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
- 2016-06-30 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 | $20.40 | $20.40 | 31,830 | — | — |
| 2020-12-30 | $21.30 | $21.30 | 41,920 | — | — |
| 2020-12-29 | $20.70 | $20.70 | 73,800 | — | — |
| 2020-12-28 | $22.20 | $22.20 | 136,130 | — | — |
| 2020-12-24 | $21.90 | $21.90 | 224,620 | — | — |
| 2020-12-23 | $19.20 | $19.20 | 61,930 | — | — |
| 2020-12-22 | $18.10 | $18.10 | 54,450 | — | — |
| 2020-12-21 | $18.00 | $18.00 | 55,760 | — | — |
| 2020-12-18 | $17.70 | $17.70 | 84,490 | — | — |
| 2020-12-17 | $17.90 | $17.90 | 84,220 | — | — |
| 2020-12-16 | $18.80 | $18.80 | 71,230 | — | — |
| 2020-12-15 | $19.90 | $19.90 | 155,930 | — | — |
| 2020-12-14 | $20.10 | $20.10 | 246,350 | — | — |
| 2020-12-11 | $22.80 | $22.80 | 209,100 | — | — |
| 2020-12-10 | $22.80 | $22.80 | 1,036,350 | — | — |
| 2020-12-09 | $31.70 | $31.70 | 18,366,210 | — | — |
| 2020-12-08 | $10.80 | $10.80 | 13,330 | — | — |
| 2020-12-07 | $10.80 | $10.80 | 23,110 | — | — |
| 2020-12-04 | $11.00 | $11.00 | 40,490 | — | — |
| 2020-12-03 | $11.20 | $11.20 | 15,810 | — | — |
| 2020-12-02 | $11.60 | $11.60 | 76,720 | — | — |
| 2020-12-01 | $11.10 | $11.10 | 53,690 | — | — |
| 2020-11-30 | $11.40 | $11.40 | 144,790 | — | — |
| 2020-11-27 | $10.10 | $10.10 | 30,670 | — | — |
| 2020-11-25 | $9.70 | $9.70 | 48,500 | — | — |
| 2020-11-24 | $9.70 | $9.70 | 82,220 | — | — |
| 2020-11-23 | $8.60 | $8.60 | 21,560 | — | — |
| 2020-11-20 | $8.80 | $8.80 | 21,900 | — | — |
| 2020-11-19 | $8.62 | $8.62 | 7,400 | — | — |
| 2020-11-18 | $8.67 | $8.67 | 9,050 | — | — |
| 2020-11-17 | $8.61 | $8.61 | 6,140 | — | — |
| 2020-11-16 | $8.51 | $8.51 | 11,530 | — | — |
| 2020-11-13 | $8.54 | $8.54 | 15,740 | — | — |
| 2020-11-12 | $8.30 | $8.30 | 12,760 | — | — |
| 2020-11-11 | $8.60 | $8.60 | 9,590 | — | — |
| 2020-11-10 | $8.47 | $8.47 | 8,430 | — | — |
| 2020-11-09 | $8.70 | $8.70 | 15,940 | — | — |
| 2020-11-06 | $8.30 | $8.30 | 23,420 | — | — |
| 2020-11-05 | $8.74 | $8.74 | 98,800 | — | — |
| 2020-11-04 | $8.10 | $8.10 | 14,140 | — | — |
| 2020-11-03 | $7.91 | $7.91 | 18,980 | — | — |
| 2020-11-02 | $7.90 | $7.90 | 33,310 | — | — |
| 2020-10-30 | $8.64 | $8.64 | 72,610 | — | — |
| 2020-10-29 | $8.35 | $8.35 | 25,500 | — | — |
| 2020-10-28 | $8.35 | $8.35 | 25,170 | — | — |
| 2020-10-27 | $9.19 | $9.19 | 25,460 | — | — |
| 2020-10-26 | $9.30 | $9.30 | 134,610 | — | — |
| 2020-10-23 | $8.96 | $8.96 | 10,260 | — | — |
| 2020-10-22 | $9.39 | $9.39 | 63,010 | — | — |
