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
- 1990-07-31 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 | $7.39 | $18.92 | 18,200 | — | — |
| 2020-12-30 | $7.34 | $18.79 | 46,200 | — | — |
| 2020-12-29 | $7.20 | $18.43 | 49,000 | — | — |
| 2020-12-28 | $7.29 | $18.66 | 18,100 | — | — |
| 2020-12-24 | $7.49 | $19.18 | 11,400 | — | — |
| 2020-12-23 | $7.49 | $19.18 | 16,700 | — | — |
| 2020-12-22 | $7.30 | $18.69 | 94,200 | — | — |
| 2020-12-21 | $7.26 | $18.59 | 106,600 | — | — |
| 2020-12-18 | $7.32 | $18.74 | 184,600 | — | — |
| 2020-12-17 | $7.68 | $19.66 | 57,700 | — | — |
| 2020-12-16 | $7.68 | $19.66 | 63,600 | — | — |
| 2020-12-15 | $7.99 | $20.46 | 38,100 | — | — |
| 2020-12-14 | $7.85 | $20.10 | 32,900 | — | — |
| 2020-12-11 | $7.81 | $20.00 | 16,900 | — | — |
| 2020-12-10 | $7.92 | $20.28 | 20,900 | — | — |
| 2020-12-09 | $8.03 | $20.56 | 39,300 | — | — |
| 2020-12-08 | $8.17 | $20.92 | 31,100 | — | — |
| 2020-12-07 | $7.88 | $20.17 | 31,600 | — | — |
| 2020-12-04 | $7.74 | $19.82 | 22,500 | — | — |
| 2020-12-03 | $7.49 | $19.18 | 18,500 | — | — |
| 2020-12-02 | $7.59 | $19.43 | 27,100 | — | — |
| 2020-12-01 | $7.40 | $18.95 | 21,000 | — | — |
| 2020-11-30 | $7.35 | $18.82 | 25,700 | — | — |
| 2020-11-27 | $7.69 | $19.69 | 18,400 | — | — |
| 2020-11-25 | $7.46 | $19.10 | 18,500 | — | — |
| 2020-11-24 | $7.67 | $19.64 | 44,100 | — | — |
| 2020-11-23 | $7.55 | $19.33 | 21,300 | — | — |
| 2020-11-20 | $7.24 | $18.54 | 90,700 | — | — |
| 2020-11-19 | $7.50 | $19.20 | 41,100 | — | — |
| 2020-11-18 | $7.70 | $19.59 | 19,200 | — | — |
| 2020-11-17 | $7.88 | $20.04 | 28,200 | — | — |
| 2020-11-16 | $8.08 | $20.55 | 48,100 | — | — |
| 2020-11-13 | $7.80 | $19.84 | 24,400 | — | — |
| 2020-11-12 | $7.52 | $19.13 | 29,700 | — | — |
| 2020-11-11 | $7.53 | $19.15 | 13,700 | — | — |
| 2020-11-10 | $7.54 | $19.18 | 39,300 | — | — |
| 2020-11-09 | $7.24 | $18.42 | 56,900 | — | — |
| 2020-11-06 | $6.90 | $17.55 | 66,300 | — | — |
| 2020-11-05 | $6.92 | $17.60 | 25,700 | — | — |
| 2020-11-04 | $6.95 | $17.68 | 28,800 | — | — |
| 2020-11-03 | $7.23 | $18.39 | 39,800 | — | — |
| 2020-11-02 | $6.62 | $16.84 | 27,000 | — | — |
| 2020-10-30 | $6.40 | $16.28 | 26,000 | — | — |
| 2020-10-29 | $6.50 | $16.53 | 40,500 | — | — |
| 2020-10-28 | $6.30 | $16.02 | 21,600 | — | — |
| 2020-10-27 | $6.28 | $15.97 | 40,900 | — | — |
| 2020-10-26 | $6.55 | $16.66 | 13,800 | — | — |
| 2020-10-23 | $6.70 | $17.04 | 21,600 | — | — |
| 2020-10-22 | $6.67 | $16.97 | 36,300 | — | — |
