25,990 | — | — |
| 2020-08-06 | $12.60 | $12.60 | 18,260 | — | — |
| 2020-08-05 | $12.50 | $12.50 | 51,050 | — | — |
| 2020-08-04 | $12.11 | $12.11 | 86,180 | — | — |
| 2020-08-03 | $10.60 | $10.60 | 32,990 | — | — |
| 2020-07-31 | $10.20 | $10.20 | 106,680 | — | — |
| 2020-07-30 | $10.70 | $10.70 | 19,480 | — | — |
| 2020-07-29 | $11.00 | $11.00 | 8,620 | — | — |
| 2020-07-28 | $11.30 | $11.30 | 32,520 | — | — |
| 2020-07-27 | $10.50 | $10.50 | 26,660 | — | — |
| 2020-07-24 | $10.80 | $10.80 | 49,410 | — | — |
| 2020-07-23 | $10.90 | $10.90 | 31,820 | — | — |
| 2020-07-22 | $11.00 | $11.00 | 44,600 | — | — |
| 2020-07-21 | $11.70 | $11.70 | 28,910 | — | — |
| 2020-07-20 | $12.10 | $12.10 | 25,080 | — | — |
| 2020-07-17 | $12.30 | $12.30 | 37,060 | — | — |
| 2020-07-16 | $12.90 | $12.90 | 17,920 | — | — |
| 2020-07-15 | $13.30 | $13.30 | 28,680 | — | — |
| 2020-07-14 | $12.90 | $12.90 | 40,560 | — | — |
| 2020-07-13 | $12.80 | $12.80 | 62,400 | — | — |
| 2020-07-10 | $13.70 | $13.70 | 36,820 | — | — |
| 2020-07-09 | $13.60 | $13.60 | 68,830 | — | — |
| 2020-07-08 | $12.50 | $12.50 | 171,740 | — | — |
| 2020-07-07 | $13.80 | $13.80 | 29,610 | — | — |
| 2020-07-06 | $14.30 | $14.30 | 92,090 | — | — |
| 2020-07-02 | $13.80 | $13.80 | 88,390 | — | — |
| 2020-07-01 | $13.30 | $13.30 | 48,970 | — | — |
| 2020-06-30 | $12.30 | $12.30 | 52,220 | — | — |
| 2020-06-29 | $11.90 | $11.90 | 33,690 | — | — |
| 2020-06-26 | $11.90 | $11.90 | 110,110 | — | — |
| 2020-06-25 | $13.50 | $13.50 | 113,200 | — | — |
| 2020-06-24 | $12.95 | $12.95 | 271,910 | — | — |
| 2020-06-23 | $11.80 | $11.80 | 227,630 | — | — |
| 2020-06-22 | $10.60 | $10.60 | 46,320 | — | — |
| 2020-06-19 | $11.00 | $11.00 | 37,530 | — | — |
| 2020-06-18 | $10.45 | $10.45 | 32,480 | — | — |
| 2020-06-17 | $10.30 | $10.30 | 44,380 | — | — |
| 2020-06-16 | $10.80 | $10.80 | 98,780 | — | — |
| 2020-06-15 | $11.40 | $11.40 | 135,350 | — | — |
| 2020-06-12 | $11.20 | $11.20 | 291,440 | — | — |
| 2020-06-11 | $9.81 | $9.81 | 73,870 | — | — |
| 2020-06-10 | $10.80 | $10.80 | 241,930 | — | — |
| 2020-06-09 | $11.50 | $11.50 | 132,030 | — | — |
| 2020-06-08 | $12.90 | $12.90 | 120,860 | — | — |
| 2020-06-05 | $11.20 | $11.20 | 262,140 | — | — |
| 2020-06-04 | $10.40 | $10.40 | 44,710 | — | — |
| 2020-06-03 | $10.40 | $10.40 | 73,900 | — | — |
| 2020-06-02 | $9.36 | $9.36 | 27,230 | — | — |
| 2020-06-01 | $9.17 | $9.17 | 59,270 | — | — |
| 2020-05-29 | $9.99 | $9.99 | 141,290 | — | — |
