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
- 1999-07-13 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 | $9.51 | $14.94 | 1,300 | — | — |
| 2020-12-30 | $9.05 | $14.21 | 200 | — | — |
| 2020-12-29 | $9.21 | $14.46 | 0 | — | — |
| 2020-12-28 | $9.21 | $14.46 | 0 | — | — |
| 2020-12-24 | $9.21 | $14.46 | 200 | — | — |
| 2020-12-23 | $8.86 | $13.91 | 600 | — | — |
| 2020-12-22 | $8.60 | $13.51 | 0 | — | — |
| 2020-12-21 | $8.60 | $13.51 | 8,700 | — | — |
| 2020-12-18 | $9.05 | $14.21 | 600 | — | — |
| 2020-12-17 | $9.86 | $15.48 | 200 | — | — |
| 2020-12-16 | $9.92 | $15.58 | 0 | — | — |
| 2020-12-15 | $9.92 | $15.58 | 0 | — | — |
| 2020-12-14 | $9.92 | $15.58 | 400 | — | — |
| 2020-12-11 | $9.39 | $14.75 | 800 | — | — |
| 2020-12-10 | $9.25 | $14.53 | 3,800 | — | — |
| 2020-12-09 | $9.25 | $14.53 | 7,000 | — | — |
| 2020-12-08 | $8.90 | $13.98 | 0 | — | — |
| 2020-12-07 | $8.90 | $13.98 | 0 | — | — |
| 2020-12-04 | $8.90 | $13.98 | 300 | — | — |
| 2020-12-03 | $9.54 | $14.98 | 800 | — | — |
| 2020-12-02 | $9.30 | $14.61 | 800 | — | — |
| 2020-12-01 | $9.25 | $14.53 | 0 | — | — |
| 2020-11-30 | $9.25 | $14.53 | 0 | — | — |
| 2020-11-27 | $9.25 | $14.53 | 0 | — | — |
| 2020-11-25 | $9.25 | $14.53 | 0 | — | — |
| 2020-11-24 | $9.25 | $14.53 | 0 | — | — |
| 2020-11-23 | $9.25 | $14.53 | 8,600 | — | — |
| 2020-11-20 | $9.40 | $14.76 | 2,800 | — | — |
| 2020-11-19 | $9.16 | $14.39 | 2,600 | — | — |
| 2020-11-18 | $9.20 | $14.45 | 2,600 | — | — |
| 2020-11-17 | $9.49 | $14.90 | 0 | — | — |
| 2020-11-16 | $9.49 | $14.90 | 0 | — | — |
| 2020-11-13 | $9.49 | $14.90 | 0 | — | — |
| 2020-11-12 | $9.49 | $14.90 | 0 | — | — |
| 2020-11-11 | $9.49 | $14.90 | 0 | — | — |
| 2020-11-10 | $9.49 | $14.90 | 0 | — | — |
| 2020-11-09 | $9.49 | $14.90 | 0 | — | — |
| 2020-11-06 | $9.49 | $14.90 | 0 | — | — |
| 2020-11-05 | $9.49 | $14.90 | 0 | — | — |
| 2020-11-04 | $9.49 | $14.90 | 0 | — | — |
| 2020-11-03 | $9.49 | $14.90 | 300 | — | — |
| 2020-11-02 | $9.55 | $15.00 | 1,000 | — | — |
| 2020-10-30 | $9.49 | $14.90 | 0 | — | — |
| 2020-10-29 | $9.49 | $14.90 | 500 | — | — |
| 2020-10-28 | $9.07 | $14.24 | 0 | — | — |
| 2020-10-27 | $9.07 | $14.24 | 0 | — | — |
| 2020-10-26 | $9.07 | $14.24 | 0 | — | — |
| 2020-10-23 | $9.07 | $14.24 | 500 | — | — |
| 2020-10-22 | $9.51 | $14.94 | 200 | — | — |