| 2020-10-21 | $6.71 | $17.07 | 17,500 | — | — |
| 2020-10-20 | $6.65 | $16.91 | 25,600 | — | — |
| 2020-10-19 | $6.65 | $16.91 | 20,200 | — | — |
| 2020-10-16 | $6.56 | $16.69 | 21,900 | — | — |
| 2020-10-15 | $6.72 | $17.09 | 36,000 | — | — |
| 2020-10-14 | $6.56 | $16.69 | 26,600 | — | — |
| 2020-10-13 | $6.70 | $17.04 | 26,600 | — | — |
| 2020-10-12 | $6.80 | $17.30 | 33,300 | — | — |
| 2020-10-09 | $6.78 | $17.25 | 21,400 | — | — |
| 2020-10-08 | $6.81 | $17.32 | 31,200 | — | — |
| 2020-10-07 | $6.77 | $17.22 | 46,200 | — | — |
| 2020-10-06 | $6.86 | $17.45 | 56,300 | — | — |
| 2020-10-05 | $7.28 | $18.52 | 44,000 | — | — |
| 2020-10-02 | $7.11 | $18.08 | 32,100 | — | — |
| 2020-10-01 | $6.70 | $17.04 | 28,400 | — | — |
| 2020-09-30 | $6.54 | $16.63 | 37,200 | — | — |
| 2020-09-29 | $6.75 | $17.17 | 11,700 | — | — |
| 2020-09-28 | $6.81 | $17.32 | 14,500 | — | — |
| 2020-09-25 | $6.71 | $17.07 | 13,600 | — | — |
| 2020-09-24 | $6.70 | $17.04 | 24,700 | — | — |
| 2020-09-23 | $6.83 | $17.37 | 38,500 | — | — |
| 2020-09-22 | $7.17 | $18.24 | 22,200 | — | — |
| 2020-09-21 | $7.33 | $18.64 | 59,200 | — | — |
| 2020-09-18 | $7.15 | $18.19 | 105,900 | — | — |
| 2020-09-17 | $7.12 | $18.11 | 26,500 | — | — |
| 2020-09-16 | $7.10 | $18.06 | 50,300 | — | — |
| 2020-09-15 | $7.10 | $18.06 | 47,900 | — | — |
| 2020-09-14 | $7.15 | $18.19 | 84,000 | — | — |
| 2020-09-11 | $7.03 | $17.88 | 60,500 | — | — |
| 2020-09-10 | $7.04 | $17.91 | 79,100 | — | — |
| 2020-09-09 | $7.07 | $17.98 | 69,800 | — | — |
| 2020-09-08 | $7.34 | $18.67 | 26,900 | — | — |
| 2020-09-04 | $7.45 | $18.95 | 45,700 | — | — |
| 2020-09-03 | $7.37 | $18.75 | 60,600 | — | — |
| 2020-09-02 | $7.34 | $18.67 | 73,600 | — | — |
| 2020-09-01 | $7.21 | $18.34 | 45,900 | — | — |
| 2020-08-31 | $6.86 | $17.45 | 106,000 | — | — |
| 2020-08-28 | $7.12 | $18.11 | 46,500 | — | — |
| 2020-08-27 | $7.09 | $18.03 | 56,600 | — | — |
| 2020-08-26 | $7.22 | $18.36 | 50,200 | — | — |
| 2020-08-25 | $7.43 | $18.90 | 32,500 | — | — |
| 2020-08-24 | $7.53 | $19.15 | 32,800 | — | — |
| 2020-08-21 | $7.51 | $19.10 | 44,700 | — | — |
| 2020-08-20 | $7.83 | $19.92 | 13,700 | — | — |
| 2020-08-19 | $7.82 | $19.89 | 18,900 | — | — |
| 2020-08-18 | $7.72 | $19.64 | 16,000 | — | — |
| 2020-08-17 | $7.95 | $20.22 | 12,500 | — | — |
| 2020-08-14 | $8.12 | $20.55 | 23,000 | — | — |
| 2020-08-13 | $8.21 | $20.78 | 22,600 | — | — |
| 2020-08-12 | $8.18 | $20.70 | 29,800 | — | — |
| 2020-08-11 | $8.24 | $20.86 | 36,700 | — | — |
