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
- 2003-10-15 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 | $11.07 | $20.99 | 28,300 | — | — |
| 2020-12-30 | $11.06 | $20.97 | 15,300 | — | — |
| 2020-12-29 | $10.87 | $20.61 | 35,600 | — | — |
| 2020-12-28 | $10.87 | $20.61 | 26,000 | — | — |
| 2020-12-24 | $10.75 | $20.39 | 15,800 | — | — |
| 2020-12-23 | $10.80 | $20.48 | 28,400 | — | — |
| 2020-12-22 | $10.62 | $20.14 | 29,100 | — | — |
| 2020-12-21 | $10.89 | $20.65 | 28,100 | — | — |
| 2020-12-18 | $10.71 | $20.31 | 112,400 | — | — |
| 2020-12-17 | $11.35 | $21.52 | 15,200 | — | — |
| 2020-12-16 | $11.28 | $21.39 | 25,500 | — | — |
| 2020-12-15 | $11.21 | $21.26 | 31,300 | — | — |
| 2020-12-14 | $11.04 | $20.94 | 41,000 | — | — |
| 2020-12-11 | $11.10 | $21.05 | 17,700 | — | — |
| 2020-12-10 | $11.18 | $21.20 | 21,600 | — | — |
| 2020-12-09 | $11.10 | $21.05 | 26,800 | — | — |
| 2020-12-08 | $10.88 | $20.63 | 32,100 | — | — |
| 2020-12-07 | $10.73 | $20.35 | 21,200 | — | — |
| 2020-12-04 | $10.82 | $20.52 | 29,700 | — | — |
| 2020-12-03 | $10.41 | $19.74 | 16,000 | — | — |
| 2020-12-02 | $10.65 | $20.20 | 17,200 | — | — |
| 2020-12-01 | $10.40 | $19.72 | 30,300 | — | — |
| 2020-11-30 | $10.17 | $19.29 | 27,700 | — | — |
| 2020-11-27 | $10.75 | $20.39 | 16,600 | — | — |
| 2020-11-25 | $10.85 | $20.58 | 32,100 | — | — |
| 2020-11-24 | $11.02 | $20.90 | 40,500 | — | — |
| 2020-11-23 | $10.47 | $19.86 | 37,900 | — | — |
| 2020-11-20 | $10.30 | $19.53 | 34,200 | — | — |
| 2020-11-19 | $10.43 | $19.78 | 27,100 | — | — |
| 2020-11-18 | $10.50 | $19.91 | 36,100 | — | — |
| 2020-11-17 | $10.66 | $20.22 | 17,200 | — | — |
| 2020-11-16 | $10.70 | $20.29 | 68,900 | — | — |
| 2020-11-13 | $10.42 | $19.76 | 22,800 | — | — |
| 2020-11-12 | $10.13 | $19.21 | 14,500 | — | — |
| 2020-11-11 | $10.44 | $19.80 | 23,500 | — | — |
| 2020-11-10 | $10.44 | $19.80 | 50,100 | — | — |
| 2020-11-09 | $9.75 | $18.49 | 85,200 | — | — |
| 2020-11-06 | $9.27 | $17.58 | 31,500 | — | — |
| 2020-11-05 | $9.73 | $18.45 | 34,200 | — | — |
| 2020-11-04 | $9.64 | $18.02 | 27,700 | — | — |
| 2020-11-03 | $9.50 | $17.75 | 64,300 | — | — |
| 2020-11-02 | $9.17 | $17.14 | 28,400 | — | — |
| 2020-10-30 | $9.09 | $16.99 | 40,900 | — | — |
| 2020-10-29 | $9.41 | $17.59 | 21,500 | — | — |
| 2020-10-28 | $9.50 | $17.75 | 40,400 | — | — |
| 2020-10-27 | $9.72 | $18.17 | 32,600 | — | — |
| 2020-10-26 | $9.68 | $18.09 | 52,200 | — | — |
| 2020-10-23 | $9.81 | $18.33 | 58,000 | — | — |
| 2020-10-22 | $9.07 | $16.95 | 47,400 | — | — |
