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
- 1998-05-27 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 | $15.40 | $15.65 | 329,600 | — | — |
| 2020-12-30 | $15.18 | $15.43 | 236,300 | — | — |
| 2020-12-29 | $14.93 | $15.17 | 221,400 | — | — |
| 2020-12-28 | $15.48 | $15.73 | 142,500 | — | — |
| 2020-12-24 | $15.43 | $15.68 | 78,500 | — | — |
| 2020-12-23 | $15.54 | $15.79 | 62,100 | — | — |
| 2020-12-22 | $15.69 | $15.95 | 148,500 | — | — |
| 2020-12-21 | $15.48 | $15.73 | 124,200 | — | — |
| 2020-12-18 | $15.29 | $15.54 | 556,000 | — | — |
| 2020-12-17 | $15.63 | $15.89 | 116,800 | — | — |
| 2020-12-16 | $15.55 | $15.80 | 144,900 | — | — |
| 2020-12-15 | $15.40 | $15.65 | 272,700 | — | — |
| 2020-12-14 | $15.13 | $15.38 | 161,000 | — | — |
| 2020-12-11 | $14.99 | $15.24 | 258,800 | — | — |
| 2020-12-10 | $14.77 | $15.01 | 585,400 | — | — |
| 2020-12-09 | $14.36 | $14.60 | 319,800 | — | — |
| 2020-12-08 | $14.41 | $14.65 | 277,200 | — | — |
| 2020-12-07 | $14.40 | $14.64 | 134,200 | — | — |
| 2020-12-04 | $14.50 | $14.74 | 86,200 | — | — |
| 2020-12-03 | $14.29 | $14.52 | 140,500 | — | — |
| 2020-12-02 | $14.39 | $14.63 | 159,900 | — | — |
| 2020-12-01 | $14.61 | $14.85 | 168,500 | — | — |
| 2020-11-30 | $14.40 | $14.64 | 197,100 | — | — |
| 2020-11-27 | $14.55 | $14.79 | 67,200 | — | — |
| 2020-11-25 | $14.37 | $14.61 | 174,500 | — | — |
| 2020-11-24 | $14.47 | $14.71 | 152,100 | — | — |
| 2020-11-23 | $14.33 | $14.56 | 147,400 | — | — |
| 2020-11-20 | $14.43 | $14.67 | 109,900 | — | — |
| 2020-11-19 | $14.63 | $14.87 | 88,000 | — | — |
| 2020-11-18 | $14.42 | $14.66 | 158,000 | — | — |
| 2020-11-17 | $14.85 | $15.09 | 156,000 | — | — |
| 2020-11-16 | $15.04 | $15.29 | 146,000 | — | — |
| 2020-11-13 | $15.13 | $15.38 | 187,400 | — | — |
| 2020-11-12 | $15.38 | $15.63 | 174,300 | — | — |
| 2020-11-11 | $15.72 | $15.98 | 103,100 | — | — |
| 2020-11-10 | $15.71 | $15.97 | 279,400 | — | — |
| 2020-11-09 | $15.88 | $16.14 | 252,900 | — | — |
| 2020-11-06 | $16.93 | $17.21 | 175,100 | — | — |
| 2020-11-05 | $16.85 | $17.10 | 99,300 | — | — |
| 2020-11-04 | $16.24 | $16.48 | 109,800 | — | — |
| 2020-11-03 | $16.34 | $16.58 | 87,000 | — | — |
| 2020-11-02 | $15.67 | $15.90 | 101,700 | — | — |
| 2020-10-30 | $15.51 | $15.74 | 239,600 | — | — |
| 2020-10-29 | $16.00 | $16.24 | 283,500 | — | — |
| 2020-10-28 | $16.97 | $17.22 | 607,000 | — | — |
| 2020-10-27 | $17.01 | $17.26 | 308,100 | — | — |
| 2020-10-26 | $16.10 | $16.34 | 257,700 | — | — |
| 2020-10-23 | $16.21 | $16.45 | 536,300 | — | — |
