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
- 2013-10-25 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 | $13.40 | $13.40 | 1,889,500 | — | — |
| 2020-12-30 | $13.19 | $13.19 | 1,723,500 | — | — |
| 2020-12-29 | $12.90 | $12.90 | 983,900 | — | — |
| 2020-12-28 | $13.21 | $13.21 | 1,375,700 | — | — |
| 2020-12-24 | $13.11 | $13.11 | 830,400 | — | — |
| 2020-12-23 | $13.18 | $13.18 | 2,281,800 | — | — |
| 2020-12-22 | $13.30 | $13.30 | 2,244,700 | — | — |
| 2020-12-21 | $12.97 | $12.97 | 1,818,400 | — | — |
| 2020-12-18 | $13.28 | $13.28 | 4,460,300 | — | — |
| 2020-12-17 | $13.26 | $13.26 | 3,809,300 | — | — |
| 2020-12-16 | $13.05 | $13.05 | 1,576,900 | — | — |
| 2020-12-15 | $13.25 | $13.25 | 2,342,800 | — | — |
| 2020-12-14 | $13.08 | $13.08 | 2,987,200 | — | — |
| 2020-12-11 | $13.19 | $13.19 | 3,647,400 | — | — |
| 2020-12-10 | $13.16 | $13.16 | 2,044,200 | — | — |
| 2020-12-09 | $12.99 | $12.99 | 2,418,400 | — | — |
| 2020-12-08 | $12.92 | $12.92 | 2,251,200 | — | — |
| 2020-12-07 | $13.22 | $13.22 | 2,923,800 | — | — |
| 2020-12-04 | $13.01 | $13.01 | 2,411,100 | — | — |
| 2020-12-03 | $12.61 | $12.61 | 2,644,100 | — | — |
| 2020-12-02 | $12.51 | $12.51 | 2,541,100 | — | — |
| 2020-12-01 | $12.18 | $12.18 | 2,717,800 | — | — |
| 2020-11-30 | $11.85 | $11.85 | 3,172,800 | — | — |
| 2020-11-27 | $12.49 | $12.49 | 1,714,100 | — | — |
| 2020-11-25 | $12.29 | $12.29 | 4,422,600 | — | — |
| 2020-11-24 | $11.89 | $11.89 | 4,190,300 | — | — |
| 2020-11-23 | $11.77 | $11.77 | 5,101,200 | — | — |
| 2020-11-20 | $10.89 | $10.89 | 1,781,000 | — | — |
| 2020-11-19 | $10.79 | $10.79 | 1,615,700 | — | — |
| 2020-11-18 | $10.93 | $10.93 | 2,132,800 | — | — |
| 2020-11-17 | $11.28 | $11.28 | 2,917,700 | — | — |
| 2020-11-16 | $11.11 | $11.11 | 4,061,600 | — | — |
| 2020-11-13 | $10.80 | $10.80 | 7,026,900 | — | — |
| 2020-11-12 | $9.86 | $9.86 | 2,701,000 | — | — |
| 2020-11-11 | $9.80 | $9.80 | 2,512,900 | — | — |
| 2020-11-10 | $9.88 | $9.88 | 2,882,400 | — | — |
| 2020-11-09 | $10.19 | $10.19 | 4,409,900 | — | — |
| 2020-11-06 | $9.92 | $9.92 | 3,023,400 | — | — |
| 2020-11-05 | $10.03 | $10.03 | 4,117,000 | — | — |
| 2020-11-04 | $9.67 | $9.67 | 2,872,900 | — | — |
| 2020-11-03 | $9.53 | $9.53 | 2,937,600 | — | — |
| 2020-11-02 | $9.13 | $9.13 | 1,844,100 | — | — |
| 2020-10-30 | $8.90 | $8.90 | 2,316,400 | — | — |
| 2020-10-29 | $8.85 | $8.85 | 2,182,400 | — | — |
| 2020-10-28 | $8.50 | $8.50 | 2,495,600 | — | — |
| 2020-10-27 | $8.96 | $8.96 | 1,962,200 | — | — |
| 2020-10-26 | $9.27 | $9.27 | 1,129,400 | — | — |
| 2020-10-23 | $9.58 | $9.58 | 1,810,400 | — | — |
| 2020-10-22 | $9.74 | $9.74 | 3,336,300 | — | — |
