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
- 2013-05-23 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 | $13.99 | $13.99 | 558,000 | — | — |
| 2020-12-30 | $13.82 | $13.82 | 292,000 | — | — |
| 2020-12-29 | $13.37 | $13.37 | 292,200 | — | — |
| 2020-12-28 | $13.66 | $13.66 | 226,700 | — | — |
| 2020-12-24 | $13.63 | $13.63 | 167,500 | — | — |
| 2020-12-23 | $13.64 | $13.64 | 347,100 | — | — |
| 2020-12-22 | $13.34 | $13.34 | 449,300 | — | — |
| 2020-12-21 | $13.87 | $13.87 | 1,190,700 | — | — |
| 2020-12-18 | $14.33 | $14.33 | 766,700 | — | — |
| 2020-12-17 | $14.38 | $14.38 | 1,727,300 | — | — |
| 2020-12-16 | $13.40 | $13.40 | 625,700 | — | — |
| 2020-12-15 | $13.45 | $13.45 | 569,000 | — | — |
| 2020-12-14 | $13.25 | $13.25 | 574,000 | — | — |
| 2020-12-11 | $13.39 | $13.39 | 561,800 | — | — |
| 2020-12-10 | $13.40 | $13.40 | 533,400 | — | — |
| 2020-12-09 | $12.99 | $12.99 | 422,300 | — | — |
| 2020-12-08 | $13.19 | $13.19 | 553,600 | — | — |
| 2020-12-07 | $13.12 | $13.12 | 1,039,900 | — | — |
| 2020-12-04 | $13.32 | $13.32 | 689,600 | — | — |
| 2020-12-03 | $13.04 | $13.04 | 1,108,300 | — | — |
| 2020-12-02 | $12.83 | $12.83 | 550,500 | — | — |
| 2020-12-01 | $12.85 | $12.85 | 984,900 | — | — |
| 2020-11-30 | $12.64 | $12.64 | 705,600 | — | — |
| 2020-11-27 | $12.89 | $12.89 | 236,500 | — | — |
| 2020-11-25 | $12.80 | $12.80 | 891,200 | — | — |
| 2020-11-24 | $13.34 | $13.34 | 1,427,300 | — | — |
| 2020-11-23 | $12.84 | $12.84 | 1,534,700 | — | — |
| 2020-11-20 | $12.22 | $12.22 | 949,000 | — | — |
| 2020-11-19 | $11.92 | $11.92 | 961,500 | — | — |
| 2020-11-18 | $12.06 | $12.06 | 929,300 | — | — |
| 2020-11-17 | $11.99 | $11.99 | 534,900 | — | — |
| 2020-11-16 | $12.18 | $12.18 | 1,608,100 | — | — |
| 2020-11-13 | $11.30 | $11.30 | 1,108,400 | — | — |
| 2020-11-12 | $10.74 | $10.74 | 1,383,100 | — | — |
| 2020-11-11 | $11.23 | $11.23 | 817,200 | — | — |
| 2020-11-10 | $11.43 | $11.43 | 1,139,300 | — | — |
| 2020-11-09 | $11.01 | $11.01 | 2,397,300 | — | — |
| 2020-11-06 | $9.45 | $9.45 | 852,700 | — | — |
| 2020-11-05 | $9.68 | $9.68 | 989,700 | — | — |
| 2020-11-04 | $9.17 | $9.17 | 658,300 | — | — |
| 2020-11-03 | $9.69 | $9.69 | 598,400 | — | — |
| 2020-11-02 | $9.28 | $9.28 | 640,500 | — | — |
| 2020-10-30 | $8.81 | $8.81 | 986,000 | — | — |
| 2020-10-29 | $9.29 | $9.29 | 806,600 | — | — |
| 2020-10-28 | $9.38 | $9.38 | 1,320,800 | — | — |
| 2020-10-27 | $9.80 | $9.80 | 2,420,400 | — | — |
| 2020-10-26 | $9.79 | $9.79 | 1,197,500 | — | — |
| 2020-10-23 | $10.00 | $10.00 | 1,061,100 | — | — |
| 2020-10-22 | $10.06 | $10.06 | 1,231,500 | — | — |
