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
- 2016-03-23 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 | $14.88 | $14.88 | 1,981,656 | — | — |
| 2020-12-30 | $15.08 | $15.08 | 2,878,757 | — | — |
| 2020-12-29 | $14.65 | $14.65 | 2,382,254 | — | — |
| 2020-12-28 | $14.96 | $14.96 | 1,959,511 | — | — |
| 2020-12-24 | $15.05 | $15.05 | 1,529,360 | — | — |
| 2020-12-23 | $15.09 | $15.09 | 3,775,751 | — | — |
| 2020-12-22 | $14.68 | $14.68 | 3,445,829 | — | — |
| 2020-12-21 | $15.09 | $15.09 | 3,256,162 | — | — |
| 2020-12-18 | $15.10 | $15.10 | 5,656,005 | — | — |
| 2020-12-17 | $15.23 | $15.23 | 2,729,607 | — | — |
| 2020-12-16 | $15.29 | $15.29 | 2,576,059 | — | — |
| 2020-12-15 | $15.45 | $15.45 | 2,524,950 | — | — |
| 2020-12-14 | $14.97 | $14.97 | 2,444,703 | — | — |
| 2020-12-11 | $15.10 | $15.10 | 1,859,166 | — | — |
| 2020-12-10 | $15.39 | $15.39 | 2,871,690 | — | — |
| 2020-12-09 | $15.39 | $15.39 | 5,724,038 | — | — |
| 2020-12-08 | $15.21 | $15.21 | 5,176,998 | — | — |
| 2020-12-07 | $15.00 | $15.00 | 3,460,964 | — | — |
| 2020-12-04 | $14.83 | $14.83 | 3,573,852 | — | — |
| 2020-12-03 | $14.97 | $14.97 | 4,820,683 | — | — |
| 2020-12-02 | $14.51 | $14.51 | 3,680,738 | — | — |
| 2020-12-01 | $14.69 | $14.69 | 7,146,761 | — | — |
| 2020-11-30 | $14.55 | $14.55 | 2,968,988 | — | — |
| 2020-11-27 | $14.71 | $14.71 | 1,579,743 | — | — |
| 2020-11-25 | $14.82 | $14.82 | 3,153,052 | — | — |
| 2020-11-24 | $14.93 | $14.93 | 3,953,157 | — | — |
| 2020-11-23 | $14.50 | $14.50 | 3,152,195 | — | — |
| 2020-11-20 | $14.64 | $14.64 | 5,147,663 | — | — |
| 2020-11-19 | $14.69 | $14.69 | 2,350,512 | — | — |
| 2020-11-18 | $14.37 | $14.37 | 4,737,880 | — | — |
| 2020-11-17 | $14.17 | $14.17 | 4,676,663 | — | — |
| 2020-11-16 | $13.86 | $13.86 | 4,966,863 | — | — |
| 2020-11-13 | $13.15 | $13.15 | 3,026,531 | — | — |
| 2020-11-12 | $12.61 | $12.61 | 3,819,428 | — | — |
| 2020-11-11 | $12.82 | $12.82 | 4,198,012 | — | — |
| 2020-11-10 | $13.27 | $13.27 | 5,211,222 | — | — |
| 2020-11-09 | $13.52 | $13.52 | 6,003,566 | — | — |
| 2020-11-06 | $13.03 | $13.03 | 2,714,518 | — | — |
| 2020-11-05 | $13.18 | $13.18 | 3,884,763 | — | — |
| 2020-11-04 | $12.77 | $12.77 | 3,192,410 | — | — |
| 2020-11-03 | $13.01 | $13.01 | 3,815,078 | — | — |
| 2020-11-02 | $12.78 | $12.78 | 6,924,850 | — | — |
| 2020-10-30 | $12.23 | $12.23 | 13,341,686 | — | — |
| 2020-10-29 | $12.04 | $12.04 | 5,895,524 | — | — |
| 2020-10-28 | $11.66 | $11.66 | 3,949,863 | — | — |
| 2020-10-27 | $11.93 | $11.93 | 3,796,066 | — | — |
| 2020-10-26 | $12.23 | $12.23 | 8,787,423 | — | — |
| 2020-10-23 | $12.74 | $12.74 | 4,483,856 | — | — |
