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
- 2014-06-18 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 | $16.45 | $16.45 | 60,900 | — | — |
| 2020-12-30 | $16.80 | $16.80 | 19,700 | — | — |
| 2020-12-29 | $16.36 | $16.36 | 50,200 | — | — |
| 2020-12-28 | $17.12 | $17.12 | 49,100 | — | — |
| 2020-12-24 | $17.63 | $17.63 | 38,200 | — | — |
| 2020-12-23 | $18.32 | $18.32 | 27,100 | — | — |
| 2020-12-22 | $19.14 | $19.14 | 26,900 | — | — |
| 2020-12-21 | $19.42 | $19.42 | 49,200 | — | — |
| 2020-12-18 | $19.95 | $19.95 | 143,300 | — | — |
| 2020-12-17 | $19.89 | $19.89 | 78,800 | — | — |
| 2020-12-16 | $18.61 | $18.61 | 88,300 | — | — |
| 2020-12-15 | $19.20 | $19.20 | 112,700 | — | — |
| 2020-12-14 | $19.02 | $19.02 | 149,400 | — | — |
| 2020-12-11 | $18.31 | $18.31 | 101,200 | — | — |
| 2020-12-10 | $19.47 | $19.47 | 118,500 | — | — |
| 2020-12-09 | $18.03 | $18.03 | 242,000 | — | — |
| 2020-12-08 | $18.43 | $18.43 | 240,300 | — | — |
| 2020-12-07 | $17.06 | $17.06 | 149,300 | — | — |
| 2020-12-04 | $16.73 | $16.73 | 39,900 | — | — |
| 2020-12-03 | $16.60 | $16.60 | 44,500 | — | — |
| 2020-12-02 | $16.66 | $16.66 | 31,600 | — | — |
| 2020-12-01 | $16.74 | $16.74 | 34,000 | — | — |
| 2020-11-30 | $17.64 | $17.64 | 82,100 | — | — |
| 2020-11-27 | $16.93 | $16.93 | 41,600 | — | — |
| 2020-11-25 | $16.21 | $16.21 | 50,500 | — | — |
| 2020-11-24 | $16.50 | $16.50 | 86,600 | — | — |
| 2020-11-23 | $17.30 | $17.30 | 93,800 | — | — |
| 2020-11-20 | $17.24 | $17.24 | 661,700 | — | — |
| 2020-11-19 | $18.32 | $18.32 | 590,300 | — | — |
| 2020-11-18 | $17.65 | $17.65 | 255,600 | — | — |
| 2020-11-17 | $20.84 | $20.84 | 807,900 | — | — |
| 2020-11-16 | $15.76 | $15.76 | 86,900 | — | — |
| 2020-11-13 | $15.78 | $15.78 | 592,400 | — | — |
| 2020-11-12 | $16.05 | $16.05 | 75,867 | — | — |
| 2020-11-11 | $16.20 | $16.20 | 159,320 | — | — |
| 2020-11-10 | $16.20 | $16.20 | 64,500 | — | — |
| 2020-11-09 | $16.95 | $16.95 | 129,453 | — | — |
| 2020-11-06 | $15.60 | $15.60 | 142,320 | — | — |
| 2020-11-05 | $18.00 | $18.00 | 128,547 | — | — |
| 2020-11-04 | $19.35 | $19.35 | 177,580 | — | — |
| 2020-11-03 | $18.90 | $18.90 | 190,493 | — | — |
| 2020-11-02 | $17.10 | $17.10 | 216,673 | — | — |
| 2020-10-30 | $19.65 | $19.65 | 1,222,847 | — | — |
| 2020-10-29 | $21.00 | $21.00 | 2,012,480 | — | — |
| 2020-10-28 | $18.90 | $18.90 | 17,798,400 | — | — |
| 2020-10-27 | $7.80 | $7.80 | 70,680 | — | — |
| 2020-10-26 | $7.47 | $7.47 | 54,427 | — | — |
| 2020-10-23 | $7.35 | $7.35 | 84,447 | — | — |