| 2020-05-28 | $11.00 | $11.00 | 324,180 | — | — |
| 2020-05-27 | $8.58 | $8.58 | 108,250 | — | — |
| 2020-05-26 | $8.00 | $8.00 | 41,230 | — | — |
| 2020-05-22 | $7.59 | $7.59 | 15,800 | — | — |
| 2020-05-21 | $7.85 | $7.85 | 14,880 | — | — |
| 2020-05-20 | $8.10 | $8.10 | 23,470 | — | — |
| 2020-05-19 | $7.75 | $7.75 | 14,140 | — | — |
| 2020-05-18 | $8.00 | $8.00 | 7,790 | — | — |
| 2020-05-15 | $7.80 | $7.80 | 5,700 | — | — |
| 2020-05-14 | $7.80 | $7.80 | 12,730 | — | — |
| 2020-05-13 | $7.80 | $7.80 | 17,340 | — | — |
| 2020-05-12 | $7.71 | $7.71 | 12,580 | — | — |
| 2020-05-11 | $8.00 | $8.00 | 13,250 | — | — |
| 2020-05-08 | $7.81 | $7.81 | 35,640 | — | — |
| 2020-05-07 | $7.90 | $7.90 | 16,590 | — | — |
| 2020-05-06 | $7.49 | $7.49 | 11,090 | — | — |
| 2020-05-05 | $7.55 | $7.55 | 6,600 | — | — |
| 2020-05-04 | $7.79 | $7.79 | 9,720 | — | — |
| 2020-05-01 | $7.82 | $7.82 | 10,070 | — | — |
| 2020-04-30 | $8.42 | $8.42 | 26,340 | — | — |
| 2020-04-29 | $8.75 | $8.75 | 19,120 | — | — |
| 2020-04-28 | $8.21 | $8.21 | 6,290 | — | — |
| 2020-04-27 | $7.96 | $7.96 | 56,490 | — | — |
| 2020-04-24 | $8.70 | $8.70 | 33,060 | — | — |
| 2020-04-23 | $7.84 | $7.84 | 19,360 | — | — |
| 2020-04-22 | $7.70 | $7.70 | 2,930 | — | — |
| 2020-04-21 | $7.70 | $7.70 | 5,120 | — | — |
| 2020-04-20 | $8.02 | $8.02 | 8,670 | — | — |
| 2020-04-17 | $8.00 | $8.00 | 8,290 | — | — |
| 2020-04-16 | $7.60 | $7.60 | 22,330 | — | — |
| 2020-04-15 | $8.46 | $8.46 | 168,950 | — | — |
| 2020-04-14 | $8.10 | $8.10 | 20,750 | — | — |
| 2020-04-13 | $8.48 | $8.48 | 26,620 | — | — |
| 2020-04-09 | $9.14 | $9.14 | 9,020 | — | — |
| 2020-04-08 | $9.84 | $9.84 | 4,830 | — | — |
| 2020-04-07 | $9.14 | $9.14 | 7,350 | — | — |
| 2020-04-06 | $9.51 | $9.51 | 2,950 | — | — |
| 2020-04-03 | $10.00 | $10.00 | 1,760 | — | — |
| 2020-04-02 | $10.15 | $10.15 | 1,890 | — | — |
| 2020-04-01 | $10.25 | $10.25 | 6,420 | — | — |
| 2020-03-31 | $10.00 | $10.00 | 1,850 | — | — |
| 2020-03-30 | $10.20 | $10.20 | 3,760 | — | — |
| 2020-03-27 | $10.20 | $10.20 | 4,140 | — | — |
| 2020-03-26 | $10.92 | $10.92 | 25,260 | — | — |
| 2020-03-25 | $10.40 | $10.40 | 10,900 | — | — |
| 2020-03-24 | $10.20 | $10.20 | 12,380 | — | — |
| 2020-03-23 | $8.90 | $8.90 | 10,390 | — | — |
| 2020-03-20 | $8.70 | $8.70 | 1,530 | — | — |
| 2020-03-19 | $8.48 | $8.48 | 4,170 | — | — |
| 2020-03-18 | $8.90 | $8.90 | 5,250 | — | — |
| 2020-03-17 | $9.50 | $9.50 | 2,200 | — | — |
| 2020-03-16 | $9.60 | $9.60 | 4,000 | — | — |