| 2020-10-21 | $8.75 | $8.75 | 9,350 | — | — |
| 2020-10-20 | $9.01 | $9.01 | 4,570 | — | — |
| 2020-10-19 | $9.28 | $9.28 | 13,290 | — | — |
| 2020-10-16 | $8.91 | $8.91 | 4,360 | — | — |
| 2020-10-15 | $9.21 | $9.21 | 4,920 | — | — |
| 2020-10-14 | $9.30 | $9.30 | 8,420 | — | — |
| 2020-10-13 | $9.11 | $9.11 | 8,670 | — | — |
| 2020-10-12 | $9.52 | $9.52 | 6,530 | — | — |
| 2020-10-09 | $9.60 | $9.60 | 7,510 | — | — |
| 2020-10-08 | $9.70 | $9.70 | 21,080 | — | — |
| 2020-10-07 | $8.89 | $8.89 | 14,610 | — | — |
| 2020-10-06 | $8.72 | $8.72 | 9,800 | — | — |
| 2020-10-05 | $8.67 | $8.67 | 6,060 | — | — |
| 2020-10-02 | $8.70 | $8.70 | 9,580 | — | — |
| 2020-10-01 | $8.90 | $8.90 | 5,620 | — | — |
| 2020-09-30 | $9.05 | $9.05 | 11,510 | — | — |
| 2020-09-29 | $8.50 | $8.50 | 12,510 | — | — |
| 2020-09-28 | $9.00 | $9.00 | 7,140 | — | — |
| 2020-09-25 | $9.10 | $9.10 | 11,920 | — | — |
| 2020-09-24 | $8.90 | $8.90 | 8,290 | — | — |
| 2020-09-23 | $9.00 | $9.00 | 11,080 | — | — |
| 2020-09-22 | $9.40 | $9.40 | 6,470 | — | — |
| 2020-09-21 | $9.65 | $9.65 | 12,740 | — | — |
| 2020-09-18 | $9.90 | $9.90 | 28,490 | — | — |
| 2020-09-17 | $10.10 | $10.10 | 19,430 | — | — |
| 2020-09-16 | $10.50 | $10.50 | 168,260 | — | — |
| 2020-09-15 | $9.06 | $9.06 | 21,050 | — | — |
| 2020-09-14 | $8.88 | $8.88 | 5,000 | — | — |
| 2020-09-11 | $8.70 | $8.70 | 6,590 | — | — |
| 2020-09-10 | $8.67 | $8.67 | 9,010 | — | — |
| 2020-09-09 | $8.30 | $8.30 | 6,360 | — | — |
| 2020-09-08 | $8.31 | $8.31 | 11,580 | — | — |
| 2020-09-04 | $8.30 | $8.30 | 24,500 | — | — |
| 2020-09-03 | $9.08 | $9.08 | 18,580 | — | — |
| 2020-09-02 | $9.00 | $9.00 | 40,250 | — | — |
| 2020-09-01 | $10.05 | $10.05 | 14,910 | — | — |
| 2020-08-31 | $10.40 | $10.40 | 7,580 | — | — |
| 2020-08-28 | $10.30 | $10.30 | 20,950 | — | — |
| 2020-08-27 | $10.60 | $10.60 | 21,000 | — | — |
| 2020-08-26 | $11.30 | $11.30 | 14,410 | — | — |
| 2020-08-25 | $11.30 | $11.30 | 9,750 | — | — |
| 2020-08-24 | $11.10 | $11.10 | 21,990 | — | — |
| 2020-08-21 | $11.40 | $11.40 | 21,700 | — | — |
| 2020-08-20 | $12.00 | $12.00 | 17,950 | — | — |
| 2020-08-19 | $12.00 | $12.00 | 11,870 | — | — |
| 2020-08-18 | $12.30 | $12.30 | 18,470 | — | — |
| 2020-08-17 | $13.10 | $13.10 | 79,400 | — | — |
| 2020-08-14 | $11.90 | $11.90 | 25,560 | — | — |
| 2020-08-13 | $12.10 | $12.10 | 68,170 | — | — |
| 2020-08-12 | $12.00 | $12.00 | 36,940 | — | — |
| 2020-08-11 | $12.80 | $12.80 | 18,050 | — | — |
