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
- 2000-08-10 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 | $11.02 | $12.55 | 4,840 | — | — |
| 2020-12-30 | $11.00 | $12.53 | 11,550 | — | — |
| 2020-12-29 | $11.01 | $12.54 | 8,250 | — | — |
| 2020-12-28 | $11.05 | $12.58 | 1,980 | — | — |
| 2020-12-24 | $11.05 | $12.58 | 1,100 | — | — |
| 2020-12-23 | $11.00 | $12.53 | 5,170 | — | — |
| 2020-12-22 | $11.05 | $12.59 | 330 | — | — |
| 2020-12-21 | $11.14 | $12.68 | 0 | — | — |
| 2020-12-18 | $11.14 | $12.68 | 3,740 | — | — |
| 2020-12-17 | $11.48 | $13.07 | 880 | — | — |
| 2020-12-16 | $11.14 | $12.68 | 2,640 | — | — |
| 2020-12-15 | $11.49 | $13.08 | 3,190 | — | — |
| 2020-12-14 | $11.55 | $13.15 | 1,760 | — | — |
| 2020-12-11 | $11.15 | $12.69 | 2,310 | — | — |
| 2020-12-10 | $11.15 | $12.70 | 14,740 | — | — |
| 2020-12-09 | $11.18 | $12.73 | 4,510 | — | — |
| 2020-12-08 | $10.91 | $12.42 | 2,750 | — | — |
| 2020-12-07 | $11.14 | $12.68 | 5,060 | — | — |
| 2020-12-04 | $11.23 | $12.78 | 440 | — | — |
| 2020-12-03 | $11.15 | $12.70 | 880 | — | — |
| 2020-12-02 | $11.05 | $12.58 | 3,300 | — | — |
| 2020-12-01 | $11.08 | $12.62 | 1,650 | — | — |
| 2020-11-30 | $11.36 | $12.94 | 880 | — | — |
| 2020-11-27 | $11.42 | $13.00 | 3,850 | — | — |
| 2020-11-25 | $11.41 | $12.99 | 6,050 | — | — |
| 2020-11-24 | $11.55 | $13.07 | 7,260 | — | — |
| 2020-11-23 | $11.06 | $12.53 | 6,710 | — | — |
| 2020-11-20 | $10.65 | $12.06 | 3,520 | — | — |
| 2020-11-19 | $10.55 | $11.95 | 1,540 | — | — |
| 2020-11-18 | $10.44 | $11.82 | 2,090 | — | — |
| 2020-11-17 | $10.45 | $11.84 | 990 | — | — |
| 2020-11-16 | $10.16 | $11.51 | 11,220 | — | — |
| 2020-11-13 | $9.82 | $11.12 | 3,190 | — | — |
| 2020-11-12 | $9.72 | $11.00 | 6,380 | — | — |
| 2020-11-11 | $9.75 | $11.05 | 2,420 | — | — |
| 2020-11-10 | $9.75 | $11.05 | 21,890 | — | — |
| 2020-11-09 | $9.64 | $10.91 | 14,630 | — | — |
| 2020-11-06 | $9.33 | $10.56 | 880 | — | — |
| 2020-11-05 | $9.24 | $10.46 | 2,200 | — | — |
| 2020-11-04 | $9.41 | $10.65 | 1,320 | — | — |
| 2020-11-03 | $9.41 | $10.65 | 440 | — | — |
| 2020-11-02 | $9.23 | $10.45 | 990 | — | — |
| 2020-10-30 | $8.96 | $10.15 | 5,610 | — | — |
| 2020-10-29 | $9.24 | $10.46 | 3,960 | — | — |
| 2020-10-28 | $9.32 | $10.55 | 3,960 | — | — |
| 2020-10-27 | $9.32 | $10.55 | 7,920 | — | — |
| 2020-10-26 | $9.32 | $10.55 | 11,990 | — | — |
| 2020-10-23 | $9.28 | $10.51 | 2,420 | — | — |
