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
- 1998-06-24 to 2026-08-27
- 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 |
|---|---|---|---|
| 2020-12-31 | $11.25 | $108.02 | 16,700 |
| 2020-12-30 | $11.26 | $108.12 | 45,500 |
| 2020-12-29 | $11.11 | $106.68 | 30,800 |
| 2020-12-28 | $11.25 | $108.02 | 23,300 |
| 2020-12-24 | $11.18 | $107.35 | 14,300 |
| 2020-12-23 | $11.15 | $107.06 | 25,100 |
| 2020-12-22 | $11.11 | $106.68 | 12,500 |
| 2020-12-21 | $11.02 | $105.82 | 30,400 |
| 2020-12-18 | $11.10 | $106.58 | 32,200 |
| 2020-12-17 | $11.11 | $106.68 | 20,600 |
| 2020-12-16 | $11.11 | $106.68 | 34,200 |
| 2020-12-15 | $11.25 | $105.62 | 24,000 |
| 2020-12-14 | $11.08 | $104.03 | 27,200 |
| 2020-12-11 | $11.30 | $106.09 | 18,800 |
| 2020-12-10 | $11.22 | $105.34 | 21,000 |
| 2020-12-09 | $11.29 | $106.00 | 35,300 |
| 2020-12-08 | $11.45 | $107.50 | 28,600 |
| 2020-12-07 | $11.24 | $105.53 | 22,200 |
| 2020-12-04 | $11.07 | $103.93 | 21,700 |
| 2020-12-03 | $11.02 | $103.46 | 29,800 |
| 2020-12-02 | $10.83 | $101.68 | 42,700 |
| 2020-12-01 | $10.41 | $97.74 | 34,000 |
| 2020-11-30 | $10.30 | $96.70 | 12,600 |
| 2020-11-27 | $10.23 | $96.05 | 16,400 |
| 2020-11-25 | $10.23 | $96.05 | 29,500 |
| 2020-11-24 | $10.20 | $95.77 | 44,400 |
| 2020-11-23 | $10.00 | $93.89 | 70,200 |
| 2020-11-20 | $9.90 | $92.95 | 23,500 |
| 2020-11-19 | $9.87 | $92.67 | 33,700 |
| 2020-11-18 | $9.90 | $92.95 | 53,900 |
| 2020-11-17 | $9.94 | $93.32 | 34,800 |
| 2020-11-16 | $9.77 | $91.73 | 42,300 |
| 2020-11-13 | $9.45 | $88.72 | 19,500 |
| 2020-11-12 | $9.25 | $86.85 | 32,900 |
| 2020-11-11 | $9.35 | $87.78 | 39,800 |
| 2020-11-10 | $9.35 | $87.78 | 51,400 |
| 2020-11-09 | $9.50 | $89.19 | 70,900 |
| 2020-11-06 | $9.28 | $87.13 | 7,400 |
| 2020-11-05 | $9.26 | $86.94 | 48,400 |
| 2020-11-04 | $9.20 | $86.38 | 17,800 |
| 2020-11-03 | $9.03 | $84.78 | 28,100 |
| 2020-11-02 | $8.90 | $83.56 | 38,500 |
| 2020-10-30 | $8.92 | $83.75 | 24,800 |
| 2020-10-29 | $8.95 | $84.03 | 29,900 |
| 2020-10-28 | $9.00 | $84.50 | 17,200 |
| 2020-10-27 | $9.10 | $85.44 | 25,900 |
| 2020-10-26 | $9.08 | $85.25 | 64,100 |
| 2020-10-23 | $9.15 | $85.91 | 77,400 |
| 2020-10-22 | $9.19 | $86.28 | 22,000 |
| 2020-10-21 | $9.14 | $85.81 | 37,900 |
| 2020-10-20 | $9.13 | $85.72 | 55,200 |
| 2020-10-19 | $9.24 | $86.75 | 56,500 |
| 2020-10-16 | $9.42 | $88.44 | 27,300 |
| 2020-10-15 | $9.52 | $89.38 | 42,400 |
| 2020-10-14 | $9.60 | $90.13 | 28,800 |
| 2020-10-13 | $9.56 | $89.76 | 52,400 |
| 2020-10-12 | $9.78 | $91.82 | 112,300 |
| 2020-10-09 | $9.65 | $90.60 | 42,900 |
| 2020-10-08 | $9.79 | $91.92 | 88,000 |
| 2020-10-07 | $9.56 | $89.76 | 152,400 |
| 2020-10-06 | $9.53 | $89.47 | 128,700 |
