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
- 2000-06-07 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 | $11.70 | $11.70 | 37,800 | — | — |
| 2020-12-30 | $11.90 | $11.90 | 26,120 | — | — |
| 2020-12-29 | $11.70 | $11.70 | 52,540 | — | — |
| 2020-12-28 | $12.00 | $12.00 | 40,120 | — | — |
| 2020-12-24 | $12.40 | $12.40 | 25,920 | — | — |
| 2020-12-23 | $12.30 | $12.30 | 36,770 | — | — |
| 2020-12-22 | $11.90 | $11.90 | 22,550 | — | — |
| 2020-12-21 | $11.80 | $11.80 | 28,140 | — | — |
| 2020-12-18 | $11.80 | $11.80 | 33,680 | — | — |
| 2020-12-17 | $12.30 | $12.30 | 40,020 | — | — |
| 2020-12-16 | $12.90 | $12.90 | 19,920 | — | — |
| 2020-12-15 | $13.00 | $13.00 | 51,980 | — | — |
| 2020-12-14 | $12.70 | $12.70 | 22,910 | — | — |
| 2020-12-11 | $13.20 | $13.20 | 25,050 | — | — |
| 2020-12-10 | $13.70 | $13.70 | 20,350 | — | — |
| 2020-12-09 | $14.00 | $14.00 | 61,830 | — | — |
| 2020-12-08 | $13.70 | $13.70 | 27,930 | — | — |
| 2020-12-07 | $13.70 | $13.70 | 28,310 | — | — |
| 2020-12-04 | $14.20 | $14.20 | 28,020 | — | — |
| 2020-12-03 | $13.70 | $13.70 | 43,840 | — | — |
| 2020-12-02 | $14.20 | $14.20 | 68,830 | — | — |
| 2020-12-01 | $13.60 | $13.60 | 55,410 | — | — |
| 2020-11-30 | $14.60 | $14.60 | 96,410 | — | — |
| 2020-11-27 | $14.10 | $14.10 | 129,070 | — | — |
| 2020-11-25 | $13.60 | $13.60 | 203,280 | — | — |
| 2020-11-24 | $12.90 | $12.90 | 136,450 | — | — |
| 2020-11-23 | $12.10 | $12.10 | 158,930 | — | — |
| 2020-11-20 | $11.30 | $11.30 | 61,750 | — | — |
| 2020-11-19 | $11.10 | $11.10 | 51,120 | — | — |
| 2020-11-18 | $11.00 | $11.00 | 160,550 | — | — |
| 2020-11-17 | $12.00 | $12.00 | 768,970 | — | — |
| 2020-11-16 | $10.30 | $10.30 | 69,510 | — | — |
| 2020-11-13 | $10.30 | $10.30 | 93,170 | — | — |
| 2020-11-12 | $10.10 | $10.10 | 182,390 | — | — |
| 2020-11-11 | $10.60 | $10.60 | 86,840 | — | — |
| 2020-11-10 | $10.50 | $10.50 | 72,740 | — | — |
| 2020-11-09 | $10.30 | $10.30 | 86,150 | — | — |
| 2020-11-06 | $10.40 | $10.40 | 213,640 | — | — |
| 2020-11-05 | $9.80 | $9.80 | 63,090 | — | — |
| 2020-11-04 | $9.60 | $9.60 | 70,760 | — | — |
| 2020-11-03 | $10.20 | $10.20 | 278,800 | — | — |
| 2020-11-02 | $9.90 | $9.90 | 67,860 | — | — |
| 2020-10-30 | $9.50 | $9.50 | 48,460 | — | — |
| 2020-10-29 | $10.10 | $10.10 | 82,020 | — | — |
| 2020-10-28 | $10.10 | $10.10 | 86,850 | — | — |
| 2020-10-27 | $10.60 | $10.60 | 115,190 | — | — |
| 2020-10-26 | $10.20 | $10.20 | 92,630 | — | — |
| 2020-10-23 | $11.20 | $11.20 | 201,060 | — | — |
