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
- 2011-04-08 to 2026-09-09
- 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 | $16.02 | $28.56 | 74,200 | — | — |
| 2020-12-30 | $15.90 | $28.35 | 30,200 | — | — |
| 2020-12-29 | $15.63 | $27.87 | 77,300 | — | — |
| 2020-12-28 | $15.73 | $28.05 | 87,500 | — | — |
| 2020-12-24 | $15.16 | $27.03 | 12,700 | — | — |
| 2020-12-23 | $15.02 | $26.78 | 28,200 | — | — |
| 2020-12-22 | $14.87 | $26.51 | 35,600 | — | — |
| 2020-12-21 | $14.71 | $26.23 | 37,400 | — | — |
| 2020-12-18 | $14.70 | $26.21 | 49,500 | — | — |
| 2020-12-17 | $14.47 | $25.80 | 42,100 | — | — |
| 2020-12-16 | $13.84 | $24.68 | 55,800 | — | — |
| 2020-12-15 | $14.23 | $25.37 | 61,700 | — | — |
| 2020-12-14 | $14.19 | $25.30 | 42,300 | — | — |
| 2020-12-11 | $14.95 | $26.66 | 93,500 | — | — |
| 2020-12-10 | $14.50 | $25.85 | 152,800 | — | — |
| 2020-12-09 | $12.04 | $21.47 | 129,000 | — | — |
| 2020-12-08 | $11.01 | $19.63 | 69,600 | — | — |
| 2020-12-07 | $11.00 | $19.61 | 168,500 | — | — |
| 2020-12-04 | $11.67 | $20.81 | 95,900 | — | — |
| 2020-12-03 | $11.31 | $20.17 | 70,400 | — | — |
| 2020-12-02 | $11.12 | $19.83 | 137,900 | — | — |
| 2020-12-01 | $10.21 | $18.20 | 258,400 | — | — |
| 2020-11-30 | $9.02 | $16.08 | 142,000 | — | — |
| 2020-11-27 | $8.93 | $15.92 | 92,700 | — | — |
| 2020-11-25 | $8.99 | $16.03 | 191,700 | — | — |
| 2020-11-24 | $8.80 | $15.69 | 171,300 | — | — |
| 2020-11-23 | $8.50 | $15.16 | 133,620 | — | — |
| 2020-11-20 | $8.20 | $14.62 | 112,980 | — | — |
| 2020-11-19 | $7.80 | $13.91 | 74,880 | — | — |
| 2020-11-18 | $8.20 | $14.62 | 61,250 | — | — |
| 2020-11-17 | $7.60 | $13.55 | 38,070 | — | — |
| 2020-11-16 | $7.50 | $13.37 | 51,020 | — | — |
| 2020-11-13 | $7.40 | $13.19 | 49,780 | — | — |
| 2020-11-12 | $6.80 | $12.12 | 24,860 | — | — |
| 2020-11-11 | $7.00 | $12.48 | 75,530 | — | — |
| 2020-11-10 | $7.00 | $12.48 | 42,820 | — | — |
| 2020-11-09 | $6.50 | $11.59 | 20,980 | — | — |
| 2020-11-06 | $6.50 | $11.59 | 11,360 | — | — |
| 2020-11-05 | $6.80 | $12.12 | 35,750 | — | — |
| 2020-11-04 | $6.10 | $10.88 | 11,730 | — | — |
| 2020-11-03 | $6.50 | $11.59 | 50,900 | — | — |
| 2020-11-02 | $6.70 | $11.95 | 14,430 | — | — |
| 2020-10-30 | $6.50 | $11.59 | 10,900 | — | — |
| 2020-10-29 | $6.70 | $11.95 | 8,390 | — | — |
| 2020-10-28 | $6.70 | $11.95 | 20,080 | — | — |
| 2020-10-27 | $7.10 | $12.66 | 14,490 | — | — |
| 2020-10-26 | $7.40 | $13.19 | 5,780 | — | — |
| 2020-10-23 | $7.60 | $13.55 | 7,040 | — | — |