| 2020-10-22 | $7.28 | $7.28 | 47,687 | — | — |
| 2020-10-21 | $7.49 | $7.49 | 64,480 | — | — |
| 2020-10-20 | $7.80 | $7.80 | 30,313 | — | — |
| 2020-10-19 | $7.80 | $7.80 | 82,227 | — | — |
| 2020-10-16 | $8.25 | $8.25 | 55,340 | — | — |
| 2020-10-15 | $8.39 | $8.39 | 37,233 | — | — |
| 2020-10-14 | $8.40 | $8.40 | 66,200 | — | — |
| 2020-10-13 | $8.58 | $8.58 | 56,760 | — | — |
| 2020-10-12 | $8.85 | $8.85 | 68,080 | — | — |
| 2020-10-09 | $9.00 | $9.00 | 57,273 | — | — |
| 2020-10-08 | $8.97 | $8.97 | 66,987 | — | — |
| 2020-10-07 | $8.78 | $8.78 | 116,100 | — | — |
| 2020-10-06 | $8.73 | $8.73 | 284,487 | — | — |
| 2020-10-05 | $11.40 | $11.40 | 136,140 | — | — |
| 2020-10-02 | $11.10 | $11.10 | 26,920 | — | — |
| 2020-10-01 | $11.34 | $11.34 | 49,620 | — | — |
| 2020-09-30 | $11.63 | $11.63 | 31,147 | — | — |
| 2020-09-29 | $11.97 | $11.97 | 31,873 | — | — |
| 2020-09-28 | $12.17 | $12.17 | 28,627 | — | — |
| 2020-09-25 | $12.12 | $12.12 | 59,993 | — | — |
| 2020-09-24 | $10.97 | $10.97 | 50,573 | — | — |
| 2020-09-23 | $11.63 | $11.63 | 77,940 | — | — |
| 2020-09-22 | $12.30 | $12.30 | 53,827 | — | — |
| 2020-09-21 | $12.45 | $12.45 | 43,533 | — | — |
| 2020-09-18 | $12.71 | $12.71 | 36,860 | — | — |
| 2020-09-17 | $13.20 | $13.20 | 31,347 | — | — |
| 2020-09-16 | $12.63 | $12.63 | 52,127 | — | — |
| 2020-09-15 | $12.30 | $12.30 | 206,687 | — | — |
| 2020-09-14 | $14.10 | $14.10 | 46,973 | — | — |
| 2020-09-11 | $13.64 | $13.64 | 25,240 | — | — |
| 2020-09-10 | $13.80 | $13.80 | 17,360 | — | — |
| 2020-09-09 | $13.94 | $13.94 | 15,867 | — | — |
| 2020-09-08 | $13.50 | $13.50 | 16,180 | — | — |
| 2020-09-04 | $13.50 | $13.50 | 47,053 | — | — |
| 2020-09-03 | $13.65 | $13.65 | 33,720 | — | — |
| 2020-09-02 | $14.12 | $14.12 | 63,680 | — | — |
| 2020-09-01 | $13.05 | $13.05 | 86,747 | — | — |
| 2020-08-31 | $13.89 | $13.89 | 53,340 | — | — |
| 2020-08-28 | $14.09 | $14.09 | 56,400 | — | — |
| 2020-08-27 | $14.48 | $14.48 | 58,073 | — | — |
| 2020-08-26 | $14.40 | $14.40 | 55,907 | — | — |
| 2020-08-25 | $15.30 | $15.30 | 41,600 | — | — |
| 2020-08-24 | $14.85 | $14.85 | 174,640 | — | — |
| 2020-08-21 | $16.05 | $16.05 | 59,680 | — | — |
| 2020-08-20 | $16.95 | $16.95 | 39,993 | — | — |
| 2020-08-19 | $17.10 | $17.10 | 27,860 | — | — |
| 2020-08-18 | $17.25 | $17.25 | 48,733 | — | — |
| 2020-08-17 | $16.65 | $16.65 | 41,507 | — | — |
| 2020-08-14 | $16.35 | $16.35 | 70,387 | — | — |
| 2020-08-13 | $16.80 | $16.80 | 51,333 | — | — |
| 2020-08-12 | $16.95 | $16.95 | 60,727 | — | — |
