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
- 2005-11-10 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 | $12.75 | $12.75 | 800 | — | — |
| 2020-12-30 | $12.40 | $12.40 | 0 | — | — |
| 2020-12-29 | $12.40 | $12.40 | 1,600 | — | — |
| 2020-12-28 | $12.39 | $12.39 | 0 | — | — |
| 2020-12-24 | $12.39 | $12.39 | 3,100 | — | — |
| 2020-12-23 | $12.38 | $12.38 | 0 | — | — |
| 2020-12-22 | $12.38 | $12.38 | 500 | — | — |
| 2020-12-21 | $12.15 | $12.15 | 2,100 | — | — |
| 2020-12-18 | $12.25 | $12.25 | 500 | — | — |
| 2020-12-17 | $12.25 | $12.25 | 4,600 | — | — |
| 2020-12-16 | $12.10 | $12.10 | 3,100 | — | — |
| 2020-12-15 | $12.20 | $12.20 | 900 | — | — |
| 2020-12-14 | $12.00 | $12.00 | 2,900 | — | — |
| 2020-12-11 | $12.20 | $12.20 | 0 | — | — |
| 2020-12-10 | $12.20 | $12.20 | 4,800 | — | — |
| 2020-12-09 | $12.25 | $12.25 | 4,900 | — | — |
| 2020-12-08 | $12.25 | $12.25 | 0 | — | — |
| 2020-12-07 | $12.25 | $12.25 | 10,400 | — | — |
| 2020-12-04 | $12.18 | $12.18 | 2,200 | — | — |
| 2020-12-03 | $12.24 | $12.24 | 4,900 | — | — |
| 2020-12-02 | $11.35 | $11.35 | 3,200 | — | — |
| 2020-12-01 | $12.95 | $12.95 | 0 | — | — |
| 2020-11-30 | $12.95 | $12.95 | 100 | — | — |
| 2020-11-27 | $12.50 | $12.50 | 0 | — | — |
| 2020-11-25 | $12.50 | $12.50 | 4,700 | — | — |
| 2020-11-24 | $12.45 | $12.45 | 2,100 | — | — |
| 2020-11-23 | $12.45 | $12.45 | 2,100 | — | — |
| 2020-11-20 | $12.44 | $12.44 | 5,400 | — | — |
| 2020-11-19 | $12.25 | $12.25 | 1,300 | — | — |
| 2020-11-18 | $12.45 | $12.45 | 6,100 | — | — |
| 2020-11-17 | $12.24 | $12.24 | 2,500 | — | — |
| 2020-11-16 | $12.15 | $12.15 | 0 | — | — |
| 2020-11-13 | $12.15 | $12.15 | 0 | — | — |
| 2020-11-12 | $12.15 | $12.15 | 1,100 | — | — |
| 2020-11-11 | $12.35 | $12.35 | 1,600 | — | — |
| 2020-11-10 | $12.25 | $12.25 | 3,700 | — | — |
| 2020-11-09 | $12.50 | $12.50 | 11,000 | — | — |
| 2020-11-06 | $11.00 | $11.00 | 11,500 | — | — |
| 2020-11-05 | $9.95 | $9.95 | 28,900 | — | — |
| 2020-11-04 | $8.95 | $8.95 | 56,400 | — | — |
| 2020-11-03 | $8.96 | $8.96 | 3,200 | — | — |
| 2020-11-02 | $8.90 | $8.90 | 2,000 | — | — |
| 2020-10-30 | $8.90 | $8.90 | 0 | — | — |
| 2020-10-29 | $8.90 | $8.90 | 0 | — | — |
| 2020-10-28 | $8.90 | $8.90 | 0 | — | — |
| 2020-10-27 | $8.90 | $8.90 | 700 | — | — |
| 2020-10-26 | $8.50 | $8.50 | 0 | — | — |