| 2020-10-21 | $9.34 | $9.34 | 2,200,900 | — | — |
| 2020-10-20 | $9.37 | $9.37 | 1,266,300 | — | — |
| 2020-10-19 | $9.55 | $9.55 | 1,581,400 | — | — |
| 2020-10-16 | $9.26 | $9.26 | 1,138,800 | — | — |
| 2020-10-15 | $9.13 | $9.13 | 1,327,900 | — | — |
| 2020-10-14 | $9.05 | $9.05 | 2,625,300 | — | — |
| 2020-10-13 | $8.98 | $8.98 | 3,095,800 | — | — |
| 2020-10-12 | $9.23 | $9.23 | 2,115,700 | — | — |
| 2020-10-09 | $9.63 | $9.63 | 1,865,500 | — | — |
| 2020-10-08 | $9.90 | $9.90 | 1,802,000 | — | — |
| 2020-10-07 | $9.74 | $9.74 | 2,530,600 | — | — |
| 2020-10-06 | $9.49 | $9.49 | 3,474,100 | — | — |
| 2020-10-05 | $9.57 | $9.57 | 2,593,800 | — | — |
| 2020-10-02 | $9.22 | $9.22 | 2,943,300 | — | — |
| 2020-10-01 | $9.03 | $9.03 | 4,726,700 | — | — |
| 2020-09-30 | $9.00 | $9.00 | 2,925,100 | — | — |
| 2020-09-29 | $8.82 | $8.82 | 3,057,700 | — | — |
| 2020-09-28 | $8.67 | $8.67 | 1,459,300 | — | — |
| 2020-09-25 | $8.49 | $8.49 | 2,940,900 | — | — |
| 2020-09-24 | $8.43 | $8.43 | 2,831,000 | — | — |
| 2020-09-23 | $8.61 | $8.61 | 2,133,400 | — | — |
| 2020-09-22 | $9.15 | $9.14 | 1,492,800 | — | — |
| 2020-09-21 | $9.29 | $9.29 | 2,035,600 | — | — |
| 2020-09-18 | $9.63 | $9.63 | 3,360,400 | — | — |
| 2020-09-17 | $9.78 | $9.78 | 3,013,300 | — | — |
| 2020-09-16 | $9.66 | $9.66 | 2,775,600 | — | — |
| 2020-09-15 | $9.37 | $9.37 | 4,515,900 | — | — |
| 2020-09-14 | $9.13 | $9.13 | 2,990,500 | — | — |
| 2020-09-11 | $8.87 | $8.87 | 6,595,800 | — | — |
| 2020-09-10 | $8.87 | $8.87 | 7,231,300 | — | — |
| 2020-09-09 | $9.63 | $9.63 | 7,028,100 | — | — |
| 2020-09-08 | $9.93 | $9.93 | 7,752,100 | — | — |
| 2020-09-04 | $10.37 | $10.37 | 2,927,000 | — | — |
| 2020-09-03 | $10.36 | $10.36 | 2,941,900 | — | — |
| 2020-09-02 | $10.96 | $10.96 | 2,869,700 | — | — |
| 2020-09-01 | $10.72 | $10.72 | 4,088,700 | — | — |
| 2020-08-31 | $10.30 | $10.30 | 1,861,600 | — | — |
| 2020-08-28 | $10.45 | $10.45 | 954,500 | — | — |
| 2020-08-27 | $10.26 | $10.26 | 1,129,100 | — | — |
| 2020-08-26 | $10.31 | $10.31 | 1,508,000 | — | — |
| 2020-08-25 | $10.50 | $10.50 | 1,777,800 | — | — |
| 2020-08-24 | $10.41 | $10.41 | 2,369,100 | — | — |
| 2020-08-21 | $10.37 | $10.37 | 1,551,500 | — | — |
| 2020-08-20 | $10.59 | $10.59 | 1,719,800 | — | — |
| 2020-08-19 | $10.83 | $10.83 | 3,566,900 | — | — |
| 2020-08-18 | $10.67 | $10.67 | 4,076,500 | — | — |
| 2020-08-17 | $10.34 | $10.34 | 3,094,100 | — | — |
| 2020-08-14 | $10.62 | $10.61 | 2,957,100 | — | — |
| 2020-08-13 | $10.56 | $10.56 | 2,976,400 | — | — |
| 2020-08-12 | $10.69 | $10.69 | 3,533,800 | — | — |
| 2020-08-11 | $10.65 | $10.65 | 2,985,400 | — | — |