| 2020-10-22 | $7.50 | $13.37 | 8,020 | — | — |
| 2020-10-21 | $7.50 | $13.37 | 14,770 | — | — |
| 2020-10-20 | $7.60 | $13.55 | 20,040 | — | — |
| 2020-10-19 | $7.90 | $14.09 | 9,940 | — | — |
| 2020-10-16 | $7.80 | $13.91 | 11,280 | — | — |
| 2020-10-15 | $7.60 | $13.55 | 9,790 | — | — |
| 2020-10-14 | $7.80 | $13.91 | 11,720 | — | — |
| 2020-10-13 | $8.00 | $14.26 | 16,040 | — | — |
| 2020-10-12 | $7.80 | $13.91 | 21,920 | — | — |
| 2020-10-09 | $8.10 | $14.44 | 9,040 | — | — |
| 2020-10-08 | $8.20 | $14.62 | 13,980 | — | — |
| 2020-10-07 | $8.00 | $14.26 | 9,290 | — | — |
| 2020-10-06 | $8.10 | $14.44 | 11,370 | — | — |
| 2020-10-05 | $8.00 | $14.26 | 7,960 | — | — |
| 2020-10-02 | $8.20 | $14.62 | 3,950 | — | — |
| 2020-10-01 | $8.10 | $14.44 | 12,630 | — | — |
| 2020-09-30 | $8.70 | $15.51 | 23,890 | — | — |
| 2020-09-29 | $8.10 | $14.44 | 8,380 | — | — |
| 2020-09-28 | $8.20 | $14.62 | 13,660 | — | — |
| 2020-09-25 | $7.90 | $14.09 | 14,850 | — | — |
| 2020-09-24 | $7.80 | $13.91 | 17,120 | — | — |
| 2020-09-23 | $8.20 | $14.62 | 14,340 | — | — |
| 2020-09-22 | $8.40 | $14.98 | 5,420 | — | — |
| 2020-09-21 | $8.50 | $15.16 | 11,190 | — | — |
| 2020-09-18 | $8.60 | $15.33 | 3,070 | — | — |
| 2020-09-17 | $8.60 | $15.33 | 5,180 | — | — |
| 2020-09-16 | $8.40 | $14.98 | 3,900 | — | — |
| 2020-09-15 | $8.50 | $15.16 | 4,760 | — | — |
| 2020-09-14 | $8.50 | $15.16 | 1,930 | — | — |
| 2020-09-11 | $8.40 | $14.98 | 9,610 | — | — |
| 2020-09-10 | $8.80 | $15.69 | 10,660 | — | — |
| 2020-09-09 | $8.80 | $15.69 | 5,500 | — | — |
| 2020-09-08 | $8.90 | $15.87 | 11,870 | — | — |
| 2020-09-04 | $8.60 | $15.33 | 16,780 | — | — |
| 2020-09-03 | $8.70 | $15.51 | 14,720 | — | — |
| 2020-09-02 | $8.70 | $15.51 | 10,250 | — | — |
| 2020-09-01 | $8.90 | $15.87 | 25,810 | — | — |
| 2020-08-31 | $9.20 | $16.40 | 19,780 | — | — |
| 2020-08-28 | $9.30 | $16.58 | 14,680 | — | — |
| 2020-08-27 | $8.70 | $15.51 | 7,400 | — | — |
| 2020-08-26 | $8.70 | $15.51 | 7,530 | — | — |
| 2020-08-25 | $8.80 | $15.69 | 11,530 | — | — |
| 2020-08-24 | $9.10 | $16.23 | 13,260 | — | — |
| 2020-08-21 | $8.90 | $15.87 | 46,260 | — | — |
| 2020-08-20 | $9.40 | $16.76 | 21,680 | — | — |
| 2020-08-19 | $9.90 | $17.65 | 22,570 | — | — |
| 2020-08-18 | $10.10 | $18.01 | 66,940 | — | — |
| 2020-08-17 | $9.80 | $17.47 | 22,090 | — | — |
| 2020-08-14 | $9.50 | $16.94 | 9,780 | — | — |
| 2020-08-13 | $9.60 | $17.12 | 29,630 | — | — |
| 2020-08-12 | $9.60 | $17.12 | 14,500 | — | — |
| 2020-08-11 | $9.60 | $17.12 | 19,870 | — | — |