| 2020-08-10 | $8.21 | $20.78 | 47,400 | — | — |
| 2020-08-07 | $7.91 | $20.02 | 34,000 | — | — |
| 2020-08-06 | $7.48 | $18.93 | 40,800 | — | — |
| 2020-08-05 | $7.41 | $18.75 | 17,200 | — | — |
| 2020-08-04 | $7.27 | $18.40 | 143,100 | — | — |
| 2020-08-03 | $7.84 | $19.84 | 87,000 | — | — |
| 2020-07-31 | $7.33 | $18.55 | 96,800 | — | — |
| 2020-07-30 | $7.14 | $18.07 | 94,900 | — | — |
| 2020-07-29 | $7.12 | $18.02 | 24,900 | — | — |
| 2020-07-28 | $7.48 | $18.93 | 57,100 | — | — |
| 2020-07-27 | $7.56 | $19.13 | 25,000 | — | — |
| 2020-07-24 | $7.45 | $18.86 | 31,300 | — | — |
| 2020-07-23 | $7.65 | $19.36 | 22,100 | — | — |
| 2020-07-22 | $7.55 | $19.11 | 22,700 | — | — |
| 2020-07-21 | $7.68 | $19.44 | 18,500 | — | — |
| 2020-07-20 | $7.46 | $18.88 | 12,700 | — | — |
| 2020-07-17 | $7.57 | $19.16 | 54,800 | — | — |
| 2020-07-16 | $7.63 | $19.31 | 30,100 | — | — |
| 2020-07-15 | $7.61 | $19.26 | 45,100 | — | — |
| 2020-07-14 | $7.40 | $18.73 | 26,700 | — | — |
| 2020-07-13 | $7.06 | $17.87 | 35,700 | — | — |
| 2020-07-10 | $6.98 | $17.67 | 57,500 | — | — |
| 2020-07-09 | $7.06 | $17.87 | 67,900 | — | — |
| 2020-07-08 | $7.29 | $18.45 | 49,600 | — | — |
| 2020-07-07 | $7.31 | $18.50 | 21,300 | — | — |
| 2020-07-06 | $7.61 | $19.26 | 17,000 | — | — |
| 2020-07-02 | $7.93 | $20.07 | 22,100 | — | — |
| 2020-07-01 | $8.03 | $20.32 | 39,500 | — | — |
| 2020-06-30 | $7.89 | $19.97 | 26,900 | — | — |
| 2020-06-29 | $7.76 | $19.64 | 59,200 | — | — |
| 2020-06-26 | $7.85 | $19.87 | 366,300 | — | — |
| 2020-06-25 | $7.22 | $18.27 | 29,800 | — | — |
| 2020-06-24 | $7.02 | $17.77 | 74,500 | — | — |
| 2020-06-23 | $7.08 | $17.92 | 22,800 | — | — |
| 2020-06-22 | $7.19 | $18.20 | 21,600 | — | — |
| 2020-06-19 | $7.10 | $17.97 | 71,000 | — | — |
| 2020-06-18 | $7.24 | $18.32 | 10,000 | — | — |
| 2020-06-17 | $7.30 | $18.48 | 22,300 | — | — |
| 2020-06-16 | $7.68 | $19.44 | 35,400 | — | — |
| 2020-06-15 | $7.78 | $19.69 | 69,400 | — | — |
| 2020-06-12 | $6.88 | $17.41 | 35,900 | — | — |
| 2020-06-11 | $6.65 | $16.83 | 70,200 | — | — |
| 2020-06-10 | $7.32 | $18.53 | 40,700 | — | — |
| 2020-06-09 | $7.54 | $19.08 | 36,300 | — | — |
| 2020-06-08 | $8.02 | $20.30 | 37,800 | — | — |
| 2020-06-05 | $7.92 | $20.05 | 70,700 | — | — |
| 2020-06-04 | $6.67 | $16.88 | 56,000 | — | — |
| 2020-06-03 | $6.53 | $16.53 | 45,500 | — | — |
| 2020-06-02 | $6.48 | $16.40 | 60,900 | — | — |
| 2020-06-01 | $6.12 | $15.49 | 125,800 | — | — |
| 2020-05-29 | $6.02 | $15.16 | 84,200 | — | — |