| 2020-08-10 | $13.30 | $13.30 | 29,330 | — | — |
| 2020-08-07 | $12.50 | $12.50 | 18,940 | — | — |
| 2020-08-06 | $13.00 | $13.00 | 26,200 | — | — |
| 2020-08-05 | $13.10 | $13.10 | 285,870 | — | — |
| 2020-08-04 | $12.30 | $12.30 | 44,680 | — | — |
| 2020-08-03 | $11.50 | $11.50 | 24,440 | — | — |
| 2020-07-31 | $11.70 | $11.70 | 75,670 | — | — |
| 2020-07-30 | $11.70 | $11.70 | 53,430 | — | — |
| 2020-07-29 | $11.20 | $11.20 | 20,270 | — | — |
| 2020-07-28 | $11.60 | $11.60 | 72,510 | — | — |
| 2020-07-27 | $11.70 | $11.70 | 39,740 | — | — |
| 2020-07-24 | $12.50 | $12.50 | 67,440 | — | — |
| 2020-07-23 | $12.10 | $12.10 | 75,940 | — | — |
| 2020-07-22 | $12.40 | $12.40 | 112,850 | — | — |
| 2020-07-21 | $14.00 | $14.00 | 145,290 | — | — |
| 2020-07-20 | $15.60 | $15.60 | 930,450 | — | — |
| 2020-07-17 | $12.40 | $12.40 | 86,580 | — | — |
| 2020-07-16 | $10.20 | $10.20 | 16,830 | — | — |
| 2020-07-15 | $10.40 | $10.40 | 61,890 | — | — |
| 2020-07-14 | $10.00 | $10.00 | 11,240 | — | — |
| 2020-07-13 | $10.00 | $10.00 | 15,840 | — | — |
| 2020-07-10 | $10.20 | $10.20 | 9,170 | — | — |
| 2020-07-09 | $10.05 | $10.05 | 13,630 | — | — |
| 2020-07-08 | $10.50 | $10.50 | 34,710 | — | — |
| 2020-07-07 | $10.10 | $10.10 | 11,450 | — | — |
| 2020-07-06 | $9.93 | $9.93 | 21,030 | — | — |
| 2020-07-02 | $9.95 | $9.95 | 16,560 | — | — |
| 2020-07-01 | $10.80 | $10.80 | 38,050 | — | — |
| 2020-06-30 | $10.20 | $10.20 | 11,210 | — | — |
| 2020-06-29 | $10.40 | $10.40 | 24,040 | — | — |
| 2020-06-26 | $9.45 | $9.45 | 18,390 | — | — |
| 2020-06-25 | $9.80 | $9.80 | 14,810 | — | — |
| 2020-06-24 | $10.40 | $10.40 | 24,360 | — | — |
| 2020-06-23 | $10.20 | $10.20 | 24,420 | — | — |
| 2020-06-22 | $10.60 | $10.60 | 23,360 | — | — |
| 2020-06-19 | $10.90 | $10.90 | 29,110 | — | — |
| 2020-06-18 | $11.50 | $11.50 | 19,080 | — | — |
| 2020-06-17 | $11.40 | $11.40 | 32,030 | — | — |
| 2020-06-16 | $11.90 | $11.90 | 279,370 | — | — |
| 2020-06-15 | $11.80 | $11.80 | 124,570 | — | — |
| 2020-06-12 | $10.45 | $10.45 | 42,410 | — | — |
| 2020-06-11 | $10.50 | $10.50 | 59,260 | — | — |
| 2020-06-10 | $13.10 | $13.10 | 158,070 | — | — |
| 2020-06-09 | $10.80 | $10.80 | 14,590 | — | — |
| 2020-06-08 | $10.60 | $10.60 | 34,900 | — | — |
| 2020-06-05 | $10.08 | $10.08 | 19,470 | — | — |
| 2020-06-04 | $9.89 | $9.89 | 18,030 | — | — |
| 2020-06-03 | $9.26 | $9.26 | 22,460 | — | — |
| 2020-06-02 | $9.60 | $9.60 | 12,170 | — | — |
| 2020-06-01 | $9.85 | $9.85 | 10,960 | — | — |
| 2020-05-29 | $10.04 | $10.04 | 6,730 | — | — |