| 2020-08-11 | $17.40 | $17.40 | 77,927 | — | — |
| 2020-08-10 | $17.40 | $17.40 | 109,207 | — | — |
| 2020-08-07 | $16.35 | $16.35 | 65,153 | — | — |
| 2020-08-06 | $16.35 | $16.35 | 119,620 | — | — |
| 2020-08-05 | $17.55 | $17.55 | 87,287 | — | — |
| 2020-08-04 | $17.10 | $17.10 | 84,453 | — | — |
| 2020-08-03 | $17.40 | $17.40 | 116,747 | — | — |
| 2020-07-31 | $16.65 | $16.65 | 145,600 | — | — |
| 2020-07-30 | $16.35 | $16.35 | 132,093 | — | — |
| 2020-07-29 | $16.05 | $16.05 | 145,047 | — | — |
| 2020-07-28 | $16.80 | $16.80 | 232,213 | — | — |
| 2020-07-27 | $18.45 | $18.45 | 383,947 | — | — |
| 2020-07-24 | $18.60 | $18.60 | 2,962,320 | — | — |
| 2020-07-23 | $16.42 | $16.42 | 679,687 | — | — |
| 2020-07-22 | $15.45 | $15.45 | 305,267 | — | — |
| 2020-07-21 | $16.65 | $16.65 | 338,353 | — | — |
| 2020-07-20 | $15.30 | $15.30 | 60,373 | — | — |
| 2020-07-17 | $15.90 | $15.90 | 84,360 | — | — |
| 2020-07-16 | $14.55 | $14.55 | 59,067 | — | — |
| 2020-07-15 | $13.76 | $13.76 | 70,507 | — | — |
| 2020-07-14 | $12.53 | $12.53 | 103,807 | — | — |
| 2020-07-13 | $13.05 | $13.05 | 111,447 | — | — |
| 2020-07-10 | $14.07 | $14.07 | 43,280 | — | — |
| 2020-07-09 | $14.42 | $14.42 | 101,247 | — | — |
| 2020-07-08 | $15.15 | $15.15 | 34,753 | — | — |
| 2020-07-07 | $15.75 | $15.75 | 49,973 | — | — |
| 2020-07-06 | $15.45 | $15.45 | 58,860 | — | — |
| 2020-07-02 | $15.90 | $15.90 | 58,713 | — | — |
| 2020-07-01 | $16.65 | $16.65 | 79,947 | — | — |
| 2020-06-30 | $16.65 | $16.65 | 120,773 | — | — |
| 2020-06-29 | $15.90 | $15.90 | 125,327 | — | — |
| 2020-06-26 | $15.45 | $15.45 | 105,080 | — | — |
| 2020-06-25 | $16.80 | $16.80 | 119,433 | — | — |
| 2020-06-24 | $17.25 | $17.25 | 138,973 | — | — |
| 2020-06-23 | $18.30 | $18.30 | 521,440 | — | — |
| 2020-06-22 | $21.30 | $21.30 | 530,820 | — | — |
| 2020-06-19 | $19.05 | $19.05 | 200,213 | — | — |
| 2020-06-18 | $17.85 | $17.85 | 202,420 | — | — |
| 2020-06-17 | $18.90 | $18.90 | 1,340,593 | — | — |
| 2020-06-16 | $14.10 | $14.10 | 157,100 | — | — |
| 2020-06-15 | $15.15 | $15.15 | 62,333 | — | — |
| 2020-06-12 | $13.97 | $13.97 | 62,767 | — | — |
| 2020-06-11 | $13.32 | $13.32 | 94,060 | — | — |
| 2020-06-10 | $15.60 | $15.60 | 466,760 | — | — |
| 2020-06-09 | $13.31 | $13.31 | 47,960 | — | — |
| 2020-06-08 | $13.05 | $13.05 | 68,940 | — | — |
| 2020-06-05 | $13.05 | $13.05 | 42,080 | — | — |
| 2020-06-04 | $13.05 | $13.05 | 118,220 | — | — |
| 2020-06-03 | $13.89 | $13.89 | 95,927 | — | — |
| 2020-06-02 | $15.60 | $15.60 | 98,327 | — | — |
| 2020-06-01 | $15.90 | $15.90 | 116,280 | — | — |