| 2020-10-21 | $8.72 | $16.30 | 14,400 | — | — |
| 2020-10-20 | $8.52 | $15.92 | 9,700 | — | — |
| 2020-10-19 | $8.51 | $15.90 | 20,700 | — | — |
| 2020-10-16 | $8.76 | $16.37 | 31,100 | — | — |
| 2020-10-15 | $8.34 | $15.59 | 14,700 | — | — |
| 2020-10-14 | $8.10 | $15.14 | 18,100 | — | — |
| 2020-10-13 | $8.08 | $15.10 | 18,400 | — | — |
| 2020-10-12 | $8.27 | $15.46 | 19,300 | — | — |
| 2020-10-09 | $8.37 | $15.64 | 14,900 | — | — |
| 2020-10-08 | $8.46 | $15.81 | 15,800 | — | — |
| 2020-10-07 | $8.44 | $15.77 | 30,200 | — | — |
| 2020-10-06 | $8.19 | $15.31 | 44,900 | — | — |
| 2020-10-05 | $8.55 | $15.98 | 38,200 | — | — |
| 2020-10-02 | $8.05 | $15.04 | 20,700 | — | — |
| 2020-10-01 | $7.94 | $14.84 | 27,400 | — | — |
| 2020-09-30 | $8.00 | $14.95 | 17,800 | — | — |
| 2020-09-29 | $8.02 | $14.99 | 25,500 | — | — |
| 2020-09-28 | $8.22 | $15.36 | 31,400 | — | — |
| 2020-09-25 | $7.92 | $14.80 | 22,800 | — | — |
| 2020-09-24 | $7.86 | $14.69 | 37,800 | — | — |
| 2020-09-23 | $7.86 | $14.69 | 53,800 | — | — |
| 2020-09-22 | $7.90 | $14.76 | 31,200 | — | — |
| 2020-09-21 | $8.17 | $15.27 | 67,800 | — | — |
| 2020-09-18 | $8.20 | $15.32 | 69,500 | — | — |
| 2020-09-17 | $8.19 | $15.31 | 20,200 | — | — |
| 2020-09-16 | $8.11 | $15.16 | 20,200 | — | — |
| 2020-09-15 | $8.05 | $15.04 | 25,500 | — | — |
| 2020-09-14 | $8.22 | $15.36 | 20,600 | — | — |
| 2020-09-11 | $8.07 | $15.08 | 21,800 | — | — |
| 2020-09-10 | $8.21 | $15.34 | 21,100 | — | — |
| 2020-09-09 | $8.15 | $15.23 | 24,700 | — | — |
| 2020-09-08 | $8.08 | $15.10 | 26,000 | — | — |
| 2020-09-04 | $8.15 | $15.23 | 24,500 | — | — |
| 2020-09-03 | $8.08 | $15.10 | 31,900 | — | — |
| 2020-09-02 | $8.06 | $15.06 | 24,300 | — | — |
| 2020-09-01 | $8.09 | $15.12 | 33,600 | — | — |
| 2020-08-31 | $8.15 | $15.23 | 40,300 | — | — |
| 2020-08-28 | $8.15 | $15.23 | 36,600 | — | — |
| 2020-08-27 | $8.09 | $15.12 | 23,000 | — | — |
| 2020-08-26 | $8.08 | $15.10 | 33,600 | — | — |
| 2020-08-25 | $8.11 | $15.16 | 23,300 | — | — |
| 2020-08-24 | $8.25 | $15.42 | 37,300 | — | — |
| 2020-08-21 | $8.09 | $15.12 | 41,800 | — | — |
| 2020-08-20 | $8.19 | $15.31 | 41,600 | — | — |
| 2020-08-19 | $8.34 | $15.59 | 20,800 | — | — |
| 2020-08-18 | $8.26 | $15.44 | 26,100 | — | — |
| 2020-08-17 | $8.64 | $16.15 | 18,600 | — | — |
| 2020-08-14 | $8.65 | $16.17 | 10,400 | — | — |
| 2020-08-13 | $8.62 | $16.11 | 23,600 | — | — |
| 2020-08-12 | $8.87 | $16.58 | 23,300 | — | — |
| 2020-08-11 | $8.86 | $16.56 | 62,900 | — | — |