| 2020-10-23 | $8.50 | $8.50 | 0 | — | — |
| 2020-10-22 | $8.50 | $8.50 | 0 | — | — |
| 2020-10-21 | $8.50 | $8.50 | 0 | — | — |
| 2020-10-20 | $8.50 | $8.50 | 0 | — | — |
| 2020-10-19 | $8.50 | $8.50 | 0 | — | — |
| 2020-10-16 | $8.50 | $8.50 | 0 | — | — |
| 2020-10-15 | $8.50 | $8.50 | 7,600 | — | — |
| 2020-10-14 | $8.85 | $8.85 | 0 | — | — |
| 2020-10-13 | $8.85 | $8.85 | 0 | — | — |
| 2020-10-12 | $8.85 | $8.85 | 100 | — | — |
| 2020-10-09 | $8.40 | $8.40 | 0 | — | — |
| 2020-10-08 | $8.40 | $8.40 | 0 | — | — |
| 2020-10-07 | $8.40 | $8.40 | 0 | — | — |
| 2020-10-06 | $8.40 | $8.40 | 0 | — | — |
| 2020-10-05 | $8.40 | $8.40 | 13,900 | — | — |
| 2020-10-02 | $8.35 | $8.35 | 13,100 | — | — |
| 2020-10-01 | $8.40 | $8.40 | 0 | — | — |
| 2020-09-30 | $8.40 | $8.40 | 3,100 | — | — |
| 2020-09-29 | $8.42 | $8.42 | 0 | — | — |
| 2020-09-28 | $8.42 | $8.42 | 3,300 | — | — |
| 2020-09-25 | $8.49 | $8.49 | 1,400 | — | — |
| 2020-09-24 | $8.43 | $8.43 | 1,200 | — | — |
| 2020-09-23 | $8.50 | $8.50 | 2,600 | — | — |
| 2020-09-22 | $8.75 | $8.75 | 2,100 | — | — |
| 2020-09-21 | $8.81 | $8.81 | 0 | — | — |
| 2020-09-18 | $8.81 | $8.81 | 800 | — | — |
| 2020-09-17 | $8.85 | $8.85 | 0 | — | — |
| 2020-09-16 | $8.85 | $8.85 | 4,900 | — | — |
| 2020-09-15 | $8.90 | $8.90 | 0 | — | — |
| 2020-09-14 | $8.90 | $8.90 | 100 | — | — |
| 2020-09-11 | $8.90 | $8.90 | 0 | — | — |
| 2020-09-10 | $8.90 | $8.90 | 0 | — | — |
| 2020-09-09 | $8.90 | $8.90 | 0 | — | — |
| 2020-09-08 | $8.90 | $8.90 | 0 | — | — |
| 2020-09-04 | $8.90 | $8.90 | 0 | — | — |
| 2020-09-03 | $8.90 | $8.90 | 0 | — | — |
| 2020-09-02 | $8.90 | $8.90 | 0 | — | — |
| 2020-09-01 | $8.90 | $8.90 | 0 | — | — |
| 2020-08-31 | $8.90 | $8.90 | 100 | — | — |
| 2020-08-28 | $8.90 | $8.90 | 300 | — | — |
| 2020-08-27 | $8.90 | $8.90 | 1,200 | — | — |
| 2020-08-26 | $8.96 | $8.96 | 0 | — | — |
| 2020-08-25 | $8.96 | $8.96 | 0 | — | — |
| 2020-08-24 | $8.96 | $8.96 | 200 | — | — |
| 2020-08-21 | $8.95 | $8.95 | 0 | — | — |
| 2020-08-20 | $8.95 | $8.95 | 0 | — | — |
| 2020-08-19 | $8.95 | $8.95 | 2,600 | — | — |
| 2020-08-18 | $9.00 | $9.00 | 400 | — | — |
| 2020-08-17 | $9.00 | $9.00 | 0 | — | — |
| 2020-08-14 | $9.00 | $9.00 | 0 | — | — |
| 2020-08-13 | $9.00 | $9.00 | 3,400 | — | — |
| 2020-08-12 | $9.00 | $9.00 | 0 | — | — |