| 2020-10-22 | $15.12 | $15.34 | 5,547,400 | — | — |
| 2020-10-21 | $14.59 | $14.81 | 102,900 | — | — |
| 2020-10-20 | $14.88 | $15.10 | 80,300 | — | — |
| 2020-10-19 | $14.90 | $15.12 | 107,500 | — | — |
| 2020-10-16 | $14.99 | $15.21 | 141,900 | — | — |
| 2020-10-15 | $15.08 | $15.30 | 71,900 | — | — |
| 2020-10-14 | $14.99 | $15.21 | 55,600 | — | — |
| 2020-10-13 | $15.10 | $15.32 | 101,900 | — | — |
| 2020-10-12 | $15.12 | $15.34 | 121,600 | — | — |
| 2020-10-09 | $15.24 | $15.47 | 75,500 | — | — |
| 2020-10-08 | $15.16 | $15.39 | 67,400 | — | — |
| 2020-10-07 | $15.17 | $15.40 | 106,700 | — | — |
| 2020-10-06 | $14.70 | $14.92 | 128,400 | — | — |
| 2020-10-05 | $14.89 | $15.11 | 71,400 | — | — |
| 2020-10-02 | $14.56 | $14.78 | 88,500 | — | — |
| 2020-10-01 | $14.47 | $14.69 | 89,700 | — | — |
| 2020-09-30 | $14.12 | $14.33 | 133,100 | — | — |
| 2020-09-29 | $14.17 | $14.38 | 74,300 | — | — |
| 2020-09-28 | $14.23 | $14.44 | 135,600 | — | — |
| 2020-09-25 | $13.55 | $13.75 | 66,300 | — | — |
| 2020-09-24 | $13.51 | $13.71 | 80,100 | — | — |
| 2020-09-23 | $13.60 | $13.80 | 197,600 | — | — |
| 2020-09-22 | $14.18 | $14.39 | 65,200 | — | — |
| 2020-09-21 | $13.76 | $13.96 | 145,600 | — | — |
| 2020-09-18 | $14.47 | $14.69 | 204,400 | — | — |
| 2020-09-17 | $14.25 | $14.46 | 170,500 | — | — |
| 2020-09-16 | $13.69 | $13.89 | 121,800 | — | — |
| 2020-09-15 | $13.63 | $13.83 | 161,600 | — | — |
| 2020-09-14 | $13.58 | $13.78 | 104,900 | — | — |
| 2020-09-11 | $13.38 | $13.58 | 87,700 | — | — |
| 2020-09-10 | $13.44 | $13.64 | 210,900 | — | — |
| 2020-09-09 | $13.19 | $13.39 | 162,600 | — | — |
| 2020-09-08 | $12.81 | $13.00 | 62,000 | — | — |
| 2020-09-04 | $12.74 | $12.93 | 119,700 | — | — |
| 2020-09-03 | $12.58 | $12.77 | 63,700 | — | — |
| 2020-09-02 | $13.13 | $13.33 | 85,400 | — | — |
| 2020-09-01 | $12.81 | $13.00 | 141,000 | — | — |
| 2020-08-31 | $12.59 | $12.78 | 93,700 | — | — |
| 2020-08-28 | $12.79 | $12.98 | 83,800 | — | — |
| 2020-08-27 | $12.72 | $12.91 | 72,900 | — | — |
| 2020-08-26 | $12.72 | $12.91 | 62,900 | — | — |
| 2020-08-25 | $12.74 | $12.93 | 79,500 | — | — |
| 2020-08-24 | $12.69 | $12.88 | 117,300 | — | — |
| 2020-08-21 | $12.79 | $12.98 | 176,100 | — | — |
| 2020-08-20 | $12.84 | $13.03 | 71,700 | — | — |
| 2020-08-19 | $12.96 | $13.15 | 169,000 | — | — |
| 2020-08-18 | $13.02 | $13.21 | 64,300 | — | — |
| 2020-08-17 | $13.18 | $13.38 | 65,300 | — | — |
| 2020-08-14 | $13.17 | $13.37 | 129,300 | — | — |
| 2020-08-13 | $13.14 | $13.34 | 65,200 | — | — |
| 2020-08-12 | $13.19 | $13.39 | 164,300 | — | — |