| 2020-08-10 | $8.73 | $16.32 | 44,000 | — | — |
| 2020-08-07 | $8.63 | $16.13 | 28,300 | — | — |
| 2020-08-06 | $8.22 | $15.36 | 32,800 | — | — |
| 2020-08-05 | $8.39 | $15.42 | 40,600 | — | — |
| 2020-08-04 | $8.21 | $15.09 | 31,900 | — | — |
| 2020-08-03 | $8.14 | $14.96 | 54,600 | — | — |
| 2020-07-31 | $8.05 | $14.79 | 73,800 | — | — |
| 2020-07-30 | $8.04 | $14.77 | 78,000 | — | — |
| 2020-07-29 | $8.37 | $15.38 | 33,300 | — | — |
| 2020-07-28 | $8.24 | $15.14 | 31,400 | — | — |
| 2020-07-27 | $8.56 | $15.73 | 17,400 | — | — |
| 2020-07-24 | $8.87 | $16.30 | 17,500 | — | — |
| 2020-07-23 | $8.96 | $16.47 | 13,100 | — | — |
| 2020-07-22 | $8.86 | $16.28 | 50,900 | — | — |
| 2020-07-21 | $9.02 | $16.58 | 20,800 | — | — |
| 2020-07-20 | $8.68 | $15.95 | 25,600 | — | — |
| 2020-07-17 | $8.80 | $16.17 | 35,800 | — | — |
| 2020-07-16 | $8.83 | $16.23 | 24,500 | — | — |
| 2020-07-15 | $8.99 | $16.52 | 68,400 | — | — |
| 2020-07-14 | $8.76 | $16.10 | 22,500 | — | — |
| 2020-07-13 | $8.71 | $16.01 | 38,700 | — | — |
| 2020-07-10 | $8.58 | $15.77 | 40,000 | — | — |
| 2020-07-09 | $8.44 | $15.51 | 87,400 | — | — |
| 2020-07-08 | $8.66 | $15.91 | 63,600 | — | — |
| 2020-07-07 | $8.37 | $15.38 | 30,800 | — | — |
| 2020-07-06 | $8.69 | $15.97 | 39,700 | — | — |
| 2020-07-02 | $8.70 | $15.99 | 35,900 | — | — |
| 2020-07-01 | $8.85 | $16.26 | 22,300 | — | — |
| 2020-06-30 | $9.28 | $17.05 | 31,400 | — | — |
| 2020-06-29 | $9.15 | $16.81 | 55,900 | — | — |
| 2020-06-26 | $8.80 | $16.17 | 115,700 | — | — |
| 2020-06-25 | $9.18 | $16.87 | 71,700 | — | — |
| 2020-06-24 | $8.75 | $16.08 | 60,800 | — | — |
| 2020-06-23 | $8.92 | $16.39 | 25,700 | — | — |
| 2020-06-22 | $8.95 | $16.45 | 27,000 | — | — |
| 2020-06-19 | $8.99 | $16.52 | 94,200 | — | — |
| 2020-06-18 | $9.02 | $16.58 | 41,900 | — | — |
| 2020-06-17 | $9.03 | $16.59 | 37,200 | — | — |
| 2020-06-16 | $9.75 | $17.92 | 83,000 | — | — |
| 2020-06-15 | $9.32 | $17.13 | 48,800 | — | — |
| 2020-06-12 | $9.12 | $16.76 | 78,200 | — | — |
| 2020-06-11 | $8.94 | $16.43 | 85,200 | — | — |
| 2020-06-10 | $9.59 | $17.62 | 65,000 | — | — |
| 2020-06-09 | $9.99 | $18.36 | 38,700 | — | — |
| 2020-06-08 | $10.19 | $18.73 | 86,000 | — | — |
| 2020-06-05 | $10.30 | $18.93 | 75,300 | — | — |
| 2020-06-04 | $9.74 | $17.90 | 56,600 | — | — |
| 2020-06-03 | $9.93 | $18.25 | 46,800 | — | — |
| 2020-06-02 | $9.51 | $17.48 | 52,300 | — | — |
| 2020-06-01 | $9.28 | $17.05 | 48,200 | — | — |
| 2020-05-29 | $9.59 | $17.62 | 53,700 | — | — |