| 2020-10-22 | $12.30 | $12.30 | 677,530 | — | — |
| 2020-10-21 | $11.80 | $11.80 | 303,170 | — | — |
| 2020-10-20 | $11.70 | $11.70 | 189,250 | — | — |
| 2020-10-19 | $11.60 | $11.60 | 39,030 | — | — |
| 2020-10-16 | $11.40 | $11.40 | 64,590 | — | — |
| 2020-10-15 | $11.60 | $11.60 | 34,790 | — | — |
| 2020-10-14 | $11.70 | $11.70 | 95,620 | — | — |
| 2020-10-13 | $11.50 | $11.50 | 134,460 | — | — |
| 2020-10-12 | $11.70 | $11.70 | 73,970 | — | — |
| 2020-10-09 | $12.10 | $12.10 | 109,240 | — | — |
| 2020-10-08 | $13.20 | $13.20 | 492,120 | — | — |
| 2020-10-07 | $13.10 | $13.10 | 431,090 | — | — |
| 2020-10-06 | $11.60 | $11.60 | 129,260 | — | — |
| 2020-10-05 | $11.30 | $11.30 | 63,500 | — | — |
| 2020-10-02 | $11.60 | $11.60 | 92,360 | — | — |
| 2020-10-01 | $11.40 | $11.40 | 95,330 | — | — |
| 2020-09-30 | $11.70 | $11.70 | 178,960 | — | — |
| 2020-09-29 | $14.20 | $14.20 | 688,250 | — | — |
| 2020-09-28 | $12.90 | $12.90 | 1,661,950 | — | — |
| 2020-09-25 | $16.50 | $16.50 | 1,765,980 | — | — |
| 2020-09-24 | $8.60 | $8.60 | 150,810 | — | — |
| 2020-09-23 | $8.60 | $8.60 | 196,430 | — | — |
| 2020-09-22 | $8.50 | $8.50 | 24,710 | — | — |
| 2020-09-21 | $8.60 | $8.60 | 14,980 | — | — |
| 2020-09-18 | $9.00 | $9.00 | 42,020 | — | — |
| 2020-09-17 | $9.20 | $9.20 | 47,340 | — | — |
| 2020-09-16 | $9.10 | $9.10 | 46,890 | — | — |
| 2020-09-15 | $9.00 | $9.00 | 33,880 | — | — |
| 2020-09-14 | $8.80 | $8.80 | 30,690 | — | — |
| 2020-09-11 | $9.00 | $9.00 | 43,670 | — | — |
| 2020-09-10 | $9.30 | $9.30 | 52,600 | — | — |
| 2020-09-09 | $9.70 | $9.70 | 110,360 | — | — |
| 2020-09-08 | $9.40 | $9.40 | 22,930 | — | — |
| 2020-09-04 | $9.90 | $9.90 | 62,370 | — | — |
| 2020-09-03 | $10.30 | $10.30 | 52,230 | — | — |
| 2020-09-02 | $11.30 | $11.30 | 133,730 | — | — |
| 2020-09-01 | $10.50 | $10.50 | 30,290 | — | — |
| 2020-08-31 | $10.90 | $10.90 | 62,850 | — | — |
| 2020-08-28 | $12.00 | $12.00 | 28,860 | — | — |
| 2020-08-27 | $12.40 | $12.40 | 72,940 | — | — |
| 2020-08-26 | $12.60 | $12.60 | 135,010 | — | — |
| 2020-08-25 | $13.00 | $13.00 | 656,630 | — | — |
| 2020-08-24 | $10.40 | $10.40 | 68,530 | — | — |
| 2020-08-21 | $11.40 | $11.40 | 75,210 | — | — |
| 2020-08-20 | $12.70 | $12.70 | 38,270 | — | — |
| 2020-08-19 | $13.60 | $13.60 | 63,920 | — | — |
| 2020-08-18 | $14.60 | $14.60 | 56,250 | — | — |
| 2020-08-17 | $15.00 | $15.00 | 43,690 | — | — |
| 2020-08-14 | $15.40 | $15.40 | 33,440 | — | — |