| 2020-10-22 | $12.43 | $12.43 | 4,504,402 | — | — |
| 2020-10-21 | $12.11 | $12.11 | 4,035,564 | — | — |
| 2020-10-20 | $11.78 | $11.78 | 5,285,773 | — | — |
| 2020-10-19 | $11.56 | $11.56 | 3,854,763 | — | — |
| 2020-10-16 | $11.30 | $11.30 | 3,245,766 | — | — |
| 2020-10-15 | $11.26 | $11.26 | 4,262,698 | — | — |
| 2020-10-14 | $10.93 | $10.93 | 2,165,462 | — | — |
| 2020-10-13 | $11.11 | $11.11 | 3,001,009 | — | — |
| 2020-10-12 | $11.06 | $11.06 | 3,058,792 | — | — |
| 2020-10-09 | $10.97 | $10.97 | 3,029,802 | — | — |
| 2020-10-08 | $10.96 | $10.96 | 2,925,807 | — | — |
| 2020-10-07 | $10.61 | $10.61 | 2,373,627 | — | — |
| 2020-10-06 | $10.20 | $10.20 | 2,782,277 | — | — |
| 2020-10-05 | $10.59 | $10.59 | 2,317,984 | — | — |
| 2020-10-02 | $10.54 | $10.54 | 2,856,753 | — | — |
| 2020-10-01 | $10.35 | $10.35 | 3,659,460 | — | — |
| 2020-09-30 | $9.84 | $9.84 | 2,712,974 | — | — |
| 2020-09-29 | $9.77 | $9.77 | 2,876,540 | — | — |
| 2020-09-28 | $10.04 | $10.04 | 2,877,012 | — | — |
| 2020-09-25 | $9.82 | $9.82 | 4,145,323 | — | — |
| 2020-09-24 | $9.67 | $9.67 | 5,000,965 | — | — |
| 2020-09-23 | $10.00 | $10.00 | 6,942,740 | — | — |
| 2020-09-22 | $9.53 | $9.53 | 5,117,410 | — | — |
| 2020-09-21 | $9.36 | $9.36 | 4,636,820 | — | — |
| 2020-09-18 | $10.06 | $10.06 | 6,652,587 | — | — |
| 2020-09-17 | $10.44 | $10.44 | 4,970,452 | — | — |
| 2020-09-16 | $10.70 | $10.70 | 6,262,940 | — | — |
| 2020-09-15 | $10.25 | $10.25 | 4,424,956 | — | — |
| 2020-09-14 | $10.30 | $10.30 | 4,773,170 | — | — |
| 2020-09-11 | $9.90 | $9.90 | 9,160,144 | — | — |
| 2020-09-10 | $9.48 | $9.48 | 6,236,444 | — | — |
| 2020-09-09 | $9.36 | $9.36 | 5,442,688 | — | — |
| 2020-09-08 | $9.74 | $9.74 | 5,798,667 | — | — |
| 2020-09-04 | $9.32 | $9.32 | 3,083,285 | — | — |
| 2020-09-03 | $9.38 | $9.38 | 4,149,848 | — | — |
| 2020-09-02 | $9.38 | $9.38 | 4,398,691 | — | — |
| 2020-09-01 | $9.17 | $9.17 | 3,484,210 | — | — |
| 2020-08-31 | $8.85 | $8.85 | 3,525,596 | — | — |
| 2020-08-28 | $9.14 | $9.14 | 3,285,653 | — | — |
| 2020-08-27 | $8.96 | $8.96 | 3,660,089 | — | — |
| 2020-08-26 | $8.89 | $8.89 | 2,758,774 | — | — |
| 2020-08-25 | $9.11 | $9.11 | 4,120,213 | — | — |
| 2020-08-24 | $9.19 | $9.19 | 5,285,415 | — | — |
| 2020-08-21 | $8.77 | $8.77 | 4,246,116 | — | — |
| 2020-08-20 | $8.79 | $8.79 | 7,482,880 | — | — |
| 2020-08-19 | $9.02 | $9.02 | 3,573,868 | — | — |
| 2020-08-18 | $9.23 | $9.23 | 3,403,496 | — | — |
| 2020-08-17 | $9.41 | $9.41 | 4,123,903 | — | — |
| 2020-08-14 | $9.60 | $9.60 | 3,919,257 | — | — |
| 2020-08-13 | $9.66 | $9.66 | 2,621,743 | — | — |
| 2020-08-12 | $9.77 | $9.77 | 5,687,985 | — | — |