| 2020-05-28 | $9.67 | $17.77 | 53,300 | — | — |
| 2020-05-27 | $10.12 | $18.60 | 93,300 | — | — |
| 2020-05-26 | $9.60 | $17.64 | 87,200 | — | — |
| 2020-05-22 | $9.33 | $17.15 | 79,900 | — | — |
| 2020-05-21 | $9.59 | $17.62 | 81,000 | — | — |
| 2020-05-20 | $9.50 | $17.46 | 72,600 | — | — |
| 2020-05-19 | $9.16 | $16.83 | 61,000 | — | — |
| 2020-05-18 | $9.74 | $17.90 | 61,700 | — | — |
| 2020-05-15 | $8.82 | $16.21 | 27,000 | — | — |
| 2020-05-14 | $8.72 | $16.02 | 62,900 | — | — |
| 2020-05-13 | $8.74 | $16.06 | 99,000 | — | — |
| 2020-05-12 | $8.84 | $16.25 | 63,300 | — | — |
| 2020-05-11 | $9.30 | $17.09 | 100,800 | — | — |
| 2020-05-08 | $9.64 | $17.72 | 77,900 | — | — |
| 2020-05-07 | $9.23 | $16.96 | 77,300 | — | — |
| 2020-05-06 | $9.26 | $16.76 | 87,600 | — | — |
| 2020-05-05 | $9.67 | $17.50 | 87,900 | — | — |
| 2020-05-04 | $9.89 | $17.90 | 85,100 | — | — |
| 2020-05-01 | $9.90 | $17.92 | 110,500 | — | — |
| 2020-04-30 | $10.12 | $18.32 | 102,800 | — | — |
| 2020-04-29 | $10.76 | $19.47 | 81,900 | — | — |
| 2020-04-28 | $10.16 | $18.39 | 89,800 | — | — |
| 2020-04-27 | $10.05 | $18.19 | 93,800 | — | — |
| 2020-04-24 | $9.39 | $16.99 | 37,900 | — | — |
| 2020-04-23 | $9.43 | $17.07 | 57,900 | — | — |
| 2020-04-22 | $9.56 | $17.30 | 64,200 | — | — |
| 2020-04-21 | $9.58 | $17.34 | 77,400 | — | — |
| 2020-04-20 | $9.51 | $17.21 | 62,000 | — | — |
| 2020-04-17 | $9.96 | $18.03 | 87,000 | — | — |
| 2020-04-16 | $9.31 | $16.85 | 85,500 | — | — |
| 2020-04-15 | $9.54 | $17.27 | 118,100 | — | — |
| 2020-04-14 | $10.54 | $19.08 | 85,500 | — | — |
| 2020-04-13 | $11.13 | $20.14 | 250,200 | — | — |
| 2020-04-09 | $10.80 | $19.55 | 56,600 | — | — |
| 2020-04-08 | $10.14 | $18.35 | 52,200 | — | — |
| 2020-04-07 | $9.75 | $17.65 | 44,300 | — | — |
| 2020-04-06 | $10.11 | $18.30 | 60,200 | — | — |
| 2020-04-03 | $9.86 | $17.85 | 54,800 | — | — |
| 2020-04-02 | $9.93 | $17.97 | 58,400 | — | — |
| 2020-04-01 | $9.88 | $17.88 | 61,100 | — | — |
| 2020-03-31 | $10.65 | $19.28 | 102,500 | — | — |
| 2020-03-30 | $10.32 | $18.68 | 29,400 | — | — |
| 2020-03-27 | $10.02 | $18.14 | 56,700 | — | — |
| 2020-03-26 | $10.95 | $19.82 | 85,900 | — | — |
| 2020-03-25 | $10.24 | $18.53 | 58,500 | — | — |
| 2020-03-24 | $10.25 | $18.55 | 61,700 | — | — |
| 2020-03-23 | $9.63 | $17.43 | 73,900 | — | — |
| 2020-03-20 | $10.02 | $18.14 | 124,000 | — | — |
| 2020-03-19 | $10.40 | $18.82 | 101,400 | — | — |
| 2020-03-18 | $9.41 | $17.03 | 110,000 | — | — |
| 2020-03-17 | $9.81 | $17.76 | 82,900 | — | — |