| 2020-10-22 | $9.14 | $10.35 | 3,520 | — | — |
| 2020-10-21 | $9.32 | $10.55 | 110 | — | — |
| 2020-10-20 | $9.32 | $10.55 | 0 | — | — |
| 2020-10-19 | $9.32 | $10.55 | 2,310 | — | — |
| 2020-10-16 | $9.27 | $10.50 | 550 | — | — |
| 2020-10-15 | $9.32 | $10.55 | 2,860 | — | — |
| 2020-10-14 | $9.08 | $10.28 | 1,320 | — | — |
| 2020-10-13 | $9.16 | $10.38 | 1,320 | — | — |
| 2020-10-12 | $9.23 | $10.45 | 2,970 | — | — |
| 2020-10-09 | $9.30 | $10.53 | 550 | — | — |
| 2020-10-08 | $9.10 | $10.30 | 1,430 | — | — |
| 2020-10-07 | $9.32 | $10.55 | 6,270 | — | — |
| 2020-10-06 | $8.93 | $10.11 | 1,430 | — | — |
| 2020-10-05 | $8.94 | $10.12 | 2,310 | — | — |
| 2020-10-02 | $9.08 | $10.28 | 10,340 | — | — |
| 2020-10-01 | $9.09 | $10.29 | 1,320 | — | — |
| 2020-09-30 | $8.86 | $10.04 | 770 | — | — |
| 2020-09-29 | $9.02 | $10.21 | 220 | — | — |
| 2020-09-28 | $8.97 | $10.16 | 2,420 | — | — |
| 2020-09-25 | $8.93 | $10.11 | 2,420 | — | — |
| 2020-09-24 | $9.08 | $10.28 | 220 | — | — |
| 2020-09-23 | $9.08 | $10.28 | 2,860 | — | — |
| 2020-09-22 | $9.27 | $10.50 | 550 | — | — |
| 2020-09-21 | $9.05 | $10.24 | 1,320 | — | — |
| 2020-09-18 | $8.89 | $10.07 | 10,560 | — | — |
| 2020-09-17 | $9.22 | $10.44 | 1,210 | — | — |
| 2020-09-16 | $9.13 | $10.34 | 2,200 | — | — |
| 2020-09-15 | $9.32 | $10.55 | 1,980 | — | — |
| 2020-09-14 | $9.46 | $10.72 | 880 | — | — |
| 2020-09-11 | $9.45 | $10.70 | 550 | — | — |
| 2020-09-10 | $9.45 | $10.71 | 3,630 | — | — |
| 2020-09-09 | $9.09 | $10.29 | 1,540 | — | — |
| 2020-09-08 | $9.12 | $10.33 | 3,300 | — | — |
| 2020-09-04 | $9.24 | $10.46 | 1,760 | — | — |
| 2020-09-03 | $9.40 | $10.64 | 330 | — | — |
| 2020-09-02 | $9.46 | $10.64 | 990 | — | — |
| 2020-09-01 | $9.14 | $10.28 | 1,870 | — | — |
| 2020-08-31 | $9.29 | $10.45 | 13,640 | — | — |
| 2020-08-28 | $9.75 | $10.96 | 990 | — | — |
| 2020-08-27 | $9.84 | $11.06 | 0 | — | — |
| 2020-08-26 | $9.84 | $11.06 | 1,430 | — | — |
| 2020-08-25 | $9.53 | $10.72 | 880 | — | — |
| 2020-08-24 | $9.69 | $10.90 | 1,760 | — | — |
| 2020-08-21 | $9.66 | $10.87 | 990 | — | — |
| 2020-08-20 | $9.49 | $10.68 | 0 | — | — |
| 2020-08-19 | $9.49 | $10.68 | 1,870 | — | — |
| 2020-08-18 | $9.41 | $10.58 | 1,650 | — | — |
| 2020-08-17 | $9.77 | $10.99 | 2,090 | — | — |
| 2020-08-14 | $9.68 | $10.89 | 2,530 | — | — |
| 2020-08-13 | $9.83 | $11.05 | 5,610 | — | — |
| 2020-08-12 | $9.86 | $11.09 | 0 | — | — |