| 2020-08-13 | $15.50 | $15.50 | 43,320 | — | — |
| 2020-08-12 | $15.60 | $15.60 | 89,310 | — | — |
| 2020-08-11 | $15.50 | $15.50 | 91,420 | — | — |
| 2020-08-10 | $15.60 | $15.60 | 48,350 | — | — |
| 2020-08-07 | $16.10 | $16.10 | 61,530 | — | — |
| 2020-08-06 | $16.10 | $16.10 | 84,160 | — | — |
| 2020-08-05 | $15.90 | $15.90 | 61,480 | — | — |
| 2020-08-04 | $16.50 | $16.50 | 95,710 | — | — |
| 2020-08-03 | $16.10 | $16.10 | 171,660 | — | — |
| 2020-07-31 | $15.20 | $15.20 | 106,710 | — | — |
| 2020-07-30 | $16.40 | $16.40 | 277,060 | — | — |
| 2020-07-29 | $18.70 | $18.70 | 318,390 | — | — |
| 2020-07-28 | $17.00 | $17.00 | 186,580 | — | — |
| 2020-07-27 | $15.20 | $15.20 | 57,990 | — | — |
| 2020-07-24 | $15.60 | $15.60 | 51,650 | — | — |
| 2020-07-23 | $16.30 | $16.30 | 46,490 | — | — |
| 2020-07-22 | $16.60 | $16.60 | 158,310 | — | — |
| 2020-07-21 | $16.10 | $16.10 | 52,550 | — | — |
| 2020-07-20 | $16.40 | $16.40 | 96,550 | — | — |
| 2020-07-17 | $16.70 | $16.70 | 102,420 | — | — |
| 2020-07-16 | $17.10 | $17.10 | 169,700 | — | — |
| 2020-07-15 | $16.00 | $16.00 | 221,420 | — | — |
| 2020-07-14 | $15.50 | $15.50 | 165,720 | — | — |
| 2020-07-13 | $16.60 | $16.60 | 159,240 | — | — |
| 2020-07-10 | $17.50 | $17.50 | 582,380 | — | — |
| 2020-07-09 | $17.40 | $17.40 | 154,420 | — | — |
| 2020-07-08 | $18.00 | $18.00 | 229,290 | — | — |
| 2020-07-07 | $19.50 | $19.50 | 373,990 | — | — |
| 2020-07-06 | $23.70 | $23.70 | 1,012,290 | — | — |
| 2020-07-02 | $19.20 | $19.20 | 217,040 | — | — |
| 2020-07-01 | $18.70 | $18.70 | 177,720 | — | — |
| 2020-06-30 | $19.10 | $19.10 | 849,460 | — | — |
| 2020-06-29 | $16.50 | $16.50 | 196,070 | — | — |
| 2020-06-26 | $17.50 | $17.50 | 321,080 | — | — |
| 2020-06-25 | $22.70 | $22.70 | 328,810 | — | — |
| 2020-06-24 | $27.50 | $27.50 | 614,700 | — | — |
| 2020-06-23 | $28.70 | $28.70 | 1,066,290 | — | — |
| 2020-06-22 | $29.00 | $29.00 | 1,591,020 | — | — |
| 2020-06-19 | $41.50 | $41.50 | 7,308,670 | — | — |
| 2020-06-18 | $36.30 | $36.30 | 8,555,420 | — | — |
| 2020-06-17 | $26.50 | $26.50 | 8,981,580 | — | — |
| 2020-06-16 | $27.40 | $27.40 | 2,683,310 | — | — |
| 2020-06-15 | $14.60 | $14.60 | 246,610 | — | — |
| 2020-06-12 | $8.80 | $8.80 | 2,140 | — | — |
| 2020-06-11 | $9.00 | $9.00 | 1,460 | — | — |
| 2020-06-10 | $9.80 | $9.80 | 1,450 | — | — |
| 2020-06-09 | $10.00 | $10.00 | 2,130 | — | — |
| 2020-06-08 | $9.80 | $9.80 | 5,210 | — | — |
| 2020-06-05 | $9.60 | $9.60 | 4,250 | — | — |
| 2020-06-04 | $9.00 | $9.00 | 7,390 | — | — |