| 2020-08-11 | $9.80 | $9.80 | 5,790,368 | — | — |
| 2020-08-10 | $9.60 | $9.60 | 4,262,621 | — | — |
| 2020-08-07 | $9.20 | $9.20 | 3,307,100 | — | — |
| 2020-08-06 | $9.04 | $9.04 | 4,344,977 | — | — |
| 2020-08-05 | $9.44 | $9.44 | 5,733,163 | — | — |
| 2020-08-04 | $8.94 | $8.94 | 5,300,748 | — | — |
| 2020-08-03 | $8.79 | $8.79 | 10,467,101 | — | — |
| 2020-07-31 | $9.49 | $9.49 | 17,012,107 | — | — |
| 2020-07-30 | $10.18 | $10.18 | 6,358,278 | — | — |
| 2020-07-29 | $10.33 | $10.33 | 4,579,264 | — | — |
| 2020-07-28 | $10.03 | $10.03 | 5,033,008 | — | — |
| 2020-07-27 | $9.95 | $9.95 | 6,855,280 | — | — |
| 2020-07-24 | $9.83 | $9.83 | 6,513,675 | — | — |
| 2020-07-23 | $9.78 | $9.78 | 6,003,125 | — | — |
| 2020-07-22 | $9.42 | $9.42 | 3,798,997 | — | — |
| 2020-07-21 | $9.44 | $9.44 | 7,029,356 | — | — |
| 2020-07-20 | $8.82 | $8.82 | 3,341,952 | — | — |
| 2020-07-17 | $9.13 | $9.13 | 3,610,023 | — | — |
| 2020-07-16 | $9.19 | $9.19 | 3,494,592 | — | — |
| 2020-07-15 | $9.18 | $9.18 | 5,884,811 | — | — |
| 2020-07-14 | $8.49 | $8.49 | 3,635,227 | — | — |
| 2020-07-13 | $8.46 | $8.46 | 4,614,436 | — | — |
| 2020-07-10 | $8.63 | $8.63 | 4,844,316 | — | — |
| 2020-07-09 | $8.29 | $8.29 | 4,139,238 | — | — |
| 2020-07-08 | $8.64 | $8.64 | 4,280,641 | — | — |
| 2020-07-07 | $8.60 | $8.60 | 5,809,353 | — | — |
| 2020-07-06 | $9.00 | $9.00 | 5,440,524 | — | — |
| 2020-07-02 | $8.68 | $8.68 | 4,753,394 | — | — |
| 2020-07-01 | $8.65 | $8.65 | 7,347,573 | — | — |
| 2020-06-30 | $8.84 | $8.84 | 10,950,927 | — | — |
| 2020-06-29 | $8.88 | $8.88 | 7,766,207 | — | — |
| 2020-06-26 | $8.26 | $8.26 | 12,800,721 | — | — |
| 2020-06-25 | $8.67 | $8.67 | 4,830,864 | — | — |
| 2020-06-24 | $8.58 | $8.58 | 9,223,958 | — | — |
| 2020-06-23 | $8.93 | $8.93 | 6,403,144 | — | — |
| 2020-06-22 | $8.58 | $8.58 | 10,798,685 | — | — |
| 2020-06-19 | $8.60 | $8.60 | 13,241,212 | — | — |
| 2020-06-18 | $8.81 | $8.81 | 8,575,349 | — | — |
| 2020-06-17 | $8.85 | $8.85 | 9,167,437 | — | — |
| 2020-06-16 | $9.28 | $9.28 | 12,841,952 | — | — |
| 2020-06-15 | $8.80 | $8.80 | 5,460,694 | — | — |
| 2020-06-12 | $8.68 | $8.68 | 7,021,906 | — | — |
| 2020-06-11 | $8.52 | $8.52 | 6,612,568 | — | — |
| 2020-06-10 | $9.42 | $9.42 | 8,591,780 | — | — |
| 2020-06-09 | $9.71 | $9.71 | 7,927,689 | — | — |
| 2020-06-08 | $10.22 | $10.22 | 9,732,087 | — | — |
| 2020-06-05 | $9.84 | $9.84 | 10,865,473 | — | — |
| 2020-06-04 | $9.30 | $9.30 | 10,693,180 | — | — |
| 2020-06-03 | $9.19 | $9.19 | 12,833,723 | — | — |
| 2020-06-02 | $8.41 | $8.41 | 9,771,784 | — | — |
| 2020-06-01 | $8.26 | $8.26 | 13,434,594 | — | — |
| 2020-05-29 | $7.86 | $7.86 | 16,378,230 | — | — |