| 2020-08-11 | $9.00 | $9.00 | 3,200 | — | — |
| 2020-08-10 | $8.95 | $8.95 | 300 | — | — |
| 2020-08-07 | $8.90 | $8.90 | 1,300 | — | — |
| 2020-08-06 | $8.92 | $8.92 | 500 | — | — |
| 2020-08-05 | $8.95 | $8.95 | 0 | — | — |
| 2020-08-04 | $8.95 | $8.95 | 1,500 | — | — |
| 2020-08-03 | $8.85 | $8.85 | 1,800 | — | — |
| 2020-07-31 | $9.05 | $9.05 | 400 | — | — |
| 2020-07-30 | $9.25 | $9.25 | 600 | — | — |
| 2020-07-29 | $9.32 | $9.32 | 800 | — | — |
| 2020-07-28 | $9.32 | $9.32 | 0 | — | — |
| 2020-07-27 | $9.32 | $9.32 | 1,800 | — | — |
| 2020-07-24 | $9.35 | $9.35 | 0 | — | — |
| 2020-07-23 | $9.35 | $9.35 | 200 | — | — |
| 2020-07-22 | $9.25 | $9.25 | 100 | — | — |
| 2020-07-21 | $9.21 | $9.21 | 200 | — | — |
| 2020-07-20 | $9.00 | $9.00 | 100 | — | — |
| 2020-07-17 | $9.00 | $9.00 | 400 | — | — |
| 2020-07-16 | $8.91 | $8.91 | 2,200 | — | — |
| 2020-07-15 | $9.35 | $9.35 | 0 | — | — |
| 2020-07-14 | $9.35 | $9.35 | 400 | — | — |
| 2020-07-13 | $9.45 | $9.45 | 0 | — | — |
| 2020-07-10 | $9.45 | $9.45 | 0 | — | — |
| 2020-07-09 | $9.45 | $9.45 | 0 | — | — |
| 2020-07-08 | $9.45 | $9.45 | 500 | — | — |
| 2020-07-07 | $9.50 | $9.50 | 0 | — | — |
| 2020-07-06 | $9.50 | $9.50 | 0 | — | — |
| 2020-07-02 | $9.50 | $9.50 | 0 | — | — |
| 2020-07-01 | $9.50 | $9.50 | 100 | — | — |
| 2020-06-30 | $9.65 | $9.65 | 0 | — | — |
| 2020-06-29 | $9.65 | $9.65 | 0 | — | — |
| 2020-06-26 | $9.65 | $9.65 | 300 | — | — |
| 2020-06-25 | $9.75 | $9.75 | 0 | — | — |
| 2020-06-24 | $9.75 | $9.75 | 0 | — | — |
| 2020-06-23 | $9.75 | $9.75 | 3,000 | — | — |
| 2020-06-22 | $9.70 | $9.70 | 0 | — | — |
| 2020-06-19 | $9.70 | $9.70 | 0 | — | — |
| 2020-06-18 | $9.70 | $9.70 | 0 | — | — |
| 2020-06-17 | $9.70 | $9.70 | 100 | — | — |
| 2020-06-16 | $9.70 | $9.70 | 0 | — | — |
| 2020-06-15 | $9.70 | $9.70 | 500 | — | — |
| 2020-06-12 | $9.65 | $9.65 | 0 | — | — |
| 2020-06-11 | $9.65 | $9.65 | 0 | — | — |
| 2020-06-10 | $9.65 | $9.65 | 10,000 | — | — |
| 2020-06-09 | $9.45 | $9.45 | 0 | — | — |
| 2020-06-08 | $9.45 | $9.45 | 0 | — | — |
| 2020-06-05 | $9.45 | $9.45 | 20,700 | — | — |
| 2020-06-04 | $8.90 | $8.90 | 400 | — | — |
| 2020-06-03 | $8.75 | $8.75 | 5,000 | — | — |
| 2020-06-02 | $8.75 | $8.75 | 100 | — | — |
| 2020-06-01 | $8.80 | $8.80 | 2,800 | — | — |
| 2020-05-29 | $8.75 | $8.75 | 100 | — | — |