| 2020-10-05 | $9.79 | $91.92 | 91,800 |
| 2020-10-02 | $9.50 | $89.19 | 101,700 |
| 2020-10-01 | $9.44 | $88.63 | 111,200 |
| 2020-09-30 | $9.10 | $85.44 | 188,900 |
| 2020-09-29 | $9.02 | $84.69 | 448,300 |
| 2020-09-28 | $9.34 | $87.69 | 98,300 |
| 2020-09-25 | $9.26 | $86.94 | 135,200 |
| 2020-09-24 | $9.32 | $87.50 | 75,000 |
| 2020-09-23 | $9.45 | $88.72 | 130,100 |
| 2020-09-22 | $9.80 | $92.01 | 198,300 |
| 2020-09-21 | $9.96 | $93.51 | 340,800 |
| 2020-09-18 | $10.88 | $102.15 | 27,300 |
| 2020-09-17 | $11.05 | $103.75 | 28,600 |
| 2020-09-16 | $11.13 | $104.50 | 11,300 |
| 2020-09-15 | $11.15 | $104.68 | 44,000 |
| 2020-09-14 | $11.19 | $105.06 | 47,200 |
| 2020-09-11 | $11.22 | $102.99 | 47,600 |
| 2020-09-10 | $11.14 | $102.26 | 29,100 |
| 2020-09-09 | $11.17 | $102.54 | 17,800 |
| 2020-09-08 | $10.99 | $100.88 | 48,600 |
| 2020-09-04 | $11.31 | $103.82 | 23,100 |
| 2020-09-03 | $11.44 | $105.01 | 47,400 |
| 2020-09-02 | $11.68 | $107.22 | 35,500 |
| 2020-09-01 | $11.46 | $105.20 | 14,100 |
| 2020-08-31 | $11.39 | $104.55 | 14,900 |
| 2020-08-28 | $11.45 | $105.11 | 16,500 |
| 2020-08-27 | $11.43 | $104.92 | 62,600 |
| 2020-08-26 | $11.46 | $105.20 | 27,500 |
| 2020-08-25 | $11.46 | $105.20 | 25,900 |
| 2020-08-24 | $11.32 | $103.91 | 18,600 |
| 2020-08-21 | $11.22 | $102.99 | 23,500 |
| 2020-08-20 | $11.15 | $102.35 | 38,800 |
| 2020-08-19 | $11.31 | $103.82 | 23,900 |
| 2020-08-18 | $11.33 | $104.00 | 22,100 |
| 2020-08-17 | $11.37 | $104.37 | 22,100 |
| 2020-08-14 | $11.33 | $104.00 | 31,900 |
| 2020-08-13 | $11.38 | $104.46 | 37,100 |
| 2020-08-12 | $11.54 | $105.93 | 36,600 |
| 2020-08-11 | $11.24 | $103.18 | 53,900 |
| 2020-08-10 | $11.24 | $103.18 | 66,400 |
| 2020-08-07 | $10.86 | $99.69 | 37,700 |
| 2020-08-06 | $10.87 | $99.78 | 41,600 |
| 2020-08-05 | $10.91 | $100.15 | 61,600 |
| 2020-08-04 | $10.77 | $98.86 | 17,300 |
| 2020-08-03 | $10.76 | $98.77 | 37,300 |
| 2020-07-31 | $10.55 | $96.84 | 23,900 |
| 2020-07-30 | $10.58 | $97.12 | 80,400 |
| 2020-07-29 | $10.69 | $98.13 | 11,900 |
| 2020-07-28 | $10.59 | $97.21 | 16,600 |
| 2020-07-27 | $10.59 | $97.21 | 37,300 |
| 2020-07-24 | $10.62 | $97.49 | 61,500 |
| 2020-07-23 | $10.71 | $98.31 | 45,300 |
| 2020-07-22 | $10.90 | $100.06 | 34,100 |
| 2020-07-21 | $10.91 | $100.15 | 26,300 |
| 2020-07-20 | $10.90 | $100.06 | 22,000 |
| 2020-07-17 | $10.87 | $99.78 | 32,000 |
| 2020-07-16 | $10.65 | $97.76 | 15,800 |
| 2020-07-15 | $10.64 | $97.67 | 19,000 |
| 2020-07-14 | $10.44 | $95.83 | 19,800 |
| 2020-07-13 | $10.32 | $94.73 | 31,300 |
| 2020-07-10 | $10.27 | $94.27 | 22,200 |
| 2020-07-09 | $10.18 | $93.45 | 22,400 |
| 2020-07-08 | $10.26 | $94.18 | 22,200 |
| 2020-07-07 | $10.26 | $94.18 | 12,000 |