| 2020-08-10 | $10.73 | $10.73 | 4,826,200 | — | — |
| 2020-08-07 | $11.02 | $11.01 | 5,380,200 | — | — |
| 2020-08-06 | $11.07 | $11.07 | 17,432,700 | — | — |
| 2020-08-05 | $9.48 | $9.48 | 5,481,300 | — | — |
| 2020-08-04 | $9.67 | $9.67 | 2,513,900 | — | — |
| 2020-08-03 | $9.57 | $9.57 | 4,201,100 | — | — |
| 2020-07-31 | $9.28 | $9.28 | 4,388,200 | — | — |
| 2020-07-30 | $9.08 | $9.08 | 4,757,400 | — | — |
| 2020-07-29 | $9.05 | $9.05 | 4,073,400 | — | — |
| 2020-07-28 | $8.51 | $8.51 | 3,506,900 | — | — |
| 2020-07-27 | $8.53 | $8.53 | 4,237,500 | — | — |
| 2020-07-24 | $8.65 | $8.65 | 2,606,100 | — | — |
| 2020-07-23 | $8.98 | $8.98 | 4,494,100 | — | — |
| 2020-07-22 | $8.91 | $8.91 | 3,035,700 | — | — |
| 2020-07-21 | $8.98 | $8.98 | 5,067,300 | — | — |
| 2020-07-20 | $8.85 | $8.85 | 4,751,800 | — | — |
| 2020-07-17 | $8.90 | $8.90 | 19,072,900 | — | — |
| 2020-07-16 | $8.15 | $8.15 | 7,331,200 | — | — |
| 2020-07-15 | $7.84 | $7.84 | 4,785,400 | — | — |
| 2020-07-14 | $7.75 | $7.75 | 5,388,700 | — | — |
| 2020-07-13 | $7.79 | $7.79 | 3,766,400 | — | — |
| 2020-07-10 | $7.83 | $7.83 | 3,055,000 | — | — |
| 2020-07-09 | $7.76 | $7.76 | 2,174,900 | — | — |
| 2020-07-08 | $7.87 | $7.87 | 3,922,700 | — | — |
| 2020-07-07 | $7.97 | $7.97 | 4,220,700 | — | — |
| 2020-07-06 | $8.68 | $8.68 | 2,994,000 | — | — |
| 2020-07-02 | $8.41 | $8.41 | 3,045,500 | — | — |
| 2020-07-01 | $8.17 | $8.17 | 4,228,300 | — | — |
| 2020-06-30 | $8.33 | $8.33 | 5,067,900 | — | — |
| 2020-06-29 | $8.35 | $8.35 | 3,276,100 | — | — |
| 2020-06-26 | $8.32 | $8.32 | 5,943,900 | — | — |
| 2020-06-25 | $8.51 | $8.51 | 8,285,300 | — | — |
| 2020-06-24 | $8.51 | $8.51 | 8,178,000 | — | — |
| 2020-06-23 | $9.11 | $9.11 | 6,382,600 | — | — |
| 2020-06-22 | $9.71 | $9.71 | 3,327,900 | — | — |
| 2020-06-19 | $9.73 | $9.73 | 6,222,600 | — | — |
| 2020-06-18 | $9.81 | $9.81 | 2,729,800 | — | — |
| 2020-06-17 | $10.02 | $10.02 | 2,280,500 | — | — |
| 2020-06-16 | $10.38 | $10.38 | 3,921,700 | — | — |
| 2020-06-15 | $9.67 | $9.67 | 4,359,100 | — | — |
| 2020-06-12 | $9.66 | $9.66 | 2,519,500 | — | — |
| 2020-06-11 | $9.48 | $9.48 | 4,510,100 | — | — |
| 2020-06-10 | $10.64 | $10.64 | 5,053,800 | — | — |
| 2020-06-09 | $10.87 | $10.87 | 2,801,400 | — | — |
| 2020-06-08 | $11.44 | $11.43 | 5,119,500 | — | — |
| 2020-06-05 | $10.99 | $10.99 | 6,696,700 | — | — |
| 2020-06-04 | $10.28 | $10.28 | 4,207,800 | — | — |
| 2020-06-03 | $10.57 | $10.57 | 5,470,300 | — | — |
| 2020-06-02 | $10.36 | $10.36 | 3,149,300 | — | — |
| 2020-06-01 | $10.32 | $10.32 | 4,255,100 | — | — |
| 2020-05-29 | $10.31 | $10.31 | 5,961,000 | — | — |