| 2020-06-03 | $7.50 | $7.50 | 3,040 | — | — |
| 2020-06-02 | $7.10 | $7.10 | 580 | — | — |
| 2020-06-01 | $7.50 | $7.50 | 2,940 | — | — |
| 2020-05-29 | $7.10 | $7.10 | 1,760 | — | — |
| 2020-05-28 | $6.80 | $6.80 | 9,920 | — | — |
| 2020-05-27 | $7.40 | $7.40 | 3,130 | — | — |
| 2020-05-26 | $6.50 | $6.50 | 1,850 | — | — |
| 2020-05-22 | $6.70 | $6.70 | 2,190 | — | — |
| 2020-05-21 | $6.80 | $6.80 | 3,470 | — | — |
| 2020-05-20 | $7.50 | $7.50 | 2,670 | — | — |
| 2020-05-19 | $6.90 | $6.90 | 660 | — | — |
| 2020-05-18 | $7.20 | $7.20 | 460 | — | — |
| 2020-05-15 | $6.30 | $6.30 | 510 | — | — |
| 2020-05-14 | $6.30 | $6.30 | 2,400 | — | — |
| 2020-05-13 | $6.60 | $6.60 | 2,000 | — | — |
| 2020-05-12 | $7.40 | $7.40 | 2,320 | — | — |
| 2020-05-11 | $7.60 | $7.60 | 1,500 | — | — |
| 2020-05-08 | $7.90 | $7.90 | 1,460 | — | — |
| 2020-05-07 | $7.90 | $7.90 | 520 | — | — |
| 2020-05-06 | $7.30 | $7.30 | 160 | — | — |
| 2020-05-05 | $7.50 | $7.50 | 1,000 | — | — |
| 2020-05-04 | $8.10 | $8.10 | 640 | — | — |
| 2020-05-01 | $7.20 | $7.20 | 870 | — | — |
| 2020-04-30 | $7.80 | $7.80 | 690 | — | — |
| 2020-04-29 | $8.30 | $8.30 | 1,950 | — | — |
| 2020-04-28 | $8.00 | $8.00 | 990 | — | — |
| 2020-04-27 | $7.80 | $7.80 | 1,320 | — | — |
| 2020-04-24 | $7.90 | $7.90 | 1,340 | — | — |
| 2020-04-23 | $8.30 | $8.30 | 1,870 | — | — |
| 2020-04-22 | $7.80 | $7.80 | 3,610 | — | — |
| 2020-04-21 | $9.20 | $9.20 | 70 | — | — |
| 2020-04-20 | $9.70 | $9.70 | 120 | — | — |
| 2020-04-17 | $8.70 | $8.70 | 120 | — | — |
| 2020-04-16 | $9.20 | $9.20 | 2,160 | — | — |
| 2020-04-15 | $9.40 | $9.40 | 360 | — | — |
| 2020-04-14 | $9.00 | $9.00 | 1,030 | — | — |
| 2020-04-13 | $7.90 | $7.90 | 1,270 | — | — |
| 2020-04-09 | $7.90 | $7.90 | 1,720 | — | — |
| 2020-04-08 | $7.60 | $7.60 | 1,730 | — | — |
| 2020-04-07 | $8.70 | $8.70 | 1,920 | — | — |
| 2020-04-06 | $9.50 | $9.50 | 630 | — | — |
| 2020-04-03 | $9.40 | $9.40 | 1,820 | — | — |
| 2020-04-02 | $9.00 | $9.00 | 610 | — | — |
| 2020-04-01 | $9.90 | $9.90 | 330 | — | — |
| 2020-03-31 | $9.50 | $9.50 | 640 | — | — |
| 2020-03-30 | $9.30 | $9.30 | 660 | — | — |
| 2020-03-27 | $11.20 | $11.20 | 230 | — | — |
| 2020-03-26 | $10.00 | $10.00 | 440 | — | — |
| 2020-03-25 | $8.70 | $8.70 | 540 | — | — |
| 2020-03-24 | $8.70 | $8.70 | 1,020 | — | — |
| 2020-03-23 | $10.40 | $10.40 | 190 | — | — |
| 2020-03-20 | $12.20 | $12.20 | 20,180 | — | — |
| 2020-03-19 | $11.10 | $11.10 | 1,030 | — | — |