| 2020-07-06 | $10.40 | $95.47 | 20,800 |
| 2020-07-02 | $10.30 | $94.55 | 56,100 |
| 2020-07-01 | $10.20 | $93.63 | 34,200 |
| 2020-06-30 | $10.18 | $93.45 | 37,500 |
| 2020-06-29 | $10.09 | $92.62 | 41,200 |
| 2020-06-26 | $9.93 | $91.15 | 23,800 |
| 2020-06-25 | $10.06 | $92.35 | 53,200 |
| 2020-06-24 | $10.04 | $92.16 | 42,900 |
| 2020-06-23 | $10.40 | $95.47 | 11,800 |
| 2020-06-22 | $10.27 | $94.27 | 20,200 |
| 2020-06-19 | $10.29 | $94.46 | 32,300 |
| 2020-06-18 | $10.47 | $96.11 | 33,900 |
| 2020-06-17 | $10.62 | $97.49 | 17,900 |
| 2020-06-16 | $10.61 | $97.39 | 64,800 |
| 2020-06-15 | $10.38 | $95.28 | 46,600 |
| 2020-06-12 | $10.21 | $93.72 | 71,200 |
| 2020-06-11 | $10.37 | $92.90 | 132,400 |
| 2020-06-10 | $11.49 | $102.93 | 62,900 |
| 2020-06-09 | $11.75 | $105.26 | 72,500 |
| 2020-06-08 | $11.71 | $104.90 | 75,900 |
| 2020-06-05 | $11.32 | $101.41 | 81,500 |
| 2020-06-04 | $11.01 | $98.63 | 35,100 |
| 2020-06-03 | $10.96 | $98.18 | 36,500 |
| 2020-06-02 | $10.55 | $94.51 | 47,300 |
| 2020-06-01 | $10.44 | $93.52 | 31,000 |
| 2020-05-29 | $10.39 | $93.08 | 35,200 |
| 2020-05-28 | $10.34 | $92.63 | 58,100 |
| 2020-05-27 | $10.40 | $93.17 | 56,900 |
| 2020-05-26 | $10.10 | $90.48 | 58,600 |
| 2020-05-22 | $9.77 | $87.52 | 16,700 |
| 2020-05-21 | $9.78 | $87.61 | 56,400 |
| 2020-05-20 | $9.72 | $87.07 | 48,200 |
| 2020-05-19 | $9.52 | $85.28 | 40,600 |
| 2020-05-18 | $9.58 | $85.82 | 82,000 |
| 2020-05-15 | $9.14 | $81.88 | 29,000 |
| 2020-05-14 | $9.03 | $80.89 | 37,700 |
| 2020-05-13 | $8.97 | $80.36 | 30,100 |
| 2020-05-12 | $9.31 | $83.40 | 30,600 |
| 2020-05-11 | $9.53 | $85.37 | 46,500 |
| 2020-05-08 | $9.57 | $85.73 | 82,600 |
| 2020-05-07 | $9.33 | $83.58 | 29,400 |
| 2020-05-06 | $9.23 | $82.68 | 23,200 |
| 2020-05-05 | $9.31 | $83.40 | 40,900 |
| 2020-05-04 | $9.20 | $82.42 | 34,700 |
| 2020-05-01 | $9.27 | $83.04 | 66,700 |
| 2020-04-30 | $9.61 | $86.09 | 132,900 |
| 2020-04-29 | $9.77 | $87.52 | 98,000 |
| 2020-04-28 | $9.35 | $83.76 | 43,600 |
| 2020-04-27 | $9.23 | $82.68 | 61,800 |
| 2020-04-24 | $8.93 | $80.00 | 41,700 |
| 2020-04-23 | $8.76 | $78.47 | 76,800 |
| 2020-04-22 | $8.87 | $79.46 | 51,100 |
| 2020-04-21 | $8.70 | $77.94 | 19,700 |
| 2020-04-20 | $8.98 | $80.44 | 36,500 |
| 2020-04-17 | $9.22 | $82.59 | 77,900 |
| 2020-04-16 | $8.89 | $79.64 | 35,800 |
| 2020-04-15 | $9.10 | $81.52 | 86,600 |
| 2020-04-14 | $9.38 | $84.03 | 103,300 |
| 2020-04-13 | $9.09 | $81.43 | 57,200 |
| 2020-04-09 | $9.28 | $83.13 | 68,500 |
| 2020-04-08 | $8.97 | $80.36 | 61,300 |
| 2020-04-07 | $8.62 | $77.22 | 39,300 |
| 2020-04-06 | $8.42 | $75.43 | 26,800 |
| 2020-04-03 | $7.89 | $70.68 | 25,500 |
| 2020-04-02 | $8.06 | $72.20 | 53,800 |