| 2020-10-21 | $9.55 | $15.00 | 0 | — | — |
| 2020-10-20 | $9.55 | $15.00 | 600 | — | — |
| 2020-10-19 | $9.35 | $14.68 | 2,600 | — | — |
| 2020-10-16 | $8.98 | $14.10 | 100 | — | — |
| 2020-10-15 | $8.98 | $14.10 | 2,500 | — | — |
| 2020-10-14 | $8.98 | $14.10 | 400 | — | — |
| 2020-10-13 | $9.40 | $14.76 | 0 | — | — |
| 2020-10-12 | $9.40 | $14.76 | 0 | — | — |
| 2020-10-09 | $9.40 | $14.76 | 0 | — | — |
| 2020-10-08 | $9.40 | $14.76 | 800 | — | — |
| 2020-10-07 | $9.24 | $14.51 | 500 | — | — |
| 2020-10-06 | $9.50 | $14.92 | 1,900 | — | — |
| 2020-10-05 | $9.55 | $15.00 | 2,500 | — | — |
| 2020-10-02 | $9.31 | $14.62 | 400 | — | — |
| 2020-10-01 | $10.00 | $15.70 | 0 | — | — |
| 2020-09-30 | $10.00 | $15.70 | 0 | — | — |
| 2020-09-29 | $10.00 | $15.70 | 0 | — | — |
| 2020-09-28 | $10.00 | $15.70 | 0 | — | — |
| 2020-09-25 | $10.00 | $15.70 | 2,300 | — | — |
| 2020-09-24 | $10.35 | $16.25 | 800 | — | — |
| 2020-09-23 | $9.83 | $15.44 | 0 | — | — |
| 2020-09-22 | $9.83 | $15.44 | 2,600 | — | — |
| 2020-09-21 | $9.50 | $14.92 | 1,300 | — | — |
| 2020-09-18 | $9.58 | $15.05 | 7,600 | — | — |
| 2020-09-17 | $9.33 | $14.65 | 1,100 | — | — |
| 2020-09-16 | $9.28 | $14.57 | 200 | — | — |
| 2020-09-15 | $9.55 | $15.00 | 100 | — | — |
| 2020-09-14 | $9.51 | $14.94 | 0 | — | — |
| 2020-09-11 | $9.51 | $14.94 | 100 | — | — |
| 2020-09-10 | $10.11 | $15.88 | 2,700 | — | — |
| 2020-09-09 | $10.00 | $15.70 | 1,200 | — | — |
| 2020-09-08 | $10.06 | $15.80 | 300 | — | — |
| 2020-09-04 | $10.29 | $16.16 | 1,500 | — | — |
| 2020-09-03 | $10.06 | $15.80 | 500 | — | — |
| 2020-09-02 | $10.09 | $15.85 | 0 | — | — |
| 2020-09-01 | $10.09 | $15.85 | 4,200 | — | — |
| 2020-08-31 | $10.18 | $15.99 | 3,000 | — | — |
| 2020-08-28 | $9.99 | $15.69 | 1,800 | — | — |
| 2020-08-27 | $9.80 | $15.39 | 300 | — | — |
| 2020-08-26 | $10.00 | $15.70 | 1,300 | — | — |
| 2020-08-25 | $9.80 | $15.39 | 2,300 | — | — |
| 2020-08-24 | $9.71 | $15.25 | 1,800 | — | — |
| 2020-08-21 | $9.84 | $15.45 | 0 | — | — |
| 2020-08-20 | $9.84 | $15.45 | 3,000 | — | — |
| 2020-08-19 | $9.79 | $15.37 | 2,000 | — | — |
| 2020-08-18 | $9.89 | $15.53 | 600 | — | — |
| 2020-08-17 | $9.70 | $15.23 | 1,600 | — | — |
| 2020-08-14 | $9.64 | $15.14 | 500 | — | — |
| 2020-08-13 | $9.50 | $14.92 | 0 | — | — |
| 2020-08-12 | $9.50 | $14.92 | 2,200 | — | — |