| 2020-08-11 | $12.79 | $12.98 | 287,700 | — | — |
| 2020-08-10 | $13.04 | $13.23 | 186,000 | — | — |
| 2020-08-07 | $13.09 | $13.28 | 167,800 | — | — |
| 2020-08-06 | $12.57 | $12.76 | 192,885 | — | — |
| 2020-08-05 | $12.40 | $12.58 | 67,034 | — | — |
| 2020-08-04 | $12.20 | $12.38 | 286,472 | — | — |
| 2020-08-03 | $12.24 | $12.42 | 103,406 | — | — |
| 2020-07-31 | $11.96 | $12.13 | 143,787 | — | — |
| 2020-07-30 | $11.91 | $12.08 | 91,282 | — | — |
| 2020-07-29 | $12.26 | $12.44 | 173,346 | — | — |
| 2020-07-28 | $11.65 | $11.82 | 152,805 | — | — |
| 2020-07-27 | $12.03 | $12.20 | 201,903 | — | — |
| 2020-07-24 | $11.73 | $11.90 | 342,484 | — | — |
| 2020-07-23 | $11.23 | $11.39 | 192,184 | — | — |
| 2020-07-22 | $10.98 | $11.14 | 205,610 | — | — |
| 2020-07-21 | $11.11 | $11.27 | 82,665 | — | — |
| 2020-07-20 | $10.86 | $11.02 | 97,695 | — | — |
| 2020-07-17 | $11.34 | $11.51 | 212,224 | — | — |
| 2020-07-16 | $11.22 | $11.38 | 122,545 | — | — |
| 2020-07-15 | $11.28 | $11.45 | 109,619 | — | — |
| 2020-07-14 | $10.71 | $10.87 | 67,635 | — | — |
| 2020-07-13 | $10.47 | $10.62 | 107,114 | — | — |
| 2020-07-10 | $10.55 | $10.71 | 102,304 | — | — |
| 2020-07-09 | $10.42 | $10.57 | 114,028 | — | — |
| 2020-07-08 | $10.60 | $10.76 | 102,605 | — | — |
| 2020-07-07 | $10.74 | $10.90 | 90,681 | — | — |
| 2020-07-06 | $11.32 | $11.49 | 91,483 | — | — |
| 2020-07-02 | $11.04 | $11.20 | 136,673 | — | — |
| 2020-07-01 | $11.03 | $11.19 | 135,571 | — | — |
| 2020-06-30 | $11.56 | $11.73 | 236,071 | — | — |
| 2020-06-29 | $10.95 | $11.11 | 138,176 | — | — |
| 2020-06-26 | $10.53 | $10.69 | 385,870 | — | — |
| 2020-06-25 | $10.88 | $11.04 | 155,310 | — | — |
| 2020-06-24 | $10.82 | $10.98 | 109,018 | — | — |
| 2020-06-23 | $11.15 | $11.31 | 128,456 | — | — |
| 2020-06-22 | $11.06 | $11.22 | 108,016 | — | — |
| 2020-06-19 | $10.77 | $10.93 | 256,712 | — | — |
| 2020-06-18 | $10.91 | $11.07 | 110,120 | — | — |
| 2020-06-17 | $11.07 | $11.23 | 86,773 | — | — |
| 2020-06-16 | $11.37 | $11.54 | 173,446 | — | — |
| 2020-06-15 | $11.39 | $11.56 | 103,907 | — | — |
| 2020-06-12 | $11.02 | $11.18 | 117,635 | — | — |
| 2020-06-11 | $10.66 | $10.82 | 147,094 | — | — |
| 2020-06-10 | $11.21 | $11.37 | 144,789 | — | — |
| 2020-06-09 | $11.67 | $11.84 | 138,977 | — | — |
| 2020-06-08 | $11.40 | $11.57 | 140,581 | — | — |
| 2020-06-05 | $11.32 | $11.49 | 163,727 | — | — |
| 2020-06-04 | $10.83 | $10.99 | 101,803 | — | — |
| 2020-06-03 | $10.80 | $10.96 | 163,526 | — | — |
| 2020-06-02 | $10.93 | $11.09 | 90,280 | — | — |
| 2020-06-01 | $10.53 | $10.69 | 149,098 | — | — |