| 2020-03-18 | $12.40 | $12.40 | 180 | — | — |
| 2020-03-17 | $13.80 | $13.80 | 5,180 | — | — |
| 2020-03-16 | $14.40 | $14.40 | 200 | — | — |
| 2020-03-13 | $15.00 | $15.00 | 10,110 | — | — |
| 2020-03-12 | $13.80 | $13.80 | 1,080 | — | — |
| 2020-03-11 | $16.50 | $16.50 | 80 | — | — |
| 2020-03-10 | $16.50 | $16.50 | 1,050 | — | — |
| 2020-03-09 | $16.70 | $16.70 | 160 | — | — |
| 2020-03-06 | $17.00 | $17.00 | 540 | — | — |
| 2020-03-05 | $18.10 | $18.10 | 120 | — | — |
| 2020-03-04 | $17.00 | $17.00 | 360 | — | — |
| 2020-03-03 | $17.50 | $17.50 | 5,290 | — | — |
| 2020-03-02 | $17.50 | $17.50 | 460 | — | — |
| 2020-02-28 | $18.20 | $18.20 | 490 | — | — |
| 2020-02-27 | $18.00 | $18.00 | 1,180 | — | — |
| 2020-02-26 | $18.00 | $18.00 | 40 | — | — |
| 2020-02-25 | $18.50 | $18.50 | 80 | — | — |
| 2020-02-24 | $18.50 | $18.50 | 200 | — | — |
| 2020-02-21 | $19.00 | $19.00 | 130 | — | — |
| 2020-02-20 | $19.50 | $19.50 | 30 | — | — |
| 2020-02-19 | $18.60 | $18.60 | 330 | — | — |
| 2020-02-18 | $18.60 | $18.60 | 0 | — | — |
| 2020-02-14 | $18.60 | $18.60 | 50 | — | — |
| 2020-02-13 | $18.90 | $18.90 | 0 | — | — |
| 2020-02-12 | $18.90 | $18.90 | 20 | — | — |
| 2020-02-11 | $19.60 | $19.60 | 0 | — | — |
| 2020-02-10 | $19.60 | $19.60 | 120 | — | — |
| 2020-02-07 | $20.00 | $20.00 | 270 | — | — |
| 2020-02-06 | $18.50 | $18.50 | 0 | — | — |
| 2020-02-05 | $18.50 | $18.50 | 110 | — | — |
| 2020-02-04 | $19.10 | $19.10 | 20 | — | — |
| 2020-02-03 | $18.80 | $18.80 | 1,460 | — | — |
| 2020-01-31 | $18.80 | $18.80 | 2,480 | — | — |
| 2020-01-30 | $18.70 | $18.70 | 1,420 | — | — |
| 2020-01-29 | $18.80 | $18.80 | 1,010 | — | — |
| 2020-01-28 | $19.20 | $19.20 | 740 | — | — |
| 2020-01-27 | $19.00 | $19.00 | 580 | — | — |
| 2020-01-24 | $19.20 | $19.20 | 960 | — | — |
| 2020-01-23 | $19.30 | $19.30 | 490 | — | — |
| 2020-01-22 | $19.40 | $19.40 | 740 | — | — |
| 2020-01-21 | $19.10 | $19.10 | 310 | — | — |
| 2020-01-17 | $19.20 | $19.20 | 1,690 | — | — |
| 2020-01-16 | $18.70 | $18.70 | 1,830 | — | — |
| 2020-01-15 | $19.00 | $19.00 | 1,950 | — | — |
| 2020-01-14 | $18.50 | $18.50 | 6,140 | — | — |
| 2020-01-13 | $19.10 | $19.10 | 3,150 | — | — |
| 2020-01-10 | $18.90 | $18.90 | 1,420 | — | — |
| 2020-01-09 | $19.40 | $19.40 | 1,160 | — | — |
| 2020-01-08 | $19.50 | $19.50 | 1,040 | — | — |
| 2020-01-07 | $18.60 | $18.60 | 30 | — | — |
| 2020-01-06 | $18.50 | $18.50 | 0 | — | — |
| 2020-01-03 | $18.50 | $18.50 | 330 | — | — |
| 2020-01-02 | $19.50 | $19.50 | 1,320 | — | — |