| 2020-05-28 | $10.00 | $10.00 | 12,290 | — | — |
| 2020-05-27 | $10.05 | $10.05 | 12,130 | — | — |
| 2020-05-26 | $10.40 | $10.40 | 33,000 | — | — |
| 2020-05-22 | $10.00 | $10.00 | 225,200 | — | — |
| 2020-05-21 | $9.41 | $9.41 | 8,820 | — | — |
| 2020-05-20 | $9.60 | $9.60 | 28,160 | — | — |
| 2020-05-19 | $10.50 | $10.50 | 261,380 | — | — |
| 2020-05-18 | $8.77 | $8.77 | 7,500 | — | — |
| 2020-05-15 | $8.95 | $8.95 | 4,620 | — | — |
| 2020-05-14 | $8.92 | $8.92 | 9,760 | — | — |
| 2020-05-13 | $9.10 | $9.10 | 24,190 | — | — |
| 2020-05-12 | $9.03 | $9.03 | 5,220 | — | — |
| 2020-05-11 | $9.01 | $9.01 | 9,460 | — | — |
| 2020-05-08 | $9.05 | $9.05 | 12,710 | — | — |
| 2020-05-07 | $8.90 | $8.90 | 4,710 | — | — |
| 2020-05-06 | $8.90 | $8.90 | 10,310 | — | — |
| 2020-05-05 | $8.90 | $8.90 | 7,850 | — | — |
| 2020-05-04 | $8.60 | $8.60 | 6,520 | — | — |
| 2020-05-01 | $8.60 | $8.60 | 7,520 | — | — |
| 2020-04-30 | $9.25 | $9.25 | 8,460 | — | — |
| 2020-04-29 | $9.40 | $9.40 | 12,970 | — | — |
| 2020-04-28 | $9.02 | $9.02 | 4,140 | — | — |
| 2020-04-27 | $9.50 | $9.50 | 21,150 | — | — |
| 2020-04-24 | $9.42 | $9.42 | 11,470 | — | — |
| 2020-04-23 | $8.84 | $8.84 | 9,210 | — | — |
| 2020-04-22 | $9.04 | $9.04 | 7,600 | — | — |
| 2020-04-21 | $9.20 | $9.20 | 8,710 | — | — |
| 2020-04-20 | $9.45 | $9.45 | 18,280 | — | — |
| 2020-04-17 | $8.80 | $8.80 | 12,630 | — | — |
| 2020-04-16 | $8.50 | $8.50 | 16,040 | — | — |
| 2020-04-15 | $8.40 | $8.40 | 98,900 | — | — |
| 2020-04-14 | $8.20 | $8.20 | 18,100 | — | — |
| 2020-04-13 | $7.98 | $7.98 | 18,050 | — | — |
| 2020-04-09 | $7.51 | $7.51 | 18,530 | — | — |
| 2020-04-08 | $7.77 | $7.77 | 12,490 | — | — |
| 2020-04-07 | $7.85 | $7.85 | 19,330 | — | — |
| 2020-04-06 | $8.21 | $8.21 | 49,250 | — | — |
| 2020-04-03 | $7.48 | $7.48 | 18,230 | — | — |
| 2020-04-02 | $7.12 | $7.12 | 3,630 | — | — |
| 2020-04-01 | $7.70 | $7.70 | 9,270 | — | — |
| 2020-03-31 | $7.41 | $7.41 | 14,190 | — | — |
| 2020-03-30 | $8.20 | $8.20 | 18,640 | — | — |
| 2020-03-27 | $7.30 | $7.30 | 12,620 | — | — |
| 2020-03-26 | $7.20 | $7.20 | 16,190 | — | — |
| 2020-03-25 | $7.50 | $7.50 | 44,190 | — | — |
| 2020-03-24 | $5.95 | $5.95 | 14,680 | — | — |
| 2020-03-23 | $5.40 | $5.40 | 5,020 | — | — |
| 2020-03-20 | $5.50 | $5.50 | 12,190 | — | — |
| 2020-03-19 | $4.90 | $4.90 | 19,310 | — | — |
| 2020-03-18 | $5.14 | $5.14 | 6,660 | — | — |
| 2020-03-17 | $5.70 | $5.70 | 10,410 | — | — |
| 2020-03-16 | $5.12 | $5.12 | 11,950 | — | — |