| 2020-05-29 | $10.48 | $10.63 | 144,889 | — | — |
| 2020-05-28 | $10.37 | $10.52 | 71,242 | — | — |
| 2020-05-27 | $10.69 | $10.85 | 94,889 | — | — |
| 2020-05-26 | $10.35 | $10.50 | 102,805 | — | — |
| 2020-05-22 | $10.09 | $10.24 | 82,264 | — | — |
| 2020-05-21 | $10.10 | $10.25 | 116,833 | — | — |
| 2020-05-20 | $9.95 | $10.10 | 108,316 | — | — |
| 2020-05-19 | $9.69 | $9.83 | 129,158 | — | — |
| 2020-05-18 | $9.79 | $9.94 | 174,047 | — | — |
| 2020-05-15 | $8.98 | $9.12 | 147,695 | — | — |
| 2020-05-14 | $8.97 | $9.11 | 220,240 | — | — |
| 2020-05-13 | $8.70 | $8.83 | 176,853 | — | — |
| 2020-05-12 | $8.89 | $9.02 | 201,001 | — | — |
| 2020-05-11 | $10.23 | $10.38 | 181,462 | — | — |
| 2020-05-08 | $9.97 | $10.12 | 127,755 | — | — |
| 2020-05-07 | $9.27 | $9.41 | 88,076 | — | — |
| 2020-05-06 | $9.59 | $9.73 | 83,667 | — | — |
| 2020-05-05 | $9.85 | $10.00 | 118,036 | — | — |
| 2020-05-04 | $9.84 | $9.99 | 114,328 | — | — |
| 2020-05-01 | $10.48 | $10.63 | 147,294 | — | — |
| 2020-04-30 | $10.66 | $10.82 | 124,148 | — | — |
| 2020-04-29 | $11.15 | $11.31 | 127,655 | — | — |
| 2020-04-28 | $10.45 | $10.60 | 128,356 | — | — |
| 2020-04-27 | $10.02 | $10.17 | 155,009 | — | — |
| 2020-04-24 | $9.20 | $9.34 | 44,589 | — | — |
| 2020-04-23 | $9.16 | $9.30 | 96,192 | — | — |
| 2020-04-22 | $9.05 | $9.19 | 70,040 | — | — |
| 2020-04-21 | $8.95 | $9.09 | 65,731 | — | — |
| 2020-04-20 | $9.07 | $9.21 | 99,599 | — | — |
| 2020-04-17 | $9.29 | $9.43 | 164,328 | — | — |
| 2020-04-16 | $8.96 | $9.10 | 124,749 | — | — |
| 2020-04-15 | $9.41 | $9.55 | 127,454 | — | — |
| 2020-04-14 | $9.85 | $10.00 | 214,328 | — | — |
| 2020-04-13 | $9.43 | $9.57 | 98,897 | — | — |
| 2020-04-09 | $9.76 | $9.91 | 147,194 | — | — |
| 2020-04-08 | $9.57 | $9.71 | 126,753 | — | — |
| 2020-04-07 | $9.25 | $9.39 | 161,623 | — | — |
| 2020-04-06 | $9.61 | $9.75 | 138,476 | — | — |
| 2020-04-03 | $9.45 | $9.59 | 117,535 | — | — |
| 2020-04-02 | $9.64 | $9.78 | 180,160 | — | — |
| 2020-04-01 | $9.11 | $9.25 | 130,861 | — | — |
| 2020-03-31 | $9.78 | $9.93 | 264,628 | — | — |
| 2020-03-30 | $9.58 | $9.72 | 172,043 | — | — |
| 2020-03-27 | $9.09 | $9.23 | 171,843 | — | — |
| 2020-03-26 | $9.65 | $9.79 | 186,272 | — | — |
| 2020-03-25 | $9.29 | $9.43 | 268,035 | — | — |
| 2020-03-24 | $9.58 | $9.72 | 174,047 | — | — |
| 2020-03-23 | $9.20 | $9.34 | 210,921 | — | — |
| 2020-03-20 | $8.81 | $8.94 | 340,079 | — | — |
| 2020-03-19 | $8.83 | $8.96 | 301,001 | — | — |
| 2020-03-18 | $9.17 | $9.31 | 287,674 | — | — |
| 2020-03-17 | $10.20 | $10.35 | 177,454 | — | — |