| 2020-05-28 | $8.12 | $8.12 | 11,724,788 | — | — |
| 2020-05-27 | $8.51 | $8.51 | 14,106,350 | — | — |
| 2020-05-26 | $7.86 | $7.86 | 20,873,940 | — | — |
| 2020-05-22 | $7.38 | $7.38 | 21,484,308 | — | — |
| 2020-05-21 | $7.70 | $7.70 | 26,844,567 | — | — |
| 2020-05-20 | $7.47 | $7.47 | 5,742,854 | — | — |
| 2020-05-19 | $7.08 | $7.08 | 7,356,744 | — | — |
| 2020-05-18 | $7.30 | $7.30 | 8,766,700 | — | — |
| 2020-05-15 | $6.91 | $6.91 | 5,687,640 | — | — |
| 2020-05-14 | $6.91 | $6.91 | 5,721,973 | — | — |
| 2020-05-13 | $6.93 | $6.93 | 8,846,212 | — | — |
| 2020-05-12 | $7.68 | $7.68 | 8,642,775 | — | — |
| 2020-05-11 | $8.00 | $8.00 | 11,773,617 | — | — |
| 2020-05-08 | $8.94 | $8.94 | 6,501,076 | — | — |
| 2020-05-07 | $8.61 | $8.61 | 3,905,396 | — | — |
| 2020-05-06 | $8.23 | $8.23 | 3,080,876 | — | — |
| 2020-05-05 | $8.46 | $8.46 | 3,518,382 | — | — |
| 2020-05-04 | $8.71 | $8.71 | 2,886,937 | — | — |
| 2020-05-01 | $8.76 | $8.76 | 3,699,105 | — | — |
| 2020-04-30 | $9.27 | $9.27 | 4,106,162 | — | — |
| 2020-04-29 | $9.79 | $9.79 | 3,524,552 | — | — |
| 2020-04-28 | $9.64 | $9.64 | 3,862,032 | — | — |
| 2020-04-27 | $9.35 | $9.35 | 2,528,505 | — | — |
| 2020-04-24 | $8.97 | $8.97 | 3,288,817 | — | — |
| 2020-04-23 | $8.74 | $8.74 | 1,832,665 | — | — |
| 2020-04-22 | $8.56 | $8.56 | 1,580,775 | — | — |
| 2020-04-21 | $8.52 | $8.52 | 1,970,258 | — | — |
| 2020-04-20 | $8.64 | $8.64 | 2,783,051 | — | — |
| 2020-04-17 | $8.89 | $8.89 | 3,180,075 | — | — |
| 2020-04-16 | $8.36 | $8.36 | 2,445,776 | — | — |
| 2020-04-15 | $8.65 | $8.65 | 3,092,127 | — | — |
| 2020-04-14 | $8.97 | $8.97 | 2,368,011 | — | — |
| 2020-04-13 | $8.73 | $8.73 | 2,989,851 | — | — |
| 2020-04-09 | $9.35 | $9.35 | 3,784,450 | — | — |
| 2020-04-08 | $8.64 | $8.64 | 3,001,774 | — | — |
| 2020-04-07 | $8.39 | $8.39 | 4,331,637 | — | — |
| 2020-04-06 | $8.00 | $8.00 | 3,686,321 | — | — |
| 2020-04-03 | $7.48 | $7.48 | 4,134,741 | — | — |
| 2020-04-02 | $6.89 | $6.89 | 5,159,910 | — | — |
| 2020-04-01 | $7.45 | $7.45 | 3,456,807 | — | — |
| 2020-03-31 | $8.06 | $8.06 | 3,078,898 | — | — |
| 2020-03-30 | $8.41 | $8.41 | 3,147,815 | — | — |
| 2020-03-27 | $8.32 | $8.32 | 3,230,073 | — | — |
| 2020-03-26 | $8.76 | $8.76 | 5,615,831 | — | — |
| 2020-03-25 | $8.24 | $8.24 | 7,212,126 | — | — |
| 2020-03-24 | $8.01 | $8.01 | 6,613,341 | — | — |
| 2020-03-23 | $7.14 | $7.14 | 3,339,096 | — | — |
| 2020-03-20 | $7.23 | $7.23 | 11,032,371 | — | — |
| 2020-03-19 | $8.01 | $8.01 | 4,965,036 | — | — |
| 2020-03-18 | $7.39 | $7.39 | 6,420,275 | — | — |
| 2020-03-17 | $8.96 | $8.96 | 6,926,646 | — | — |
| 2020-03-16 | $8.33 | $8.33 | 4,276,451 | — | — |