| 2020-10-21 | $9.33 | $9.33 | 787,600 | — | — |
| 2020-10-20 | $9.71 | $9.71 | 1,889,800 | — | — |
| 2020-10-19 | $9.26 | $9.26 | 1,088,200 | — | — |
| 2020-10-16 | $9.00 | $9.00 | 637,500 | — | — |
| 2020-10-15 | $8.86 | $8.86 | 727,800 | — | — |
| 2020-10-14 | $8.71 | $8.71 | 305,100 | — | — |
| 2020-10-13 | $8.56 | $8.56 | 315,500 | — | — |
| 2020-10-12 | $8.81 | $8.81 | 444,800 | — | — |
| 2020-10-09 | $9.23 | $9.23 | 892,400 | — | — |
| 2020-10-08 | $8.91 | $8.91 | 910,500 | — | — |
| 2020-10-07 | $8.57 | $8.57 | 903,400 | — | — |
| 2020-10-06 | $8.00 | $8.00 | 1,158,500 | — | — |
| 2020-10-05 | $8.53 | $8.53 | 815,000 | — | — |
| 2020-10-02 | $8.28 | $8.28 | 633,500 | — | — |
| 2020-10-01 | $8.09 | $8.09 | 534,400 | — | — |
| 2020-09-30 | $7.85 | $7.85 | 473,900 | — | — |
| 2020-09-29 | $7.78 | $7.78 | 441,500 | — | — |
| 2020-09-28 | $7.73 | $7.73 | 459,300 | — | — |
| 2020-09-25 | $7.36 | $7.36 | 917,700 | — | — |
| 2020-09-24 | $7.52 | $7.52 | 1,241,700 | — | — |
| 2020-09-23 | $7.86 | $7.86 | 1,069,700 | — | — |
| 2020-09-22 | $7.93 | $7.93 | 1,220,400 | — | — |
| 2020-09-21 | $7.99 | $7.99 | 1,706,600 | — | — |
| 2020-09-18 | $8.75 | $8.75 | 833,500 | — | — |
| 2020-09-17 | $9.24 | $9.24 | 598,900 | — | — |
| 2020-09-16 | $9.23 | $9.23 | 1,382,600 | — | — |
| 2020-09-15 | $8.77 | $8.77 | 906,900 | — | — |
| 2020-09-14 | $8.65 | $8.65 | 1,288,800 | — | — |
| 2020-09-11 | $8.14 | $8.14 | 653,500 | — | — |
| 2020-09-10 | $7.95 | $7.95 | 1,924,600 | — | — |
| 2020-09-09 | $7.60 | $7.60 | 1,738,100 | — | — |
| 2020-09-08 | $7.80 | $7.80 | 1,275,300 | — | — |
| 2020-09-04 | $8.13 | $8.13 | 1,303,700 | — | — |
| 2020-09-03 | $8.00 | $8.00 | 780,200 | — | — |
| 2020-09-02 | $8.39 | $8.39 | 805,500 | — | — |
| 2020-09-01 | $8.32 | $8.32 | 1,057,200 | — | — |
| 2020-08-31 | $8.01 | $8.01 | 574,100 | — | — |
| 2020-08-28 | $8.20 | $8.20 | 414,200 | — | — |
| 2020-08-27 | $8.05 | $8.05 | 770,800 | — | — |
| 2020-08-26 | $8.05 | $8.05 | 506,200 | — | — |
| 2020-08-25 | $8.14 | $8.14 | 630,300 | — | — |
| 2020-08-24 | $8.09 | $8.09 | 497,700 | — | — |
| 2020-08-21 | $7.72 | $7.72 | 958,000 | — | — |
| 2020-08-20 | $8.00 | $8.00 | 533,100 | — | — |
| 2020-08-19 | $8.08 | $8.08 | 655,900 | — | — |
| 2020-08-18 | $8.18 | $8.18 | 514,100 | — | — |
| 2020-08-17 | $8.32 | $8.32 | 588,700 | — | — |
| 2020-08-14 | $8.18 | $8.18 | 499,600 | — | — |
| 2020-08-13 | $8.30 | $8.30 | 863,600 | — | — |
| 2020-08-12 | $8.73 | $8.73 | 883,300 | — | — |
| 2020-08-11 | $8.89 | $8.89 | 1,525,600 | — | — |
| 2020-08-10 | $8.85 | $8.85 | 1,018,700 | — | — |