| 2020-05-28 | $6.50 | $16.37 | 30,500 | — | — |
| 2020-05-27 | $6.59 | $16.60 | 77,800 | — | — |
| 2020-05-26 | $6.21 | $15.64 | 62,000 | — | — |
| 2020-05-22 | $6.14 | $15.46 | 13,900 | — | — |
| 2020-05-21 | $6.18 | $15.56 | 74,400 | — | — |
| 2020-05-20 | $6.00 | $15.11 | 30,800 | — | — |
| 2020-05-19 | $5.77 | $14.53 | 48,900 | — | — |
| 2020-05-18 | $6.26 | $15.77 | 46,500 | — | — |
| 2020-05-15 | $5.78 | $14.56 | 28,800 | — | — |
| 2020-05-14 | $5.58 | $14.05 | 59,700 | — | — |
| 2020-05-13 | $5.77 | $14.53 | 37,300 | — | — |
| 2020-05-12 | $5.85 | $14.73 | 37,400 | — | — |
| 2020-05-11 | $6.15 | $15.49 | 87,800 | — | — |
| 2020-05-08 | $6.19 | $15.59 | 61,100 | — | — |
| 2020-05-07 | $6.00 | $15.11 | 65,900 | — | — |
| 2020-05-06 | $6.49 | $16.34 | 74,400 | — | — |
| 2020-05-05 | $6.78 | $17.07 | 37,200 | — | — |
| 2020-05-04 | $6.81 | $17.15 | 17,600 | — | — |
| 2020-05-01 | $6.65 | $16.75 | 33,200 | — | — |
| 2020-04-30 | $7.12 | $17.93 | 30,000 | — | — |
| 2020-04-29 | $7.85 | $19.77 | 71,400 | — | — |
| 2020-04-28 | $7.54 | $18.99 | 37,800 | — | — |
| 2020-04-27 | $7.56 | $19.04 | 27,000 | — | — |
| 2020-04-24 | $7.32 | $18.43 | 66,300 | — | — |
| 2020-04-23 | $6.44 | $16.22 | 26,300 | — | — |
| 2020-04-22 | $6.49 | $16.34 | 28,600 | — | — |
| 2020-04-21 | $6.43 | $16.19 | 23,300 | — | — |
| 2020-04-20 | $6.49 | $16.34 | 22,700 | — | — |
| 2020-04-17 | $6.67 | $16.80 | 101,200 | — | — |
| 2020-04-16 | $6.22 | $15.66 | 34,300 | — | — |
| 2020-04-15 | $6.63 | $16.70 | 43,100 | — | — |
| 2020-04-14 | $7.06 | $17.78 | 23,900 | — | — |
| 2020-04-13 | $6.99 | $17.60 | 44,200 | — | — |
| 2020-04-09 | $7.40 | $18.64 | 30,300 | — | — |
| 2020-04-08 | $7.08 | $17.83 | 37,400 | — | — |
| 2020-04-07 | $6.78 | $17.07 | 51,600 | — | — |
| 2020-04-06 | $6.81 | $17.15 | 41,900 | — | — |
| 2020-04-03 | $6.13 | $15.44 | 45,800 | — | — |
| 2020-04-02 | $6.29 | $15.84 | 133,400 | — | — |
| 2020-04-01 | $6.49 | $16.34 | 42,900 | — | — |
| 2020-03-31 | $7.20 | $18.13 | 53,700 | — | — |
| 2020-03-30 | $7.05 | $17.75 | 32,600 | — | — |
| 2020-03-27 | $6.94 | $17.48 | 44,900 | — | — |
| 2020-03-26 | $7.39 | $18.61 | 37,200 | — | — |
| 2020-03-25 | $7.31 | $18.41 | 42,600 | — | — |
| 2020-03-24 | $7.64 | $19.24 | 49,500 | — | — |
| 2020-03-23 | $6.94 | $17.48 | 50,000 | — | — |
| 2020-03-20 | $6.65 | $16.75 | 102,400 | — | — |
| 2020-03-19 | $6.92 | $17.43 | 79,800 | — | — |
| 2020-03-18 | $6.38 | $16.07 | 48,700 | — | — |
| 2020-03-17 | $7.03 | $17.70 | 80,700 | — | — |