| 2020-08-11 | $9.50 | $14.92 | 0 | — | — |
| 2020-08-10 | $9.50 | $14.92 | 900 | — | — |
| 2020-08-07 | $9.35 | $14.68 | 100 | — | — |
| 2020-08-06 | $9.25 | $14.53 | 1,700 | — | — |
| 2020-08-05 | $8.82 | $13.85 | 100 | — | — |
| 2020-08-04 | $9.00 | $14.13 | 400 | — | — |
| 2020-08-03 | $8.99 | $14.12 | 500 | — | — |
| 2020-07-31 | $8.82 | $13.85 | 500 | — | — |
| 2020-07-30 | $9.00 | $14.13 | 0 | — | — |
| 2020-07-29 | $9.00 | $14.13 | 0 | — | — |
| 2020-07-28 | $9.00 | $14.13 | 0 | — | — |
| 2020-07-27 | $9.00 | $14.13 | 0 | — | — |
| 2020-07-24 | $9.00 | $14.13 | 0 | — | — |
| 2020-07-23 | $9.00 | $14.13 | 0 | — | — |
| 2020-07-22 | $9.00 | $14.13 | 0 | — | — |
| 2020-07-21 | $9.00 | $14.13 | 100 | — | — |
| 2020-07-20 | $9.02 | $14.17 | 2,100 | — | — |
| 2020-07-17 | $8.95 | $14.06 | 600 | — | — |
| 2020-07-16 | $7.90 | $12.41 | 0 | — | — |
| 2020-07-15 | $7.90 | $12.41 | 0 | — | — |
| 2020-07-14 | $7.90 | $12.41 | 300 | — | — |
| 2020-07-13 | $7.88 | $12.38 | 700 | — | — |
| 2020-07-10 | $8.05 | $12.64 | 0 | — | — |
| 2020-07-09 | $8.05 | $12.64 | 4,300 | — | — |
| 2020-07-08 | $8.05 | $12.64 | 0 | — | — |
| 2020-07-07 | $8.05 | $12.64 | 0 | — | — |
| 2020-07-06 | $8.05 | $12.64 | 1,700 | — | — |
| 2020-07-02 | $8.05 | $12.64 | 300 | — | — |
| 2020-07-01 | $8.52 | $13.38 | 500 | — | — |
| 2020-06-30 | $8.14 | $12.78 | 0 | — | — |
| 2020-06-29 | $8.14 | $12.78 | 0 | — | — |
| 2020-06-26 | $8.14 | $12.78 | 0 | — | — |
| 2020-06-25 | $8.14 | $12.78 | 0 | — | — |
| 2020-06-24 | $8.14 | $12.78 | 0 | — | — |
| 2020-06-23 | $8.14 | $12.78 | 5,300 | — | — |
| 2020-06-22 | $8.06 | $12.66 | 0 | — | — |
| 2020-06-19 | $8.06 | $12.66 | 200 | — | — |
| 2020-06-18 | $8.40 | $13.19 | 0 | — | — |
| 2020-06-17 | $8.40 | $13.19 | 0 | — | — |
| 2020-06-16 | $8.40 | $13.19 | 100 | — | — |
| 2020-06-15 | $8.10 | $12.72 | 5,700 | — | — |
| 2020-06-12 | $8.05 | $12.64 | 3,100 | — | — |
| 2020-06-11 | $7.99 | $12.55 | 200 | — | — |
| 2020-06-10 | $7.90 | $12.41 | 0 | — | — |
| 2020-06-09 | $7.90 | $12.41 | 3,800 | — | — |
| 2020-06-08 | $8.00 | $12.56 | 47,200 | — | — |
| 2020-06-05 | $8.01 | $12.58 | 300 | — | — |
| 2020-06-04 | $8.00 | $12.56 | 0 | — | — |
| 2020-06-03 | $8.00 | $12.56 | 500 | — | — |
| 2020-06-02 | $8.00 | $12.56 | 5,700 | — | — |
| 2020-06-01 | $7.98 | $12.53 | 0 | — | — |
| 2020-05-29 | $7.98 | $12.53 | 700 | — | — |