| 2020-05-29 | $14.81 | $14.81 | 245,027 | — | — |
| 2020-05-28 | $17.25 | $17.25 | 573,787 | — | — |
| 2020-05-27 | $12.75 | $12.75 | 272,753 | — | — |
| 2020-05-26 | $10.25 | $10.25 | 59,467 | — | — |
| 2020-05-22 | $9.42 | $9.42 | 40,907 | — | — |
| 2020-05-21 | $9.39 | $9.39 | 31,467 | — | — |
| 2020-05-20 | $9.50 | $9.50 | 31,727 | — | — |
| 2020-05-19 | $9.75 | $9.75 | 28,187 | — | — |
| 2020-05-18 | $9.60 | $9.60 | 45,327 | — | — |
| 2020-05-15 | $9.23 | $9.23 | 29,047 | — | — |
| 2020-05-14 | $9.87 | $9.87 | 37,473 | — | — |
| 2020-05-13 | $9.90 | $9.90 | 66,633 | — | — |
| 2020-05-12 | $10.28 | $10.28 | 81,740 | — | — |
| 2020-05-11 | $9.90 | $9.90 | 40,633 | — | — |
| 2020-05-08 | $8.85 | $8.85 | 39,253 | — | — |
| 2020-05-07 | $8.25 | $8.25 | 31,860 | — | — |
| 2020-05-06 | $8.55 | $8.55 | 22,393 | — | — |
| 2020-05-05 | $8.66 | $8.66 | 24,440 | — | — |
| 2020-05-04 | $8.25 | $8.25 | 32,133 | — | — |
| 2020-05-01 | $8.85 | $8.85 | 22,340 | — | — |
| 2020-04-30 | $9.33 | $9.33 | 24,480 | — | — |
| 2020-04-29 | $9.15 | $9.15 | 45,080 | — | — |
| 2020-04-28 | $10.26 | $10.26 | 33,740 | — | — |
| 2020-04-27 | $9.63 | $9.63 | 25,793 | — | — |
| 2020-04-24 | $8.72 | $8.72 | 52,633 | — | — |
| 2020-04-23 | $8.40 | $8.40 | 21,240 | — | — |
| 2020-04-22 | $7.82 | $7.82 | 11,820 | — | — |
| 2020-04-21 | $7.95 | $7.95 | 18,300 | — | — |
| 2020-04-20 | $8.25 | $8.25 | 25,353 | — | — |
| 2020-04-17 | $8.09 | $8.09 | 22,767 | — | — |
| 2020-04-16 | $7.94 | $7.94 | 10,560 | — | — |
| 2020-04-15 | $8.25 | $8.25 | 39,873 | — | — |
| 2020-04-14 | $8.97 | $8.97 | 112,367 | — | — |
| 2020-04-13 | $7.43 | $7.43 | 19,140 | — | — |
| 2020-04-09 | $6.92 | $6.92 | 38,867 | — | — |
| 2020-04-08 | $6.30 | $6.30 | 26,707 | — | — |
| 2020-04-07 | $6.15 | $6.15 | 21,820 | — | — |
| 2020-04-06 | $6.05 | $6.05 | 19,147 | — | — |
| 2020-04-03 | $5.88 | $5.88 | 22,387 | — | — |
| 2020-04-02 | $6.33 | $6.33 | 20,873 | — | — |
| 2020-04-01 | $6.78 | $6.78 | 14,887 | — | — |
| 2020-03-31 | $6.69 | $6.69 | 20,347 | — | — |
| 2020-03-30 | $6.99 | $6.99 | 23,813 | — | — |
| 2020-03-27 | $7.46 | $7.46 | 43,753 | — | — |
| 2020-03-26 | $8.40 | $8.40 | 103,753 | — | — |
| 2020-03-25 | $7.25 | $7.25 | 113,580 | — | — |
| 2020-03-24 | $5.97 | $5.97 | 48,213 | — | — |
| 2020-03-23 | $6.30 | $6.30 | 47,673 | — | — |
| 2020-03-20 | $5.93 | $5.93 | 74,147 | — | — |
| 2020-03-19 | $5.45 | $5.45 | 74,360 | — | — |
| 2020-03-18 | $5.55 | $5.55 | 64,727 | — | — |
| 2020-03-17 | $5.97 | $5.97 | 59,647 | — | — |