| 2020-03-16 | $6.78 | $17.07 | 65,200 | — | — |
| 2020-03-13 | $7.24 | $18.23 | 53,500 | — | — |
| 2020-03-12 | $6.37 | $16.04 | 59,400 | — | — |
| 2020-03-11 | $7.02 | $17.68 | 54,600 | — | — |
| 2020-03-10 | $7.33 | $18.46 | 47,800 | — | — |
| 2020-03-09 | $7.03 | $17.70 | 28,500 | — | — |
| 2020-03-06 | $7.68 | $19.34 | 37,700 | — | — |
| 2020-03-05 | $7.02 | $17.68 | 36,100 | — | — |
| 2020-03-04 | $7.40 | $18.64 | 17,600 | — | — |
| 2020-03-03 | $7.31 | $18.41 | 24,600 | — | — |
| 2020-03-02 | $7.67 | $19.32 | 20,500 | — | — |
| 2020-02-28 | $7.44 | $18.74 | 66,000 | — | — |
| 2020-02-27 | $7.31 | $18.41 | 35,100 | — | — |
| 2020-02-26 | $7.83 | $19.72 | 29,400 | — | — |
| 2020-02-25 | $8.11 | $20.25 | 18,000 | — | — |
| 2020-02-24 | $8.25 | $20.60 | 48,900 | — | — |
| 2020-02-21 | $8.37 | $20.90 | 27,100 | — | — |
| 2020-02-20 | $8.74 | $21.82 | 17,000 | — | — |
| 2020-02-19 | $8.82 | $22.02 | 65,600 | — | — |
| 2020-02-18 | $8.96 | $22.37 | 23,200 | — | — |
| 2020-02-14 | $9.00 | $22.47 | 33,700 | — | — |
| 2020-02-13 | $9.14 | $22.82 | 40,000 | — | — |
| 2020-02-12 | $9.05 | $22.59 | 37,300 | — | — |
| 2020-02-11 | $8.92 | $22.27 | 18,600 | — | — |
| 2020-02-10 | $9.01 | $22.50 | 19,700 | — | — |
| 2020-02-07 | $9.10 | $22.72 | 45,100 | — | — |
| 2020-02-06 | $9.14 | $22.82 | 35,700 | — | — |
| 2020-02-05 | $9.25 | $23.09 | 50,000 | — | — |
| 2020-02-04 | $8.82 | $22.02 | 104,500 | — | — |
| 2020-02-03 | $8.98 | $22.42 | 46,300 | — | — |
| 2020-01-31 | $8.74 | $21.82 | 34,300 | — | — |
| 2020-01-30 | $8.95 | $22.35 | 35,400 | — | — |
| 2020-01-29 | $9.01 | $22.50 | 41,800 | — | — |
| 2020-01-28 | $9.11 | $22.74 | 73,600 | — | — |
| 2020-01-27 | $8.96 | $22.37 | 99,300 | — | — |
| 2020-01-24 | $10.11 | $25.24 | 34,200 | — | — |
| 2020-01-23 | $10.20 | $25.47 | 14,900 | — | — |
| 2020-01-22 | $10.15 | $25.34 | 24,500 | — | — |
| 2020-01-21 | $10.30 | $25.72 | 21,600 | — | — |
| 2020-01-17 | $10.26 | $25.62 | 32,100 | — | — |
| 2020-01-16 | $10.33 | $25.79 | 11,900 | — | — |
| 2020-01-15 | $10.12 | $25.27 | 33,800 | — | — |
| 2020-01-14 | $10.13 | $25.29 | 27,700 | — | — |
| 2020-01-13 | $10.15 | $25.34 | 48,500 | — | — |
| 2020-01-10 | $10.23 | $25.54 | 51,900 | — | — |
| 2020-01-09 | $10.90 | $27.21 | 19,700 | — | — |
| 2020-01-08 | $11.00 | $27.46 | 22,700 | — | — |
| 2020-01-07 | $10.96 | $27.36 | 12,100 | — | — |
| 2020-01-06 | $11.04 | $27.56 | 11,700 | — | — |
| 2020-01-03 | $11.11 | $27.74 | 19,700 | — | — |
| 2020-01-02 | $11.24 | $28.06 | 21,900 | — | — |