| 2020-05-28 | $8.85 | $8.85 | 500 | — | — |
| 2020-05-27 | $8.85 | $8.85 | 500 | — | — |
| 2020-05-26 | $8.85 | $8.85 | 24,500 | — | — |
| 2020-05-22 | $8.75 | $8.75 | 0 | — | — |
| 2020-05-21 | $8.75 | $8.75 | 2,000 | — | — |
| 2020-05-20 | $8.90 | $8.90 | 18,200 | — | — |
| 2020-05-19 | $8.80 | $8.80 | 0 | — | — |
| 2020-05-18 | $8.80 | $8.80 | 2,000 | — | — |
| 2020-05-15 | $8.80 | $8.80 | 2,100 | — | — |
| 2020-05-14 | $8.50 | $8.50 | 700 | — | — |
| 2020-05-13 | $8.80 | $8.80 | 0 | — | — |
| 2020-05-12 | $8.80 | $8.80 | 5,000 | — | — |
| 2020-05-11 | $8.80 | $8.80 | 65,700 | — | — |
| 2020-05-08 | $8.98 | $8.98 | 600 | — | — |
| 2020-05-07 | $8.80 | $8.80 | 11,000 | — | — |
| 2020-05-06 | $8.80 | $8.80 | 3,800 | — | — |
| 2020-05-05 | $8.80 | $8.80 | 30,500 | — | — |
| 2020-05-04 | $8.99 | $8.99 | 0 | — | — |
| 2020-05-01 | $8.99 | $8.99 | 0 | — | — |
| 2020-04-30 | $8.99 | $8.99 | 500 | — | — |
| 2020-04-29 | $8.80 | $8.80 | 50,400 | — | — |
| 2020-04-28 | $9.30 | $9.30 | 0 | — | — |
| 2020-04-27 | $9.30 | $9.30 | 1,400 | — | — |
| 2020-04-24 | $8.60 | $8.60 | 500 | — | — |
| 2020-04-23 | $8.31 | $8.31 | 0 | — | — |
| 2020-04-22 | $8.31 | $8.31 | 2,100 | — | — |
| 2020-04-21 | $9.00 | $9.00 | 0 | — | — |
| 2020-04-20 | $9.00 | $9.00 | 1,300 | — | — |
| 2020-04-17 | $8.20 | $8.20 | 0 | — | — |
| 2020-04-16 | $8.20 | $8.20 | 700 | — | — |
| 2020-04-15 | $8.10 | $8.10 | 25,900 | — | — |
| 2020-04-14 | $8.35 | $8.35 | 0 | — | — |
| 2020-04-13 | $8.35 | $8.35 | 200 | — | — |
| 2020-04-09 | $8.30 | $8.30 | 0 | — | — |
| 2020-04-08 | $8.30 | $8.30 | 0 | — | — |
| 2020-04-07 | $8.30 | $8.30 | 500 | — | — |
| 2020-04-06 | $8.35 | $8.35 | 0 | — | — |
| 2020-04-03 | $8.35 | $8.35 | 1,100 | — | — |
| 2020-04-02 | $8.61 | $8.61 | 6,900 | — | — |
| 2020-04-01 | $8.76 | $8.76 | 0 | — | — |
| 2020-03-31 | $8.76 | $8.76 | 200 | — | — |
| 2020-03-30 | $8.76 | $8.76 | 1,900 | — | — |
| 2020-03-27 | $8.75 | $8.75 | 0 | — | — |
| 2020-03-26 | $8.75 | $8.75 | 0 | — | — |
| 2020-03-25 | $8.75 | $8.75 | 0 | — | — |
| 2020-03-24 | $8.75 | $8.75 | 0 | — | — |
| 2020-03-23 | $8.75 | $8.75 | 1,300 | — | — |
| 2020-03-20 | $8.99 | $8.99 | 200 | — | — |
| 2020-03-19 | $9.30 | $9.30 | 0 | — | — |
| 2020-03-18 | $9.30 | $9.30 | 2,100 | — | — |
| 2020-03-17 | $9.45 | $9.45 | 0 | — | — |
| 2020-03-16 | $9.45 | $9.45 | 400 | — | — |