| 2020-03-13 | $11.30 | $11.30 | 2,530 | — | — |
| 2020-03-12 | $11.80 | $11.80 | 8,920 | — | — |
| 2020-03-11 | $13.00 | $13.00 | 2,440 | — | — |
| 2020-03-10 | $13.60 | $13.60 | 4,470 | — | — |
| 2020-03-09 | $13.40 | $13.40 | 2,400 | — | — |
| 2020-03-06 | $15.05 | $15.05 | 11,880 | — | — |
| 2020-03-05 | $15.60 | $15.60 | 6,710 | — | — |
| 2020-03-04 | $15.50 | $15.50 | 1,200 | — | — |
| 2020-03-03 | $16.00 | $16.00 | 1,890 | — | — |
| 2020-03-02 | $16.00 | $16.00 | 2,080 | — | — |
| 2020-02-28 | $15.80 | $15.80 | 760 | — | — |
| 2020-02-27 | $15.90 | $15.90 | 5,070 | — | — |
| 2020-02-26 | $16.20 | $16.20 | 9,940 | — | — |
| 2020-02-25 | $16.50 | $16.50 | 5,970 | — | — |
| 2020-02-24 | $17.50 | $17.50 | 3,620 | — | — |
| 2020-02-21 | $18.10 | $18.10 | 13,320 | — | — |
| 2020-02-20 | $18.80 | $18.80 | 2,350 | — | — |
| 2020-02-19 | $18.50 | $18.50 | 4,280 | — | — |
| 2020-02-18 | $18.60 | $18.60 | 2,950 | — | — |
| 2020-02-14 | $18.50 | $18.50 | 2,950 | — | — |
| 2020-02-13 | $18.50 | $18.50 | 4,660 | — | — |
| 2020-02-12 | $19.40 | $19.40 | 6,050 | — | — |
| 2020-02-11 | $19.25 | $19.25 | 1,750 | — | — |
| 2020-02-10 | $19.20 | $19.20 | 1,060 | — | — |
| 2020-02-07 | $19.80 | $19.80 | 2,250 | — | — |
| 2020-02-06 | $19.80 | $19.80 | 2,010 | — | — |
| 2020-02-05 | $19.10 | $19.10 | 2,510 | — | — |
| 2020-02-04 | $19.00 | $19.00 | 1,940 | — | — |
| 2020-02-03 | $18.55 | $18.55 | 3,240 | — | — |
| 2020-01-31 | $19.20 | $19.20 | 1,490 | — | — |
| 2020-01-30 | $21.40 | $21.40 | 1,340 | — | — |
| 2020-01-29 | $21.70 | $21.70 | 3,130 | — | — |
| 2020-01-28 | $21.10 | $21.10 | 2,900 | — | — |
| 2020-01-27 | $20.40 | $20.40 | 2,950 | — | — |
| 2020-01-24 | $22.00 | $22.00 | 7,580 | — | — |
| 2020-01-23 | $22.50 | $22.50 | 1,770 | — | — |
| 2020-01-22 | $22.60 | $22.60 | 2,520 | — | — |
| 2020-01-21 | $22.90 | $22.90 | 4,120 | — | — |
| 2020-01-17 | $24.00 | $24.00 | 3,950 | — | — |
| 2020-01-16 | $24.00 | $24.00 | 18,740 | — | — |
| 2020-01-15 | $24.00 | $24.00 | 2,510 | — | — |
| 2020-01-14 | $23.80 | $23.80 | 1,570 | — | — |
| 2020-01-13 | $23.90 | $23.90 | 5,500 | — | — |
| 2020-01-10 | $24.40 | $24.40 | 11,920 | — | — |
| 2020-01-09 | $25.60 | $25.60 | 5,400 | — | — |
| 2020-01-08 | $25.20 | $25.20 | 1,990 | — | — |
| 2020-01-07 | $26.00 | $26.00 | 1,860 | — | — |
| 2020-01-06 | $25.10 | $25.10 | 790 | — | — |
| 2020-01-03 | $24.60 | $24.60 | 10,300 | — | — |
| 2020-01-02 | $23.90 | $23.90 | 11,740 | — | — |