| 2020-08-10 | $9.50 | $16.94 | 19,250 | — | — |
| 2020-08-07 | $9.20 | $16.40 | 21,040 | — | — |
| 2020-08-06 | $9.50 | $16.94 | 35,480 | — | — |
| 2020-08-05 | $9.60 | $17.12 | 11,940 | — | — |
| 2020-08-04 | $9.60 | $17.12 | 24,930 | — | — |
| 2020-08-03 | $11.10 | $19.79 | 26,870 | — | — |
| 2020-07-31 | $10.00 | $17.83 | 12,600 | — | — |
| 2020-07-30 | $10.10 | $18.01 | 21,750 | — | — |
| 2020-07-29 | $9.50 | $16.94 | 8,860 | — | — |
| 2020-07-28 | $9.40 | $16.76 | 5,760 | — | — |
| 2020-07-27 | $9.50 | $16.94 | 9,630 | — | — |
| 2020-07-24 | $9.60 | $17.12 | 14,570 | — | — |
| 2020-07-23 | $9.00 | $16.05 | 12,260 | — | — |
| 2020-07-22 | $9.00 | $16.05 | 11,610 | — | — |
| 2020-07-21 | $8.90 | $15.87 | 17,340 | — | — |
| 2020-07-20 | $8.70 | $15.51 | 16,280 | — | — |
| 2020-07-17 | $9.20 | $16.40 | 19,960 | — | — |
| 2020-07-16 | $9.30 | $16.58 | 40,290 | — | — |
| 2020-07-15 | $8.80 | $15.69 | 12,480 | — | — |
| 2020-07-14 | $8.50 | $15.16 | 16,220 | — | — |
| 2020-07-13 | $8.60 | $15.33 | 10,000 | — | — |
| 2020-07-10 | $8.20 | $14.62 | 29,880 | — | — |
| 2020-07-09 | $8.60 | $15.33 | 11,290 | — | — |
| 2020-07-08 | $8.80 | $15.69 | 11,460 | — | — |
| 2020-07-07 | $8.20 | $14.62 | 17,130 | — | — |
| 2020-07-06 | $9.10 | $16.23 | 11,560 | — | — |
| 2020-07-02 | $8.90 | $15.87 | 16,550 | — | — |
| 2020-07-01 | $9.00 | $16.05 | 15,560 | — | — |
| 2020-06-30 | $8.50 | $15.16 | 97,640 | — | — |
| 2020-06-29 | $8.90 | $15.87 | 15,550 | — | — |
| 2020-06-26 | $9.10 | $16.23 | 32,680 | — | — |
| 2020-06-25 | $9.40 | $16.76 | 15,100 | — | — |
| 2020-06-24 | $9.40 | $16.76 | 12,990 | — | — |
| 2020-06-23 | $9.70 | $17.29 | 7,130 | — | — |
| 2020-06-22 | $9.80 | $17.47 | 17,370 | — | — |
| 2020-06-19 | $9.90 | $17.65 | 15,820 | — | — |
| 2020-06-18 | $10.00 | $17.83 | 14,760 | — | — |
| 2020-06-17 | $10.50 | $18.72 | 14,620 | — | — |
| 2020-06-16 | $10.90 | $19.43 | 13,300 | — | — |
| 2020-06-15 | $10.50 | $18.72 | 15,450 | — | — |
| 2020-06-12 | $10.00 | $17.83 | 21,570 | — | — |
| 2020-06-11 | $9.60 | $17.12 | 32,050 | — | — |
| 2020-06-10 | $11.30 | $20.15 | 20,180 | — | — |
| 2020-06-09 | $11.70 | $20.86 | 25,370 | — | — |
| 2020-06-08 | $13.00 | $23.18 | 39,870 | — | — |
| 2020-06-05 | $12.60 | $22.47 | 48,850 | — | — |
| 2020-06-04 | $12.50 | $22.29 | 36,250 | — | — |
| 2020-06-03 | $10.70 | $19.08 | 49,240 | — | — |
| 2020-06-02 | $9.60 | $17.12 | 9,480 | — | — |
| 2020-06-01 | $9.40 | $16.76 | 15,160 | — | — |
| 2020-05-29 | $9.10 | $16.23 | 11,590 | — | — |