| 2020-03-13 | $10.20 | $10.20 | 400 | — | — |
| 2020-03-12 | $10.00 | $10.00 | 2,600 | — | — |
| 2020-03-11 | $10.40 | $10.40 | 3,500 | — | — |
| 2020-03-10 | $10.40 | $10.40 | 400 | — | — |
| 2020-03-09 | $10.85 | $10.85 | 0 | — | — |
| 2020-03-06 | $10.85 | $10.85 | 241,900 | — | — |
| 2020-03-05 | $11.65 | $11.65 | 100 | — | — |
| 2020-03-04 | $11.20 | $11.20 | 19,200 | — | — |
| 2020-03-03 | $11.80 | $11.80 | 5,600 | — | — |
| 2020-03-02 | $12.05 | $12.05 | 100 | — | — |
| 2020-02-28 | $11.95 | $11.95 | 1,900 | — | — |
| 2020-02-27 | $12.10 | $12.10 | 0 | — | — |
| 2020-02-26 | $12.10 | $12.10 | 0 | — | — |
| 2020-02-25 | $12.10 | $12.10 | 1,000 | — | — |
| 2020-02-24 | $12.10 | $12.10 | 0 | — | — |
| 2020-02-21 | $12.10 | $12.10 | 0 | — | — |
| 2020-02-20 | $12.10 | $12.10 | 1,000 | — | — |
| 2020-02-19 | $12.10 | $12.10 | 1,500 | — | — |
| 2020-02-18 | $12.05 | $12.05 | 0 | — | — |
| 2020-02-14 | $12.05 | $12.05 | 1,100 | — | — |
| 2020-02-13 | $12.35 | $12.35 | 0 | — | — |
| 2020-02-12 | $12.35 | $12.35 | 0 | — | — |
| 2020-02-11 | $12.35 | $12.35 | 100 | — | — |
| 2020-02-10 | $12.45 | $12.45 | 0 | — | — |
| 2020-02-07 | $12.45 | $12.45 | 0 | — | — |
| 2020-02-06 | $12.45 | $12.45 | 0 | — | — |
| 2020-02-05 | $12.45 | $12.45 | 0 | — | — |
| 2020-02-04 | $12.45 | $12.45 | 0 | — | — |
| 2020-02-03 | $12.45 | $12.45 | 0 | — | — |
| 2020-01-31 | $12.45 | $12.45 | 400 | — | — |
| 2020-01-30 | $12.50 | $12.50 | 0 | — | — |
| 2020-01-29 | $12.50 | $12.50 | 0 | — | — |
| 2020-01-28 | $12.50 | $12.50 | 0 | — | — |
| 2020-01-27 | $12.50 | $12.50 | 0 | — | — |
| 2020-01-24 | $12.50 | $12.50 | 0 | — | — |
| 2020-01-23 | $12.50 | $12.50 | 100 | — | — |
| 2020-01-22 | $12.50 | $12.50 | 100 | — | — |
| 2020-01-21 | $12.54 | $12.54 | 0 | — | — |
| 2020-01-17 | $12.54 | $12.54 | 0 | — | — |
| 2020-01-16 | $12.54 | $12.54 | 0 | — | — |
| 2020-01-15 | $12.54 | $12.54 | 0 | — | — |
| 2020-01-14 | $12.54 | $12.54 | 100 | — | — |
| 2020-01-13 | $12.50 | $12.50 | 0 | — | — |
| 2020-01-10 | $12.50 | $12.50 | 2,900 | — | — |
| 2020-01-09 | $12.60 | $12.60 | 0 | — | — |
| 2020-01-08 | $12.60 | $12.60 | 0 | — | — |
| 2020-01-07 | $12.60 | $12.60 | 0 | — | — |
| 2020-01-06 | $12.60 | $12.60 | 0 | — | — |
| 2020-01-03 | $12.60 | $12.60 | 500 | — | — |
| 2020-01-02 | $12.75 | $12.75 | 0 | — | — |