| 2020-08-07 | $8.30 | $8.30 | 514,000 | — | — |
| 2020-08-06 | $8.42 | $8.42 | 1,140,700 | — | — |
| 2020-08-05 | $8.34 | $8.34 | 1,782,600 | — | — |
| 2020-08-04 | $8.30 | $8.30 | 670,600 | — | — |
| 2020-08-03 | $8.21 | $8.21 | 1,209,600 | — | — |
| 2020-07-31 | $8.01 | $8.01 | 1,415,400 | — | — |
| 2020-07-30 | $8.32 | $8.32 | 1,195,600 | — | — |
| 2020-07-29 | $8.68 | $8.68 | 686,100 | — | — |
| 2020-07-28 | $8.73 | $8.73 | 516,300 | — | — |
| 2020-07-27 | $8.92 | $8.92 | 485,100 | — | — |
| 2020-07-24 | $8.82 | $8.82 | 1,972,500 | — | — |
| 2020-07-23 | $8.88 | $8.88 | 1,360,500 | — | — |
| 2020-07-22 | $9.15 | $9.15 | 2,830,400 | — | — |
| 2020-07-21 | $9.27 | $9.27 | 1,465,400 | — | — |
| 2020-07-20 | $8.83 | $8.83 | 490,900 | — | — |
| 2020-07-17 | $8.88 | $8.88 | 864,700 | — | — |
| 2020-07-16 | $8.88 | $8.88 | 804,500 | — | — |
| 2020-07-15 | $8.70 | $8.70 | 1,083,800 | — | — |
| 2020-07-14 | $8.39 | $8.39 | 1,067,900 | — | — |
| 2020-07-13 | $8.01 | $8.01 | 845,800 | — | — |
| 2020-07-10 | $8.00 | $8.00 | 512,600 | — | — |
| 2020-07-09 | $7.76 | $7.76 | 1,027,400 | — | — |
| 2020-07-08 | $7.88 | $7.88 | 1,180,500 | — | — |
| 2020-07-07 | $7.71 | $7.71 | 1,414,800 | — | — |
| 2020-07-06 | $7.80 | $7.80 | 1,060,300 | — | — |
| 2020-07-02 | $7.40 | $7.40 | 1,161,000 | — | — |
| 2020-07-01 | $7.25 | $7.25 | 1,051,400 | — | — |
| 2020-06-30 | $7.68 | $7.68 | 1,037,300 | — | — |
| 2020-06-29 | $7.77 | $7.77 | 1,258,300 | — | — |
| 2020-06-26 | $7.49 | $7.49 | 1,474,200 | — | — |
| 2020-06-25 | $7.84 | $7.84 | 839,300 | — | — |
| 2020-06-24 | $7.60 | $7.60 | 1,454,300 | — | — |
| 2020-06-23 | $8.03 | $8.03 | 1,613,500 | — | — |
| 2020-06-22 | $7.74 | $7.74 | 1,047,100 | — | — |
| 2020-06-19 | $7.84 | $7.84 | 945,200 | — | — |
| 2020-06-18 | $8.10 | $8.10 | 1,157,600 | — | — |
| 2020-06-17 | $8.45 | $8.45 | 1,871,300 | — | — |
| 2020-06-16 | $8.90 | $8.90 | 1,664,800 | — | — |
| 2020-06-15 | $8.50 | $8.50 | 1,455,200 | — | — |
| 2020-06-12 | $7.99 | $7.99 | 1,276,100 | — | — |
| 2020-06-11 | $7.32 | $7.32 | 1,823,700 | — | — |
| 2020-06-10 | $8.49 | $8.49 | 2,622,000 | — | — |
| 2020-06-09 | $9.05 | $9.05 | 1,373,200 | — | — |
| 2020-06-08 | $9.75 | $9.75 | 2,001,200 | — | — |
| 2020-06-05 | $9.55 | $9.55 | 3,073,200 | — | — |
| 2020-06-04 | $9.56 | $9.56 | 1,975,500 | — | — |
| 2020-06-03 | $9.55 | $9.55 | 2,514,300 | — | — |
| 2020-06-02 | $8.81 | $8.81 | 1,915,800 | — | — |
| 2020-06-01 | $8.11 | $8.11 | 1,802,000 | — | — |
| 2020-05-29 | $8.21 | $8.21 | 5,951,900 | — | — |
| 2020-05-28 | $8.56 | $8.56 | 1,650,200 | — | — |