| 2020-03-16 | $8.95 | $9.09 | 276,452 | — | — |
| 2020-03-13 | $10.37 | $10.52 | 209,919 | — | — |
| 2020-03-12 | $9.33 | $9.47 | 185,470 | — | — |
| 2020-03-11 | $10.32 | $10.47 | 160,520 | — | — |
| 2020-03-10 | $11.21 | $11.37 | 168,136 | — | — |
| 2020-03-09 | $10.36 | $10.51 | 295,991 | — | — |
| 2020-03-06 | $11.82 | $11.99 | 161,322 | — | — |
| 2020-03-05 | $11.61 | $11.78 | 79,459 | — | — |
| 2020-03-04 | $12.15 | $12.33 | 85,771 | — | — |
| 2020-03-03 | $11.59 | $11.76 | 62,725 | — | — |
| 2020-03-02 | $11.89 | $12.06 | 115,030 | — | — |
| 2020-02-28 | $11.54 | $11.71 | 201,903 | — | — |
| 2020-02-27 | $11.86 | $12.03 | 100,200 | — | — |
| 2020-02-26 | $12.19 | $12.37 | 64,729 | — | — |
| 2020-02-25 | $12.50 | $12.69 | 72,645 | — | — |
| 2020-02-24 | $13.03 | $13.23 | 84,569 | — | — |
| 2020-02-21 | $13.27 | $13.47 | 86,272 | — | — |
| 2020-02-20 | $13.55 | $13.75 | 71,543 | — | — |
| 2020-02-19 | $13.20 | $13.40 | 78,256 | — | — |
| 2020-02-18 | $13.38 | $13.58 | 68,537 | — | — |
| 2020-02-14 | $13.49 | $13.69 | 35,771 | — | — |
| 2020-02-13 | $13.54 | $13.74 | 30,561 | — | — |
| 2020-02-12 | $13.59 | $13.80 | 28,557 | — | — |
| 2020-02-11 | $13.60 | $13.81 | 67,535 | — | — |
| 2020-02-10 | $13.60 | $13.81 | 50,801 | — | — |
| 2020-02-07 | $13.23 | $13.43 | 107,615 | — | — |
| 2020-02-06 | $13.33 | $13.53 | 154,007 | — | — |
| 2020-02-05 | $13.26 | $13.46 | 115,531 | — | — |
| 2020-02-04 | $13.23 | $13.43 | 81,964 | — | — |
| 2020-02-03 | $13.10 | $13.30 | 110,420 | — | — |
| 2020-01-31 | $13.19 | $13.39 | 173,446 | — | — |
| 2020-01-30 | $13.66 | $13.84 | 157,414 | — | — |
| 2020-01-29 | $13.45 | $13.63 | 50,801 | — | — |
| 2020-01-28 | $13.05 | $13.22 | 60,220 | — | — |
| 2020-01-27 | $13.02 | $13.19 | 86,172 | — | — |
| 2020-01-24 | $13.34 | $13.52 | 50,701 | — | — |
| 2020-01-23 | $13.47 | $13.65 | 85,070 | — | — |
| 2020-01-22 | $13.16 | $13.34 | 45,791 | — | — |
| 2020-01-21 | $13.28 | $13.46 | 83,667 | — | — |
| 2020-01-17 | $13.71 | $13.89 | 125,050 | — | — |
| 2020-01-16 | $13.42 | $13.60 | 111,322 | — | — |
| 2020-01-15 | $13.14 | $13.31 | 83,867 | — | — |
| 2020-01-14 | $13.14 | $13.31 | 76,753 | — | — |
| 2020-01-13 | $12.97 | $13.14 | 61,122 | — | — |
| 2020-01-10 | $12.73 | $12.90 | 70,040 | — | — |
| 2020-01-09 | $13.07 | $13.24 | 62,224 | — | — |
| 2020-01-08 | $13.17 | $13.35 | 72,845 | — | — |
| 2020-01-07 | $13.10 | $13.27 | 74,348 | — | — |
| 2020-01-06 | $13.40 | $13.58 | 182,063 | — | — |
| 2020-01-03 | $13.25 | $13.43 | 76,252 | — | — |
| 2020-01-02 | $13.50 | $13.68 | 339,377 | — | — |