| 2020-03-16 | $8.54 | $15.46 | 60,500 | — | — |
| 2020-03-13 | $10.10 | $18.28 | 77,400 | — | — |
| 2020-03-12 | $9.15 | $16.56 | 69,300 | — | — |
| 2020-03-11 | $10.26 | $18.57 | 63,800 | — | — |
| 2020-03-10 | $10.61 | $19.20 | 70,600 | — | — |
| 2020-03-09 | $10.52 | $19.04 | 60,700 | — | — |
| 2020-03-06 | $11.32 | $20.49 | 46,200 | — | — |
| 2020-03-05 | $11.62 | $21.03 | 38,300 | — | — |
| 2020-03-04 | $11.95 | $21.63 | 33,100 | — | — |
| 2020-03-03 | $11.51 | $20.83 | 54,600 | — | — |
| 2020-03-02 | $12.06 | $21.83 | 63,600 | — | — |
| 2020-02-28 | $11.34 | $20.52 | 64,600 | — | — |
| 2020-02-27 | $11.56 | $20.92 | 69,100 | — | — |
| 2020-02-26 | $12.15 | $21.99 | 21,300 | — | — |
| 2020-02-25 | $12.43 | $22.50 | 22,800 | — | — |
| 2020-02-24 | $12.72 | $23.02 | 24,700 | — | — |
| 2020-02-21 | $12.78 | $23.13 | 28,800 | — | — |
| 2020-02-20 | $12.87 | $23.29 | 12,700 | — | — |
| 2020-02-19 | $12.90 | $23.35 | 14,100 | — | — |
| 2020-02-18 | $12.99 | $23.51 | 8,500 | — | — |
| 2020-02-14 | $13.04 | $23.60 | 20,400 | — | — |
| 2020-02-13 | $13.13 | $23.76 | 9,200 | — | — |
| 2020-02-12 | $13.02 | $23.56 | 13,600 | — | — |
| 2020-02-11 | $13.03 | $23.58 | 28,000 | — | — |
| 2020-02-10 | $13.01 | $23.55 | 11,700 | — | — |
| 2020-02-07 | $13.00 | $23.53 | 15,800 | — | — |
| 2020-02-06 | $13.21 | $23.91 | 25,200 | — | — |
| 2020-02-05 | $13.39 | $23.98 | 41,400 | — | — |
| 2020-02-04 | $13.08 | $23.43 | 41,000 | — | — |
| 2020-02-03 | $13.18 | $23.61 | 26,500 | — | — |
| 2020-01-31 | $13.12 | $23.50 | 37,900 | — | — |
| 2020-01-30 | $13.57 | $24.30 | 19,700 | — | — |
| 2020-01-29 | $13.69 | $24.52 | 8,600 | — | — |
| 2020-01-28 | $13.72 | $24.57 | 11,300 | — | — |
| 2020-01-27 | $13.73 | $24.59 | 18,100 | — | — |
| 2020-01-24 | $13.77 | $24.66 | 19,000 | — | — |
| 2020-01-23 | $13.85 | $24.80 | 26,300 | — | — |
| 2020-01-22 | $13.85 | $24.80 | 24,100 | — | — |
| 2020-01-21 | $13.80 | $24.72 | 17,200 | — | — |
| 2020-01-17 | $13.85 | $24.80 | 51,300 | — | — |
| 2020-01-16 | $13.78 | $24.68 | 11,600 | — | — |
| 2020-01-15 | $13.59 | $24.34 | 15,200 | — | — |
| 2020-01-14 | $13.75 | $24.63 | 23,600 | — | — |
| 2020-01-13 | $13.81 | $24.73 | 19,200 | — | — |
| 2020-01-10 | $13.69 | $24.52 | 20,400 | — | — |
| 2020-01-09 | $13.83 | $24.77 | 35,000 | — | — |
| 2020-01-08 | $13.91 | $24.91 | 34,300 | — | — |
| 2020-01-07 | $13.93 | $24.95 | 66,100 | — | — |
| 2020-01-06 | $13.94 | $24.97 | 20,100 | — | — |
| 2020-01-03 | $13.70 | $24.54 | 23,500 | — | — |
| 2020-01-02 | $13.73 | $24.59 | 34,300 | — | — |