| 2020-08-11 | $9.86 | $11.09 | 1,540 | — | — |
| 2020-08-10 | $9.61 | $10.81 | 2,750 | — | — |
| 2020-08-07 | $9.37 | $10.54 | 1,650 | — | — |
| 2020-08-06 | $9.37 | $10.54 | 2,090 | — | — |
| 2020-08-05 | $9.37 | $10.54 | 2,860 | — | — |
| 2020-08-04 | $9.41 | $10.58 | 6,820 | — | — |
| 2020-08-03 | $9.99 | $11.24 | 660 | — | — |
| 2020-07-31 | $9.38 | $10.55 | 1,650 | — | — |
| 2020-07-30 | $9.44 | $10.61 | 1,870 | — | — |
| 2020-07-29 | $9.94 | $11.18 | 13,750 | — | — |
| 2020-07-28 | $9.07 | $10.20 | 6,600 | — | — |
| 2020-07-27 | $8.95 | $10.07 | 10,010 | — | — |
| 2020-07-24 | $8.86 | $9.97 | 3,080 | — | — |
| 2020-07-23 | $9.05 | $10.17 | 1,650 | — | — |
| 2020-07-22 | $8.84 | $9.94 | 1,430 | — | — |
| 2020-07-21 | $9.05 | $10.17 | 4,180 | — | — |
| 2020-07-20 | $8.86 | $9.97 | 1,430 | — | — |
| 2020-07-17 | $8.41 | $9.46 | 1,650 | — | — |
| 2020-07-16 | $8.37 | $9.42 | 220 | — | — |
| 2020-07-15 | $8.44 | $9.49 | 2,750 | — | — |
| 2020-07-14 | $8.42 | $9.47 | 1,210 | — | — |
| 2020-07-13 | $8.27 | $9.31 | 0 | — | — |
| 2020-07-10 | $8.27 | $9.31 | 1,210 | — | — |
| 2020-07-09 | $8.37 | $9.42 | 3,960 | — | — |
| 2020-07-08 | $8.64 | $9.71 | 0 | — | — |
| 2020-07-07 | $8.64 | $9.71 | 0 | — | — |
| 2020-07-06 | $8.64 | $9.71 | 220 | — | — |
| 2020-07-02 | $8.72 | $9.81 | 5,170 | — | — |
| 2020-07-01 | $8.59 | $9.66 | 0 | — | — |
| 2020-06-30 | $8.59 | $9.66 | 2,640 | — | — |
| 2020-06-29 | $8.38 | $9.43 | 550 | — | — |
| 2020-06-26 | $8.27 | $9.31 | 13,750 | — | — |
| 2020-06-25 | $8.51 | $9.57 | 1,650 | — | — |
| 2020-06-24 | $8.51 | $9.57 | 5,060 | — | — |
| 2020-06-23 | $8.78 | $9.88 | 9,790 | — | — |
| 2020-06-22 | $8.91 | $10.02 | 3,520 | — | — |
| 2020-06-19 | $9.32 | $10.48 | 11,330 | — | — |
| 2020-06-18 | $9.05 | $10.18 | 770 | — | — |
| 2020-06-17 | $9.05 | $10.18 | 5,390 | — | — |
| 2020-06-16 | $9.05 | $10.17 | 1,870 | — | — |
| 2020-06-15 | $8.93 | $10.04 | 550 | — | — |
| 2020-06-12 | $8.92 | $10.03 | 6,270 | — | — |
| 2020-06-11 | $9.25 | $10.40 | 5,940 | — | — |
| 2020-06-10 | $9.73 | $10.94 | 12,320 | — | — |
| 2020-06-09 | $9.56 | $10.76 | 1,210 | — | — |
| 2020-06-08 | $9.69 | $10.90 | 4,180 | — | — |
| 2020-06-05 | $9.45 | $10.63 | 5,940 | — | — |
| 2020-06-04 | $9.34 | $10.50 | 6,160 | — | — |
| 2020-06-03 | $9.27 | $10.36 | 5,170 | — | — |
| 2020-06-02 | $9.05 | $10.11 | 1,320 | — | — |
| 2020-06-01 | $9.05 | $10.11 | 660 | — | — |
| 2020-05-29 | $9.15 | $10.23 | 1,100 | — | — |