| 2020-05-28 | $8.12 | $12.75 | 0 | — | — |
| 2020-05-27 | $8.12 | $12.75 | 200 | — | — |
| 2020-05-26 | $7.92 | $12.44 | 200 | — | — |
| 2020-05-22 | $7.98 | $12.53 | 300 | — | — |
| 2020-05-21 | $8.15 | $12.80 | 300 | — | — |
| 2020-05-20 | $8.00 | $12.56 | 700 | — | — |
| 2020-05-19 | $7.85 | $12.33 | 4,300 | — | — |
| 2020-05-18 | $8.00 | $12.56 | 1,500 | — | — |
| 2020-05-15 | $8.00 | $12.56 | 100 | — | — |
| 2020-05-14 | $8.05 | $12.64 | 200 | — | — |
| 2020-05-13 | $8.33 | $13.08 | 2,800 | — | — |
| 2020-05-12 | $8.14 | $12.78 | 800 | — | — |
| 2020-05-11 | $8.10 | $12.72 | 700 | — | — |
| 2020-05-08 | $8.15 | $12.80 | 0 | — | — |
| 2020-05-07 | $8.15 | $12.80 | 200 | — | — |
| 2020-05-06 | $8.15 | $12.80 | 0 | — | — |
| 2020-05-05 | $8.15 | $12.80 | 0 | — | — |
| 2020-05-04 | $8.15 | $12.80 | 1,000 | — | — |
| 2020-05-01 | $8.16 | $12.82 | 300 | — | — |
| 2020-04-30 | $8.40 | $13.19 | 0 | — | — |
| 2020-04-29 | $8.40 | $13.19 | 200 | — | — |
| 2020-04-28 | $8.50 | $13.35 | 100 | — | — |
| 2020-04-27 | $8.00 | $12.56 | 800 | — | — |
| 2020-04-24 | $8.50 | $13.35 | 600 | — | — |
| 2020-04-23 | $8.50 | $13.35 | 600 | — | — |
| 2020-04-22 | $8.63 | $13.55 | 0 | — | — |
| 2020-04-21 | $8.63 | $13.55 | 1,100 | — | — |
| 2020-04-20 | $8.54 | $13.41 | 1,300 | — | — |
| 2020-04-17 | $8.75 | $13.74 | 100 | — | — |
| 2020-04-16 | $8.30 | $13.03 | 200 | — | — |
| 2020-04-15 | $8.25 | $12.96 | 0 | — | — |
| 2020-04-14 | $8.25 | $12.96 | 100 | — | — |
| 2020-04-13 | $8.82 | $13.85 | 0 | — | — |
| 2020-04-09 | $8.82 | $13.85 | 0 | — | — |
| 2020-04-08 | $8.82 | $13.85 | 0 | — | — |
| 2020-04-07 | $8.82 | $13.85 | 0 | — | — |
| 2020-04-06 | $8.82 | $13.85 | 200 | — | — |
| 2020-04-03 | $8.25 | $12.96 | 0 | — | — |
| 2020-04-02 | $8.25 | $12.96 | 0 | — | — |
| 2020-04-01 | $8.25 | $12.96 | 900 | — | — |
| 2020-03-31 | $8.50 | $13.35 | 0 | — | — |
| 2020-03-30 | $8.50 | $13.35 | 0 | — | — |
| 2020-03-27 | $8.50 | $13.35 | 0 | — | — |
| 2020-03-26 | $8.50 | $13.35 | 4,100 | — | — |
| 2020-03-25 | $8.00 | $12.56 | 3,200 | — | — |
| 2020-03-24 | $7.70 | $12.09 | 500 | — | — |
| 2020-03-23 | $7.50 | $11.78 | 1,400 | — | — |
| 2020-03-20 | $7.60 | $11.94 | 1,900 | — | — |
| 2020-03-19 | $7.95 | $12.49 | 4,000 | — | — |
| 2020-03-18 | $7.94 | $12.47 | 0 | — | — |
| 2020-03-17 | $7.94 | $12.47 | 1,400 | — | — |