| 2020-03-13 | $9.48 | $9.48 | 3,825,202 | — | — |
| 2020-03-12 | $8.75 | $8.75 | 6,572,801 | — | — |
| 2020-03-11 | $9.99 | $9.99 | 5,598,206 | — | — |
| 2020-03-10 | $10.29 | $10.29 | 5,025,049 | — | — |
| 2020-03-09 | $9.91 | $9.91 | 4,275,453 | — | — |
| 2020-03-06 | $11.14 | $11.14 | 7,530,181 | — | — |
| 2020-03-05 | $11.73 | $11.73 | 4,598,687 | — | — |
| 2020-03-04 | $12.39 | $12.39 | 4,389,162 | — | — |
| 2020-03-03 | $12.20 | $12.20 | 7,170,552 | — | — |
| 2020-03-02 | $12.49 | $12.49 | 6,345,242 | — | — |
| 2020-02-28 | $12.48 | $12.48 | 9,194,116 | — | — |
| 2020-02-27 | $12.55 | $12.55 | 5,848,158 | — | — |
| 2020-02-26 | $13.04 | $13.04 | 3,370,683 | — | — |
| 2020-02-25 | $13.46 | $13.46 | 3,230,124 | — | — |
| 2020-02-24 | $14.14 | $14.14 | 3,690,203 | — | — |
| 2020-02-21 | $14.57 | $14.57 | 2,996,511 | — | — |
| 2020-02-20 | $14.94 | $14.94 | 3,033,827 | — | — |
| 2020-02-19 | $14.96 | $14.96 | 3,275,969 | — | — |
| 2020-02-18 | $15.00 | $15.00 | 4,699,030 | — | — |
| 2020-02-14 | $15.45 | $15.45 | 3,637,737 | — | — |
| 2020-02-13 | $15.13 | $15.13 | 4,984,923 | — | — |
| 2020-02-12 | $15.45 | $15.45 | 6,487,031 | — | — |
| 2020-02-11 | $15.12 | $15.12 | 16,126,475 | — | — |
| 2020-02-10 | $18.15 | $18.15 | 2,540,193 | — | — |
| 2020-02-07 | $17.97 | $17.97 | 2,154,821 | — | — |
| 2020-02-06 | $18.40 | $18.40 | 1,479,788 | — | — |
| 2020-02-05 | $18.50 | $18.50 | 1,661,510 | — | — |
| 2020-02-04 | $18.42 | $18.42 | 2,277,198 | — | — |
| 2020-02-03 | $17.98 | $17.98 | 2,482,947 | — | — |
| 2020-01-31 | $17.96 | $17.96 | 1,339,978 | — | — |
| 2020-01-30 | $18.55 | $18.55 | 1,177,009 | — | — |
| 2020-01-29 | $18.68 | $18.68 | 1,239,845 | — | — |
| 2020-01-28 | $18.68 | $18.68 | 1,284,882 | — | — |
| 2020-01-27 | $18.45 | $18.45 | 1,236,349 | — | — |
| 2020-01-24 | $18.61 | $18.61 | 1,607,134 | — | — |
| 2020-01-23 | $18.78 | $18.78 | 1,684,118 | — | — |
| 2020-01-22 | $18.31 | $18.31 | 1,450,281 | — | — |
| 2020-01-21 | $18.09 | $18.09 | 2,157,925 | — | — |
| 2020-01-17 | $18.37 | $18.37 | 2,270,574 | — | — |
| 2020-01-16 | $19.02 | $19.02 | 1,426,606 | — | — |
| 2020-01-15 | $18.90 | $18.90 | 1,344,491 | — | — |
| 2020-01-14 | $18.76 | $18.76 | 1,999,068 | — | — |
| 2020-01-13 | $18.04 | $18.04 | 1,518,712 | — | — |
| 2020-01-10 | $17.77 | $17.77 | 1,123,673 | — | — |
| 2020-01-09 | $17.78 | $17.78 | 1,927,947 | — | — |
| 2020-01-08 | $18.16 | $18.16 | 2,479,710 | — | — |
| 2020-01-07 | $18.59 | $18.59 | 2,544,964 | — | — |
| 2020-01-06 | $18.37 | $18.37 | 4,200,650 | — | — |
| 2020-01-03 | $19.27 | $19.27 | 2,711,550 | — | — |
| 2020-01-02 | $19.24 | $19.24 | 3,271,951 | — | — |