| 2020-05-28 | $9.13 | $10.20 | 770 | — | — |
| 2020-05-27 | $9.09 | $10.16 | 4,400 | — | — |
| 2020-05-26 | $9.12 | $10.19 | 2,970 | — | — |
| 2020-05-22 | $9.12 | $10.19 | 220 | — | — |
| 2020-05-21 | $8.95 | $9.99 | 8,580 | — | — |
| 2020-05-20 | $8.95 | $9.99 | 550 | — | — |
| 2020-05-19 | $8.64 | $9.65 | 880 | — | — |
| 2020-05-18 | $8.64 | $9.65 | 7,370 | — | — |
| 2020-05-15 | $8.17 | $9.13 | 15,950 | — | — |
| 2020-05-14 | $8.13 | $9.08 | 8,690 | — | — |
| 2020-05-13 | $8.55 | $9.55 | 8,360 | — | — |
| 2020-05-12 | $8.84 | $9.87 | 5,610 | — | — |
| 2020-05-11 | $9.09 | $10.16 | 5,060 | — | — |
| 2020-05-08 | $9.50 | $10.61 | 2,970 | — | — |
| 2020-05-07 | $9.23 | $10.31 | 4,840 | — | — |
| 2020-05-06 | $9.35 | $10.45 | 2,090 | — | — |
| 2020-05-05 | $9.78 | $10.93 | 1,210 | — | — |
| 2020-05-04 | $9.86 | $11.02 | 4,070 | — | — |
| 2020-05-01 | $9.77 | $10.92 | 11,000 | — | — |
| 2020-04-30 | $9.85 | $11.00 | 14,080 | — | — |
| 2020-04-29 | $9.55 | $10.66 | 16,720 | — | — |
| 2020-04-28 | $9.12 | $10.19 | 660 | — | — |
| 2020-04-27 | $8.91 | $9.95 | 15,070 | — | — |
| 2020-04-24 | $8.83 | $9.86 | 14,740 | — | — |
| 2020-04-23 | $8.44 | $9.42 | 2,200 | — | — |
| 2020-04-22 | $8.67 | $9.69 | 220 | — | — |
| 2020-04-21 | $8.58 | $9.59 | 440 | — | — |
| 2020-04-20 | $8.69 | $9.71 | 1,210 | — | — |
| 2020-04-17 | $8.91 | $9.95 | 2,420 | — | — |
| 2020-04-16 | $8.18 | $9.14 | 6,490 | — | — |
| 2020-04-15 | $9.04 | $10.09 | 660 | — | — |
| 2020-04-14 | $8.80 | $9.83 | 5,170 | — | — |
| 2020-04-13 | $9.09 | $10.16 | 5,170 | — | — |
| 2020-04-09 | $9.14 | $10.21 | 13,640 | — | — |
| 2020-04-08 | $8.64 | $9.65 | 990 | — | — |
| 2020-04-07 | $8.48 | $9.47 | 0 | — | — |
| 2020-04-06 | $8.48 | $9.47 | 2,420 | — | — |
| 2020-04-03 | $7.91 | $8.84 | 0 | — | — |
| 2020-04-02 | $7.91 | $8.84 | 11,000 | — | — |
| 2020-04-01 | $7.95 | $8.89 | 9,240 | — | — |
| 2020-03-31 | $7.95 | $8.89 | 4,070 | — | — |
| 2020-03-30 | $8.00 | $8.94 | 1,870 | — | — |
| 2020-03-27 | $8.36 | $9.34 | 7,700 | — | — |
| 2020-03-26 | $7.98 | $8.92 | 440 | — | — |
| 2020-03-25 | $7.82 | $8.73 | 2,090 | — | — |
| 2020-03-24 | $7.51 | $8.39 | 10,450 | — | — |
| 2020-03-23 | $8.41 | $9.39 | 0 | — | — |
| 2020-03-20 | $8.41 | $9.39 | 14,410 | — | — |
| 2020-03-19 | $8.14 | $9.09 | 6,710 | — | — |
| 2020-03-18 | $9.14 | $10.21 | 4,840 | — | — |
| 2020-03-17 | $9.87 | $11.03 | 1,210 | — | — |
| 2020-03-16 | $9.55 | $10.66 | 0 | — | — |