| 2020-05-28 | $10.42 | $10.42 | 16,622,300 | — | — |
| 2020-05-27 | $9.66 | $9.66 | 4,845,100 | — | — |
| 2020-05-26 | $9.47 | $9.47 | 3,815,000 | — | — |
| 2020-05-22 | $9.19 | $9.19 | 2,494,300 | — | — |
| 2020-05-21 | $9.24 | $9.24 | 2,268,600 | — | — |
| 2020-05-20 | $9.58 | $9.58 | 2,932,500 | — | — |
| 2020-05-19 | $9.34 | $9.34 | 3,109,700 | — | — |
| 2020-05-18 | $9.31 | $9.31 | 4,218,100 | — | — |
| 2020-05-15 | $8.78 | $8.78 | 2,485,400 | — | — |
| 2020-05-14 | $8.96 | $8.96 | 3,440,000 | — | — |
| 2020-05-13 | $8.96 | $8.95 | 9,011,100 | — | — |
| 2020-05-12 | $9.75 | $9.74 | 5,117,500 | — | — |
| 2020-05-11 | $10.83 | $10.83 | 3,676,000 | — | — |
| 2020-05-08 | $11.18 | $11.18 | 3,445,200 | — | — |
| 2020-05-07 | $11.02 | $11.02 | 4,952,400 | — | — |
| 2020-05-06 | $10.20 | $10.20 | 2,616,000 | — | — |
| 2020-05-05 | $10.16 | $10.16 | 3,027,300 | — | — |
| 2020-05-04 | $9.95 | $9.95 | 3,049,900 | — | — |
| 2020-05-01 | $10.27 | $10.27 | 3,723,900 | — | — |
| 2020-04-30 | $11.01 | $11.01 | 2,930,900 | — | — |
| 2020-04-29 | $11.60 | $11.60 | 4,295,300 | — | — |
| 2020-04-28 | $11.21 | $11.20 | 2,912,700 | — | — |
| 2020-04-27 | $11.26 | $11.26 | 4,199,100 | — | — |
| 2020-04-24 | $10.66 | $10.66 | 2,347,500 | — | — |
| 2020-04-23 | $10.17 | $10.17 | 2,313,300 | — | — |
| 2020-04-22 | $9.70 | $9.70 | 2,764,600 | — | — |
| 2020-04-21 | $9.35 | $9.35 | 3,319,900 | — | — |
| 2020-04-20 | $9.93 | $9.93 | 4,157,700 | — | — |
| 2020-04-17 | $10.35 | $10.35 | 2,207,000 | — | — |
| 2020-04-16 | $9.80 | $9.80 | 1,617,200 | — | — |
| 2020-04-15 | $9.80 | $9.80 | 2,693,600 | — | — |
| 2020-04-14 | $10.31 | $10.31 | 4,078,900 | — | — |
| 2020-04-13 | $10.13 | $10.13 | 2,217,700 | — | — |
| 2020-04-09 | $10.41 | $10.41 | 4,539,400 | — | — |
| 2020-04-08 | $10.00 | $10.00 | 3,016,100 | — | — |
| 2020-04-07 | $9.61 | $9.61 | 3,900,900 | — | — |
| 2020-04-06 | $9.50 | $9.50 | 4,611,300 | — | — |
| 2020-04-03 | $8.51 | $8.51 | 2,533,600 | — | — |
| 2020-04-02 | $8.69 | $8.69 | 2,786,300 | — | — |
| 2020-04-01 | $8.50 | $8.50 | 2,746,100 | — | — |
| 2020-03-31 | $9.11 | $9.11 | 4,936,100 | — | — |
| 2020-03-30 | $9.22 | $9.22 | 3,444,500 | — | — |
| 2020-03-27 | $9.45 | $9.45 | 13,195,000 | — | — |
| 2020-03-26 | $9.90 | $9.90 | 4,396,200 | — | — |
| 2020-03-25 | $9.09 | $9.09 | 5,473,800 | — | — |
| 2020-03-24 | $9.30 | $9.30 | 5,644,500 | — | — |
| 2020-03-23 | $7.47 | $7.47 | 4,776,600 | — | — |
| 2020-03-20 | $7.25 | $7.25 | 7,739,800 | — | — |
| 2020-03-19 | $7.14 | $7.14 | 7,415,000 | — | — |
| 2020-03-18 | $5.76 | $5.76 | 6,486,900 | — | — |
| 2020-03-17 | $6.67 | $6.67 | 6,470,400 | — | — |
| 2020-03-16 | $6.74 | $6.74 | 6,052,200 | — | — |