| 2020-05-28 | $9.20 | $16.40 | 14,540 | — | — |
| 2020-05-27 | $9.40 | $16.76 | 16,980 | — | — |
| 2020-05-26 | $9.50 | $16.94 | 24,850 | — | — |
| 2020-05-22 | $9.20 | $16.40 | 3,240 | — | — |
| 2020-05-21 | $9.10 | $16.23 | 10,010 | — | — |
| 2020-05-20 | $9.30 | $16.58 | 5,810 | — | — |
| 2020-05-19 | $9.20 | $16.40 | 7,110 | — | — |
| 2020-05-18 | $9.20 | $16.40 | 14,290 | — | — |
| 2020-05-15 | $8.80 | $15.69 | 9,540 | — | — |
| 2020-05-14 | $9.00 | $16.05 | 18,560 | — | — |
| 2020-05-13 | $9.20 | $16.40 | 13,010 | — | — |
| 2020-05-12 | $9.60 | $17.12 | 10,050 | — | — |
| 2020-05-11 | $9.50 | $16.94 | 20,560 | — | — |
| 2020-05-08 | $10.00 | $17.83 | 38,810 | — | — |
| 2020-05-07 | $8.80 | $15.69 | 40,120 | — | — |
| 2020-05-06 | $8.30 | $14.80 | 25,140 | — | — |
| 2020-05-05 | $8.00 | $14.26 | 31,160 | — | — |
| 2020-05-04 | $8.00 | $14.26 | 15,810 | — | — |
| 2020-05-01 | $8.10 | $14.44 | 71,670 | — | — |
| 2020-04-30 | $9.80 | $17.47 | 28,340 | — | — |
| 2020-04-29 | $9.30 | $16.58 | 42,710 | — | — |
| 2020-04-28 | $8.90 | $15.87 | 9,150 | — | — |
| 2020-04-27 | $8.80 | $15.69 | 22,230 | — | — |
| 2020-04-24 | $8.60 | $15.33 | 10,080 | — | — |
| 2020-04-23 | $8.60 | $15.33 | 18,720 | — | — |
| 2020-04-22 | $8.70 | $15.51 | 18,420 | — | — |
| 2020-04-21 | $9.00 | $16.05 | 7,610 | — | — |
| 2020-04-20 | $9.20 | $16.40 | 14,810 | — | — |
| 2020-04-17 | $9.30 | $16.58 | 10,750 | — | — |
| 2020-04-16 | $9.20 | $16.40 | 11,600 | — | — |
| 2020-04-15 | $9.80 | $17.47 | 13,060 | — | — |
| 2020-04-14 | $10.50 | $18.72 | 29,420 | — | — |
| 2020-04-13 | $10.40 | $18.54 | 14,070 | — | — |
| 2020-04-09 | $9.70 | $17.29 | 19,010 | — | — |
| 2020-04-08 | $9.40 | $16.76 | 12,350 | — | — |
| 2020-04-07 | $9.50 | $16.94 | 30,150 | — | — |
| 2020-04-06 | $9.50 | $16.94 | 15,360 | — | — |
| 2020-04-03 | $9.30 | $16.58 | 8,180 | — | — |
| 2020-04-02 | $9.30 | $16.58 | 7,430 | — | — |
| 2020-04-01 | $9.20 | $16.40 | 8,080 | — | — |
| 2020-03-31 | $10.30 | $18.36 | 28,780 | — | — |
| 2020-03-30 | $9.00 | $16.05 | 18,640 | — | — |
| 2020-03-27 | $10.20 | $18.19 | 15,890 | — | — |
| 2020-03-26 | $11.40 | $20.33 | 33,120 | — | — |
| 2020-03-25 | $10.50 | $18.72 | 28,690 | — | — |
| 2020-03-24 | $9.10 | $16.23 | 11,430 | — | — |
| 2020-03-23 | $8.20 | $14.62 | 19,520 | — | — |
| 2020-03-20 | $8.90 | $15.87 | 76,520 | — | — |
| 2020-03-19 | $8.50 | $15.16 | 59,070 | — | — |
| 2020-03-18 | $6.00 | $10.70 | 50,710 | — | — |
| 2020-03-17 | $7.50 | $13.37 | 82,790 | — | — |