| 2020-03-16 | $7.93 | $12.45 | 2,100 | — | — |
| 2020-03-13 | $8.85 | $13.90 | 0 | — | — |
| 2020-03-12 | $8.85 | $13.90 | 0 | — | — |
| 2020-03-11 | $8.85 | $13.90 | 600 | — | — |
| 2020-03-10 | $9.06 | $14.23 | 100 | — | — |
| 2020-03-09 | $9.08 | $14.26 | 200 | — | — |
| 2020-03-06 | $9.35 | $14.68 | 300 | — | — |
| 2020-03-05 | $9.29 | $14.59 | 700 | — | — |
| 2020-03-04 | $9.10 | $14.29 | 4,100 | — | — |
| 2020-03-03 | $9.10 | $14.29 | 4,200 | — | — |
| 2020-03-02 | $9.10 | $14.29 | 300 | — | — |
| 2020-02-28 | $9.49 | $14.90 | 6,100 | — | — |
| 2020-02-27 | $9.21 | $14.46 | 400 | — | — |
| 2020-02-26 | $9.29 | $14.59 | 1,800 | — | — |
| 2020-02-25 | $9.10 | $14.29 | 500 | — | — |
| 2020-02-24 | $9.30 | $14.61 | 1,200 | — | — |
| 2020-02-21 | $9.25 | $14.53 | 6,300 | — | — |
| 2020-02-20 | $9.43 | $14.81 | 0 | — | — |
| 2020-02-19 | $9.43 | $14.81 | 4,000 | — | — |
| 2020-02-18 | $9.30 | $14.61 | 0 | — | — |
| 2020-02-14 | $9.30 | $14.61 | 1,000 | — | — |
| 2020-02-13 | $9.30 | $14.61 | 800 | — | — |
| 2020-02-12 | $9.79 | $15.37 | 0 | — | — |
| 2020-02-11 | $9.79 | $15.37 | 1,000 | — | — |
| 2020-02-10 | $9.33 | $14.65 | 0 | — | — |
| 2020-02-07 | $9.33 | $14.65 | 0 | — | — |
| 2020-02-06 | $9.33 | $14.65 | 700 | — | — |
| 2020-02-05 | $9.25 | $14.53 | 0 | — | — |
| 2020-02-04 | $9.25 | $14.53 | 1,000 | — | — |
| 2020-02-03 | $9.70 | $15.23 | 0 | — | — |
| 2020-01-31 | $9.70 | $15.23 | 1,400 | — | — |
| 2020-01-30 | $9.50 | $14.92 | 0 | — | — |
| 2020-01-29 | $9.50 | $14.92 | 0 | — | — |
| 2020-01-28 | $9.50 | $14.92 | 0 | — | — |
| 2020-01-27 | $9.50 | $14.92 | 400 | — | — |
| 2020-01-24 | $9.58 | $15.05 | 0 | — | — |
| 2020-01-23 | $9.58 | $15.05 | 0 | — | — |
| 2020-01-22 | $9.58 | $15.05 | 0 | — | — |
| 2020-01-21 | $9.58 | $15.05 | 1,900 | — | — |
| 2020-01-17 | $9.79 | $15.37 | 600 | — | — |
| 2020-01-16 | $9.40 | $14.76 | 0 | — | — |
| 2020-01-15 | $9.40 | $14.76 | 0 | — | — |
| 2020-01-14 | $9.40 | $14.76 | 400 | — | — |
| 2020-01-13 | $9.35 | $14.68 | 300 | — | — |
| 2020-01-10 | $9.04 | $14.20 | 2,200 | — | — |
| 2020-01-09 | $9.52 | $14.95 | 200 | — | — |
| 2020-01-08 | $9.32 | $14.64 | 0 | — | — |
| 2020-01-07 | $9.32 | $14.64 | 0 | — | — |
| 2020-01-06 | $9.32 | $14.64 | 0 | — | — |
| 2020-01-03 | $9.32 | $14.64 | 0 | — | — |
| 2020-01-02 | $9.32 | $14.64 | 0 | — | — |