| 2020-03-13 | $7.20 | $7.20 | 8,587,800 | — | — |
| 2020-03-12 | $6.67 | $6.67 | 8,695,500 | — | — |
| 2020-03-11 | $7.63 | $7.63 | 7,701,200 | — | — |
| 2020-03-10 | $8.46 | $8.46 | 7,161,200 | — | — |
| 2020-03-09 | $8.85 | $8.85 | 5,021,900 | — | — |
| 2020-03-06 | $10.33 | $10.33 | 4,377,900 | — | — |
| 2020-03-05 | $10.47 | $10.47 | 4,976,300 | — | — |
| 2020-03-04 | $10.51 | $10.51 | 6,060,500 | — | — |
| 2020-03-03 | $10.36 | $10.36 | 4,223,500 | — | — |
| 2020-03-02 | $11.16 | $11.16 | 4,056,100 | — | — |
| 2020-02-28 | $11.01 | $11.01 | 4,137,100 | — | — |
| 2020-02-27 | $10.78 | $10.78 | 5,422,500 | — | — |
| 2020-02-26 | $10.81 | $10.81 | 4,564,700 | — | — |
| 2020-02-25 | $11.40 | $11.39 | 4,392,200 | — | — |
| 2020-02-24 | $11.82 | $11.82 | 5,555,500 | — | — |
| 2020-02-21 | $12.62 | $12.62 | 5,630,400 | — | — |
| 2020-02-20 | $12.59 | $12.59 | 15,205,400 | — | — |
| 2020-02-19 | $14.49 | $14.49 | 4,935,700 | — | — |
| 2020-02-18 | $14.47 | $14.47 | 3,660,700 | — | — |
| 2020-02-14 | $14.52 | $14.52 | 2,031,100 | — | — |
| 2020-02-13 | $14.38 | $14.38 | 3,292,700 | — | — |
| 2020-02-12 | $14.45 | $14.45 | 4,082,800 | — | — |
| 2020-02-11 | $13.89 | $13.89 | 7,957,600 | — | — |
| 2020-02-10 | $12.31 | $12.31 | 2,654,500 | — | — |
| 2020-02-07 | $12.30 | $12.30 | 1,941,100 | — | — |
| 2020-02-06 | $12.42 | $12.42 | 1,436,400 | — | — |
| 2020-02-05 | $12.69 | $12.69 | 1,448,500 | — | — |
| 2020-02-04 | $12.18 | $12.18 | 1,712,800 | — | — |
| 2020-02-03 | $12.22 | $12.22 | 2,385,100 | — | — |
| 2020-01-31 | $12.19 | $12.18 | 3,214,400 | — | — |
| 2020-01-30 | $12.18 | $12.18 | 4,788,000 | — | — |
| 2020-01-29 | $12.60 | $12.60 | 5,033,900 | — | — |
| 2020-01-28 | $13.05 | $13.05 | 3,537,500 | — | — |
| 2020-01-27 | $13.56 | $13.56 | 2,516,300 | — | — |
| 2020-01-24 | $14.16 | $14.16 | 2,807,900 | — | — |
| 2020-01-23 | $14.48 | $14.48 | 6,543,100 | — | — |
| 2020-01-22 | $14.63 | $14.62 | 1,722,800 | — | — |
| 2020-01-21 | $14.42 | $14.42 | 2,213,200 | — | — |
| 2020-01-17 | $14.78 | $14.78 | 3,164,800 | — | — |
| 2020-01-16 | $14.75 | $14.75 | 2,644,400 | — | — |
| 2020-01-15 | $14.24 | $14.24 | 2,095,300 | — | — |
| 2020-01-14 | $14.30 | $14.30 | 3,021,900 | — | — |
| 2020-01-13 | $14.06 | $14.06 | 1,806,200 | — | — |
| 2020-01-10 | $13.62 | $13.62 | 3,072,400 | — | — |
| 2020-01-09 | $14.00 | $14.00 | 2,503,100 | — | — |
| 2020-01-08 | $14.11 | $14.11 | 3,131,900 | — | — |
| 2020-01-07 | $13.46 | $13.46 | 2,273,700 | — | — |
| 2020-01-06 | $13.60 | $13.60 | 4,359,500 | — | — |
| 2020-01-03 | $13.57 | $13.57 | 2,934,800 | — | — |
| 2020-01-02 | $14.06 | $14.06 | 2,244,000 | — | — |