| 2020-05-27 | $8.72 | $8.72 | 1,573,800 | — | — |
| 2020-05-26 | $8.13 | $8.13 | 2,163,900 | — | — |
| 2020-05-22 | $7.81 | $7.81 | 848,400 | — | — |
| 2020-05-21 | $7.70 | $7.70 | 874,100 | — | — |
| 2020-05-20 | $7.89 | $7.89 | 1,842,700 | — | — |
| 2020-05-19 | $7.08 | $7.08 | 1,794,200 | — | — |
| 2020-05-18 | $7.45 | $7.45 | 1,853,500 | — | — |
| 2020-05-15 | $6.31 | $6.31 | 1,538,500 | — | — |
| 2020-05-14 | $6.27 | $6.27 | 1,085,700 | — | — |
| 2020-05-13 | $6.16 | $6.16 | 1,507,200 | — | — |
| 2020-05-12 | $6.66 | $6.66 | 839,300 | — | — |
| 2020-05-11 | $7.07 | $7.07 | 1,002,500 | — | — |
| 2020-05-08 | $7.63 | $7.63 | 862,900 | — | — |
| 2020-05-07 | $7.07 | $7.07 | 857,100 | — | — |
| 2020-05-06 | $6.80 | $6.80 | 945,200 | — | — |
| 2020-05-05 | $7.15 | $7.15 | 1,143,600 | — | — |
| 2020-05-04 | $7.19 | $7.19 | 793,300 | — | — |
| 2020-05-01 | $7.06 | $7.06 | 1,537,900 | — | — |
| 2020-04-30 | $7.76 | $7.76 | 2,928,700 | — | — |
| 2020-04-29 | $8.40 | $8.40 | 4,508,100 | — | — |
| 2020-04-28 | $6.72 | $6.72 | 4,083,100 | — | — |
| 2020-04-27 | $6.73 | $6.73 | 1,911,400 | — | — |
| 2020-04-24 | $5.76 | $5.76 | 834,400 | — | — |
| 2020-04-23 | $6.00 | $6.00 | 1,118,100 | — | — |
| 2020-04-22 | $5.84 | $5.84 | 1,233,300 | — | — |
| 2020-04-21 | $5.56 | $5.56 | 1,099,100 | — | — |
| 2020-04-20 | $5.84 | $5.84 | 701,800 | — | — |
| 2020-04-17 | $5.92 | $5.92 | 1,375,900 | — | — |
| 2020-04-16 | $5.51 | $5.51 | 661,600 | — | — |
| 2020-04-15 | $5.89 | $5.89 | 1,030,800 | — | — |
| 2020-04-14 | $6.25 | $6.25 | 1,138,200 | — | — |
| 2020-04-13 | $6.48 | $6.48 | 733,700 | — | — |
| 2020-04-09 | $6.74 | $6.74 | 2,853,400 | — | — |
| 2020-04-08 | $6.10 | $6.10 | 1,738,000 | — | — |
| 2020-04-07 | $5.29 | $5.29 | 3,091,200 | — | — |
| 2020-04-06 | $5.01 | $5.01 | 2,157,400 | — | — |
| 2020-04-03 | $4.92 | $4.92 | 2,172,500 | — | — |
| 2020-04-02 | $5.12 | $5.12 | 964,400 | — | — |
| 2020-04-01 | $4.94 | $4.94 | 1,395,700 | — | — |
| 2020-03-31 | $5.21 | $5.21 | 1,832,400 | — | — |
| 2020-03-30 | $5.17 | $5.17 | 1,277,000 | — | — |
| 2020-03-27 | $5.37 | $5.37 | 1,541,500 | — | — |
| 2020-03-26 | $6.47 | $6.47 | 1,729,400 | — | — |
| 2020-03-25 | $6.85 | $6.85 | 3,974,600 | — | — |
| 2020-03-24 | $5.81 | $5.81 | 1,777,300 | — | — |
| 2020-03-23 | $4.28 | $4.28 | 2,515,700 | — | — |
| 2020-03-20 | $4.13 | $4.13 | 2,743,600 | — | — |
| 2020-03-19 | $4.62 | $4.62 | 4,448,700 | — | — |
| 2020-03-18 | $4.22 | $4.22 | 2,782,700 | — | — |
| 2020-03-17 | $6.02 | $6.02 | 3,318,100 | — | — |
| 2020-03-16 | $4.93 | $4.93 | 3,724,400 | — | — |