| 2020-03-13 | $9.55 | $10.66 | 440 | — | — |
| 2020-03-12 | $9.23 | $10.31 | 7,260 | — | — |
| 2020-03-11 | $10.64 | $11.88 | 2,420 | — | — |
| 2020-03-10 | $12.00 | $13.40 | 0 | — | — |
| 2020-03-09 | $12.00 | $13.40 | 4,730 | — | — |
| 2020-03-06 | $12.10 | $13.52 | 330 | — | — |
| 2020-03-05 | $12.45 | $13.91 | 4,730 | — | — |
| 2020-03-04 | $12.64 | $14.04 | 660 | — | — |
| 2020-03-03 | $12.67 | $14.09 | 1,430 | — | — |
| 2020-03-02 | $12.65 | $14.06 | 1,100 | — | — |
| 2020-02-28 | $12.54 | $13.93 | 3,630 | — | — |
| 2020-02-27 | $13.06 | $14.52 | 2,090 | — | — |
| 2020-02-26 | $13.27 | $14.75 | 880 | — | — |
| 2020-02-25 | $13.23 | $14.70 | 0 | — | — |
| 2020-02-24 | $13.23 | $14.70 | 10,120 | — | — |
| 2020-02-21 | $13.77 | $15.31 | 14,080 | — | — |
| 2020-02-20 | $13.97 | $15.53 | 2,090 | — | — |
| 2020-02-19 | $13.86 | $15.41 | 2,200 | — | — |
| 2020-02-18 | $13.86 | $15.41 | 3,740 | — | — |
| 2020-02-14 | $13.91 | $15.46 | 5,060 | — | — |
| 2020-02-13 | $13.81 | $15.35 | 0 | — | — |
| 2020-02-12 | $13.81 | $15.35 | 9,350 | — | — |
| 2020-02-11 | $13.91 | $15.46 | 5,390 | — | — |
| 2020-02-10 | $13.64 | $15.16 | 19,360 | — | — |
| 2020-02-07 | $13.55 | $15.06 | 4,510 | — | — |
| 2020-02-06 | $13.59 | $15.11 | 20,790 | — | — |
| 2020-02-05 | $13.59 | $15.11 | 3,080 | — | — |
| 2020-02-04 | $13.55 | $15.06 | 2,420 | — | — |
| 2020-02-03 | $13.64 | $15.16 | 1,100 | — | — |
| 2020-01-31 | $13.55 | $15.06 | 2,640 | — | — |
| 2020-01-30 | $13.55 | $15.06 | 9,790 | — | — |
| 2020-01-29 | $13.71 | $15.24 | 1,650 | — | — |
| 2020-01-28 | $13.50 | $15.00 | 1,870 | — | — |
| 2020-01-27 | $13.64 | $15.16 | 3,630 | — | — |
| 2020-01-24 | $13.36 | $14.85 | 7,040 | — | — |
| 2020-01-23 | $13.22 | $14.69 | 770 | — | — |
| 2020-01-22 | $13.36 | $14.85 | 1,430 | — | — |
| 2020-01-21 | $13.62 | $15.14 | 1,760 | — | — |
| 2020-01-17 | $13.22 | $14.69 | 1,100 | — | — |
| 2020-01-16 | $13.19 | $14.66 | 2,200 | — | — |
| 2020-01-15 | $13.33 | $14.81 | 12,430 | — | — |
| 2020-01-14 | $13.64 | $15.16 | 550 | — | — |
| 2020-01-13 | $13.86 | $15.41 | 1,650 | — | — |
| 2020-01-10 | $14.02 | $15.58 | 1,870 | — | — |
| 2020-01-09 | $14.42 | $16.03 | 770 | — | — |
| 2020-01-08 | $14.68 | $16.32 | 5,610 | — | — |
| 2020-01-07 | $13.91 | $15.46 | 770 | — | — |
| 2020-01-06 | $14.27 | $15.86 | 8,030 | — | — |
| 2020-01-03 | $13.78 | $15.32 | 4,290 | — | — |
| 2020-01-02 | $14.27 | $15.86 | 3,630 | — | — |