| 2020-04-01 | $8.09 | $72.47 | 31,500 |
| 2020-03-31 | $8.79 | $78.74 | 92,000 |
| 2020-03-30 | $8.95 | $80.18 | 61,600 |
| 2020-03-27 | $8.80 | $78.83 | 58,700 |
| 2020-03-26 | $8.77 | $78.56 | 76,800 |
| 2020-03-25 | $8.24 | $73.82 | 148,700 |
| 2020-03-24 | $7.33 | $65.66 | 148,000 |
| 2020-03-23 | $6.65 | $59.57 | 133,800 |
| 2020-03-20 | $7.26 | $65.04 | 74,800 |
| 2020-03-19 | $7.35 | $65.84 | 166,600 |
| 2020-03-18 | $7.42 | $66.47 | 107,100 |
| 2020-03-17 | $8.04 | $72.02 | 190,300 |
| 2020-03-16 | $7.98 | $71.49 | 306,400 |
| 2020-03-13 | $8.95 | $77.94 | 225,900 |
| 2020-03-12 | $8.76 | $76.28 | 108,000 |
| 2020-03-11 | $9.95 | $86.64 | 64,200 |
| 2020-03-10 | $10.51 | $91.52 | 161,700 |
| 2020-03-09 | $10.73 | $93.44 | 46,500 |
| 2020-03-06 | $11.63 | $101.27 | 64,000 |
| 2020-03-05 | $11.79 | $102.67 | 94,900 |
| 2020-03-04 | $12.20 | $106.24 | 116,300 |
| 2020-03-03 | $11.59 | $100.93 | 99,700 |
| 2020-03-02 | $11.57 | $100.75 | 156,400 |
| 2020-02-28 | $11.29 | $98.31 | 71,400 |
| 2020-02-27 | $11.76 | $102.41 | 311,800 |
| 2020-02-26 | $12.41 | $108.07 | 49,900 |
| 2020-02-25 | $12.37 | $107.72 | 76,800 |
| 2020-02-24 | $12.90 | $112.33 | 68,000 |
| 2020-02-21 | $13.33 | $116.08 | 38,300 |
| 2020-02-20 | $13.41 | $116.77 | 25,200 |
| 2020-02-19 | $13.45 | $117.12 | 35,700 |
| 2020-02-18 | $13.34 | $116.16 | 88,500 |
| 2020-02-14 | $13.33 | $116.08 | 90,500 |
| 2020-02-13 | $13.37 | $116.43 | 52,200 |
| 2020-02-12 | $13.34 | $116.16 | 71,500 |
| 2020-02-11 | $13.23 | $115.21 | 55,000 |
| 2020-02-10 | $13.18 | $114.77 | 80,800 |
| 2020-02-07 | $13.31 | $115.90 | 45,100 |
| 2020-02-06 | $13.35 | $116.25 | 40,600 |
| 2020-02-05 | $13.20 | $114.95 | 30,400 |
| 2020-02-04 | $13.11 | $114.16 | 72,900 |
| 2020-02-03 | $12.89 | $112.25 | 42,800 |
| 2020-01-31 | $12.82 | $111.64 | 78,300 |
| 2020-01-30 | $13.27 | $115.56 | 28,900 |
| 2020-01-29 | $13.41 | $116.77 | 22,700 |
| 2020-01-28 | $13.47 | $117.30 | 19,300 |
| 2020-01-27 | $13.46 | $117.21 | 50,800 |
| 2020-01-24 | $13.65 | $118.86 | 65,400 |
| 2020-01-23 | $13.78 | $120.00 | 49,800 |
| 2020-01-22 | $13.65 | $118.86 | 53,400 |
| 2020-01-21 | $13.41 | $116.77 | 40,800 |
| 2020-01-17 | $13.46 | $117.21 | 61,100 |
| 2020-01-16 | $13.67 | $119.04 | 69,800 |
| 2020-01-15 | $13.66 | $118.95 | 22,000 |
| 2020-01-14 | $13.43 | $116.95 | 70,600 |
| 2020-01-13 | $13.61 | $118.52 | 28,900 |
| 2020-01-10 | $13.57 | $118.17 | 19,700 |
| 2020-01-09 | $13.62 | $118.60 | 113,800 |
| 2020-01-08 | $13.61 | $118.52 | 142,500 |
| 2020-01-07 | $13.39 | $116.60 | 29,300 |
| 2020-01-06 | $13.50 | $117.56 | 26,100 |
| 2020-01-03 | $13.54 | $117.91 | 30,100 |
| 2020-01-02 | $13.65 | $118.86 | 70,700 |