| 2020-03-13 | $6.76 | $6.76 | 4,699,500 | — | — |
| 2020-03-12 | $6.56 | $6.56 | 3,835,400 | — | — |
| 2020-03-11 | $7.45 | $7.45 | 2,814,600 | — | — |
| 2020-03-10 | $8.28 | $8.28 | 3,379,100 | — | — |
| 2020-03-09 | $7.82 | $7.82 | 3,973,700 | — | — |
| 2020-03-06 | $9.52 | $9.52 | 3,759,100 | — | — |
| 2020-03-05 | $10.17 | $10.17 | 4,031,400 | — | — |
| 2020-03-04 | $11.91 | $11.91 | 1,675,800 | — | — |
| 2020-03-03 | $11.72 | $11.72 | 2,139,500 | — | — |
| 2020-03-02 | $12.66 | $12.66 | 2,093,300 | — | — |
| 2020-02-28 | $12.40 | $12.40 | 3,436,800 | — | — |
| 2020-02-27 | $11.89 | $11.89 | 3,277,400 | — | — |
| 2020-02-26 | $12.38 | $12.38 | 1,926,300 | — | — |
| 2020-02-25 | $12.85 | $12.85 | 2,581,500 | — | — |
| 2020-02-24 | $13.39 | $13.39 | 1,938,600 | — | — |
| 2020-02-21 | $14.42 | $14.42 | 2,545,500 | — | — |
| 2020-02-20 | $14.20 | $14.20 | 5,051,200 | — | — |
| 2020-02-19 | $12.20 | $12.20 | 2,427,500 | — | — |
| 2020-02-18 | $12.71 | $12.71 | 744,100 | — | — |
| 2020-02-14 | $12.94 | $12.94 | 519,000 | — | — |
| 2020-02-13 | $13.00 | $13.00 | 534,500 | — | — |
| 2020-02-12 | $12.87 | $12.87 | 717,800 | — | — |
| 2020-02-11 | $12.93 | $12.93 | 757,000 | — | — |
| 2020-02-10 | $12.71 | $12.71 | 613,900 | — | — |
| 2020-02-07 | $12.75 | $12.75 | 997,300 | — | — |
| 2020-02-06 | $13.08 | $13.08 | 1,413,100 | — | — |
| 2020-02-05 | $12.69 | $12.69 | 1,310,400 | — | — |
| 2020-02-04 | $12.11 | $12.11 | 1,165,500 | — | — |
| 2020-02-03 | $11.72 | $11.72 | 1,169,400 | — | — |
| 2020-01-31 | $11.36 | $11.36 | 2,555,600 | — | — |
| 2020-01-30 | $12.16 | $12.16 | 1,334,700 | — | — |
| 2020-01-29 | $12.42 | $12.42 | 1,018,600 | — | — |
| 2020-01-28 | $12.12 | $12.12 | 1,160,700 | — | — |
| 2020-01-27 | $12.22 | $12.22 | 1,201,300 | — | — |
| 2020-01-24 | $12.39 | $12.39 | 1,840,400 | — | — |
| 2020-01-23 | $12.43 | $12.43 | 1,969,100 | — | — |
| 2020-01-22 | $12.16 | $12.16 | 2,854,600 | — | — |
| 2020-01-21 | $12.22 | $12.22 | 1,349,000 | — | — |
| 2020-01-17 | $12.59 | $12.59 | 1,021,000 | — | — |
| 2020-01-16 | $12.74 | $12.74 | 1,653,700 | — | — |
| 2020-01-15 | $12.80 | $12.80 | 913,900 | — | — |
| 2020-01-14 | $13.12 | $13.12 | 1,270,700 | — | — |
| 2020-01-13 | $13.49 | $13.49 | 848,200 | — | — |
| 2020-01-10 | $13.28 | $13.28 | 1,212,100 | — | — |
| 2020-01-09 | $13.17 | $13.17 | 921,600 | — | — |
| 2020-01-08 | $13.41 | $13.41 | 1,009,600 | — | — |
| 2020-01-07 | $13.43 | $13.43 | 1,384,200 | — | — |
| 2020-01-06 | $12.98 | $12.98 | 1,283,900 | — | — |
| 2020-01-03 | $13.24 | $13.24 | 1,420,700 | — | — |
| 2020-01-02 | $13.42 | $13.42 | 667,000 | — | — |