| 2020-03-16 | $6.30 | $6.30 | 59,120 | — | — |
| 2020-03-13 | $7.35 | $7.35 | 61,040 | — | — |
| 2020-03-12 | $7.65 | $7.65 | 102,073 | — | — |
| 2020-03-11 | $9.18 | $9.18 | 63,700 | — | — |
| 2020-03-10 | $10.02 | $10.02 | 51,687 | — | — |
| 2020-03-09 | $10.25 | $10.25 | 62,427 | — | — |
| 2020-03-06 | $11.31 | $11.31 | 86,760 | — | — |
| 2020-03-05 | $12.20 | $12.20 | 182,200 | — | — |
| 2020-03-04 | $13.77 | $13.77 | 398,633 | — | — |
| 2020-03-03 | $10.91 | $10.91 | 36,673 | — | — |
| 2020-03-02 | $11.40 | $11.40 | 49,267 | — | — |
| 2020-02-28 | $11.15 | $11.15 | 105,687 | — | — |
| 2020-02-27 | $9.98 | $9.98 | 145,313 | — | — |
| 2020-02-26 | $11.52 | $11.52 | 56,133 | — | — |
| 2020-02-25 | $11.46 | $11.46 | 99,033 | — | — |
| 2020-02-24 | $11.93 | $11.93 | 66,873 | — | — |
| 2020-02-21 | $12.47 | $12.47 | 139,833 | — | — |
| 2020-02-20 | $13.65 | $13.65 | 188,840 | — | — |
| 2020-02-19 | $12.90 | $12.90 | 197,453 | — | — |
| 2020-02-18 | $12.45 | $12.45 | 274,587 | — | — |
| 2020-02-14 | $10.50 | $10.50 | 195,500 | — | — |
| 2020-02-13 | $11.25 | $11.25 | 147,767 | — | — |
| 2020-02-12 | $11.93 | $11.93 | 96,600 | — | — |
| 2020-02-11 | $12.53 | $12.53 | 185,167 | — | — |
| 2020-02-10 | $12.24 | $12.24 | 140,207 | — | — |
| 2020-02-07 | $11.93 | $11.93 | 731,773 | — | — |
| 2020-02-06 | $19.20 | $19.20 | 174,787 | — | — |
| 2020-02-05 | $19.95 | $19.95 | 307,260 | — | — |
| 2020-02-04 | $17.85 | $17.85 | 310,040 | — | — |
| 2020-02-03 | $21.53 | $21.53 | 247,387 | — | — |
| 2020-01-31 | $26.25 | $26.25 | 312,433 | — | — |
| 2020-01-30 | $30.60 | $30.60 | 1,864,060 | — | — |
| 2020-01-29 | $25.35 | $25.35 | 377,427 | — | — |
| 2020-01-28 | $23.70 | $23.70 | 824,600 | — | — |
| 2020-01-27 | $21.90 | $21.90 | 769,147 | — | — |
| 2020-01-24 | $14.55 | $14.55 | 1,423,333 | — | — |
| 2020-01-23 | $10.20 | $10.20 | 81,600 | — | — |
| 2020-01-22 | $8.91 | $8.91 | 20,447 | — | — |
| 2020-01-21 | $9.11 | $9.11 | 46,620 | — | — |
| 2020-01-17 | $9.90 | $9.90 | 23,533 | — | — |
| 2020-01-16 | $10.35 | $10.35 | 44,533 | — | — |
| 2020-01-15 | $10.17 | $10.17 | 50,093 | — | — |
| 2020-01-14 | $10.74 | $10.74 | 53,747 | — | — |
| 2020-01-13 | $10.16 | $10.16 | 102,133 | — | — |
| 2020-01-10 | $10.80 | $10.80 | 260,707 | — | — |
| 2020-01-09 | $9.44 | $9.44 | 188,213 | — | — |
| 2020-01-08 | $8.39 | $8.39 | 26,127 | — | — |
| 2020-01-07 | $8.22 | $8.22 | 36,960 | — | — |
| 2020-01-06 | $8.45 | $8.45 | 93,920 | — | — |
| 2020-01-03 | $8.01 | $8.01 | 50,767 | — | — |
| 2020-01-02 | $7.62 | $7.62 | 26,000 | — | — |