| 2020-03-16 | $8.00 | $14.26 | 41,800 | — | — |
| 2020-03-13 | $11.90 | $21.22 | 42,800 | — | — |
| 2020-03-12 | $10.80 | $19.26 | 77,550 | — | — |
| 2020-03-11 | $12.70 | $22.64 | 30,720 | — | — |
| 2020-03-10 | $13.70 | $24.43 | 17,170 | — | — |
| 2020-03-09 | $13.90 | $24.78 | 29,410 | — | — |
| 2020-03-06 | $16.80 | $29.95 | 21,690 | — | — |
| 2020-03-05 | $17.50 | $31.20 | 17,290 | — | — |
| 2020-03-04 | $18.40 | $32.81 | 30,480 | — | — |
| 2020-03-03 | $19.60 | $34.95 | 16,570 | — | — |
| 2020-03-02 | $19.80 | $35.30 | 27,330 | — | — |
| 2020-02-28 | $19.00 | $33.88 | 28,350 | — | — |
| 2020-02-27 | $19.80 | $35.30 | 22,200 | — | — |
| 2020-02-26 | $21.50 | $38.33 | 13,360 | — | — |
| 2020-02-25 | $22.40 | $39.94 | 31,530 | — | — |
| 2020-02-24 | $24.30 | $43.33 | 15,930 | — | — |
| 2020-02-21 | $25.70 | $45.82 | 6,960 | — | — |
| 2020-02-20 | $26.50 | $47.25 | 79,800 | — | — |
| 2020-02-19 | $25.40 | $45.29 | 19,350 | — | — |
| 2020-02-18 | $27.00 | $48.14 | 2,170 | — | — |
| 2020-02-14 | $27.20 | $48.50 | 4,340 | — | — |
| 2020-02-13 | $27.10 | $48.32 | 42,230 | — | — |
| 2020-02-12 | $27.20 | $48.50 | 12,800 | — | — |
| 2020-02-11 | $26.90 | $47.96 | 18,560 | — | — |
| 2020-02-10 | $25.30 | $45.11 | 19,870 | — | — |
| 2020-02-07 | $26.50 | $47.25 | 11,290 | — | — |
| 2020-02-06 | $26.30 | $46.89 | 5,140 | — | — |
| 2020-02-05 | $26.70 | $47.61 | 10,970 | — | — |
| 2020-02-04 | $26.50 | $47.25 | 12,320 | — | — |
| 2020-02-03 | $26.60 | $47.43 | 8,270 | — | — |
| 2020-01-31 | $26.40 | $47.07 | 7,860 | — | — |
| 2020-01-30 | $27.60 | $49.21 | 9,350 | — | — |
| 2020-01-29 | $26.90 | $47.96 | 8,080 | — | — |
| 2020-01-28 | $26.40 | $47.07 | 19,210 | — | — |
| 2020-01-27 | $27.00 | $48.14 | 6,340 | — | — |
| 2020-01-24 | $27.70 | $49.39 | 7,580 | — | — |
| 2020-01-23 | $27.90 | $49.75 | 9,390 | — | — |
| 2020-01-22 | $27.60 | $49.21 | 36,850 | — | — |
| 2020-01-21 | $28.80 | $51.35 | 13,630 | — | — |
| 2020-01-17 | $29.60 | $52.78 | 12,900 | — | — |
| 2020-01-16 | $29.60 | $52.78 | 28,010 | — | — |
| 2020-01-15 | $30.10 | $53.67 | 25,030 | — | — |
| 2020-01-14 | $29.70 | $52.95 | 94,910 | — | — |
| 2020-01-13 | $30.10 | $53.67 | 4,050 | — | — |
| 2020-01-10 | $29.80 | $53.13 | 10,970 | — | — |
| 2020-01-09 | $29.80 | $53.13 | 24,940 | — | — |
| 2020-01-08 | $30.70 | $54.74 | 11,070 | — | — |
| 2020-01-07 | $30.20 | $53.85 | 2,620 | — | — |
| 2020-01-06 | $30.60 | $54.56 | 15,040 | — | — |
| 2020-01-03 | $29.90 | $53.31 | 3,870 | — | — |
| 2020-01-02 | $30.60 | $54.56 | 8,100 | — | — |