| 2020-03-13 | $6.00 | $6.00 | 11,580 | — | — |
| 2020-03-12 | $6.40 | $6.40 | 27,430 | — | — |
| 2020-03-11 | $7.03 | $7.03 | 17,000 | — | — |
| 2020-03-10 | $7.93 | $7.93 | 11,950 | — | — |
| 2020-03-09 | $7.78 | $7.78 | 17,940 | — | — |
| 2020-03-06 | $8.91 | $8.91 | 40,130 | — | — |
| 2020-03-05 | $9.79 | $9.79 | 29,210 | — | — |
| 2020-03-04 | $10.20 | $10.20 | 20,520 | — | — |
| 2020-03-03 | $10.10 | $10.10 | 38,310 | — | — |
| 2020-03-02 | $10.20 | $10.20 | 38,460 | — | — |
| 2020-02-28 | $9.88 | $9.88 | 25,870 | — | — |
| 2020-02-27 | $10.00 | $10.00 | 49,680 | — | — |
| 2020-02-26 | $10.72 | $10.72 | 37,600 | — | — |
| 2020-02-25 | $10.80 | $10.80 | 51,920 | — | — |
| 2020-02-24 | $11.20 | $11.20 | 53,510 | — | — |
| 2020-02-21 | $11.60 | $11.60 | 20,410 | — | — |
| 2020-02-20 | $12.10 | $12.10 | 21,940 | — | — |
| 2020-02-19 | $12.50 | $12.50 | 56,630 | — | — |
| 2020-02-18 | $11.90 | $11.90 | 33,340 | — | — |
| 2020-02-14 | $12.20 | $12.20 | 48,390 | — | — |
| 2020-02-13 | $12.90 | $12.90 | 67,750 | — | — |
| 2020-02-12 | $12.80 | $12.80 | 40,910 | — | — |
| 2020-02-11 | $13.10 | $13.10 | 113,280 | — | — |
| 2020-02-10 | $14.40 | $14.40 | 45,960 | — | — |
| 2020-02-07 | $15.09 | $15.09 | 17,170 | — | — |
| 2020-02-06 | $15.00 | $15.00 | 48,710 | — | — |
| 2020-02-05 | $14.60 | $14.60 | 37,190 | — | — |
| 2020-02-04 | $14.40 | $14.40 | 28,200 | — | — |
| 2020-02-03 | $14.70 | $14.70 | 34,170 | — | — |
| 2020-01-31 | $14.20 | $14.20 | 89,610 | — | — |
| 2020-01-30 | $15.10 | $15.10 | 100,680 | — | — |
| 2020-01-29 | $15.80 | $15.80 | 79,400 | — | — |
| 2020-01-28 | $15.00 | $15.00 | 22,400 | — | — |
| 2020-01-27 | $15.30 | $15.30 | 74,120 | — | — |
| 2020-01-24 | $15.60 | $15.60 | 39,250 | — | — |
| 2020-01-23 | $15.70 | $15.70 | 32,670 | — | — |
| 2020-01-22 | $16.90 | $16.90 | 186,380 | — | — |
| 2020-01-21 | $15.80 | $15.80 | 66,810 | — | — |
| 2020-01-17 | $15.20 | $15.20 | 15,550 | — | — |
| 2020-01-16 | $15.10 | $15.10 | 45,620 | — | — |
| 2020-01-15 | $14.90 | $14.90 | 111,770 | — | — |
| 2020-01-14 | $15.00 | $15.00 | 175,290 | — | — |
| 2020-01-13 | $15.40 | $15.40 | 44,350 | — | — |
| 2020-01-10 | $15.80 | $15.80 | 37,430 | — | — |
| 2020-01-09 | $16.10 | $16.10 | 164,220 | — | — |
| 2020-01-08 | $14.90 | $14.90 | 50,740 | — | — |
| 2020-01-07 | $14.70 | $14.70 | 23,650 | — | — |
| 2020-01-06 | $15.20 | $15.20 | 89,490 | — | — |
| 2020-01-03 | $14.60 | $14.60 | 29,320 | — | — |
| 2020-01-02 | $14.00 | $14.00 | 23,720 | — | — |