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
- 2006-08-08 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 | $7.97 | $7.97 | 206,100 | — | — |
| 2020-12-30 | $8.19 | $8.19 | 175,800 | — | — |
| 2020-12-29 | $7.98 | $7.98 | 222,500 | — | — |
| 2020-12-28 | $8.18 | $8.18 | 203,300 | — | — |
| 2020-12-24 | $8.31 | $8.31 | 127,900 | — | — |
| 2020-12-23 | $8.47 | $8.47 | 199,600 | — | — |
| 2020-12-22 | $8.56 | $8.56 | 200,500 | — | — |
| 2020-12-21 | $8.60 | $8.60 | 347,300 | — | — |
| 2020-12-18 | $8.48 | $8.48 | 371,000 | — | — |
| 2020-12-17 | $8.58 | $8.58 | 238,200 | — | — |
| 2020-12-16 | $8.55 | $8.55 | 277,200 | — | — |
| 2020-12-15 | $8.78 | $8.78 | 180,100 | — | — |
| 2020-12-14 | $8.86 | $8.86 | 515,300 | — | — |
| 2020-12-11 | $8.84 | $8.84 | 490,500 | — | — |
| 2020-12-10 | $8.55 | $8.55 | 257,600 | — | — |
| 2020-12-09 | $8.21 | $8.21 | 250,100 | — | — |
| 2020-12-08 | $8.23 | $8.23 | 245,200 | — | — |
| 2020-12-07 | $8.04 | $8.04 | 190,700 | — | — |
| 2020-12-04 | $8.19 | $8.19 | 207,400 | — | — |
| 2020-12-03 | $8.04 | $8.04 | 303,800 | — | — |
| 2020-12-02 | $8.36 | $8.36 | 198,200 | — | — |
| 2020-12-01 | $8.27 | $8.27 | 164,800 | — | — |
| 2020-11-30 | $8.39 | $8.39 | 172,000 | — | — |
| 2020-11-27 | $8.36 | $8.36 | 145,400 | — | — |
| 2020-11-25 | $8.19 | $8.19 | 259,300 | — | — |
| 2020-11-24 | $8.58 | $8.58 | 188,200 | — | — |
| 2020-11-23 | $8.79 | $8.79 | 288,300 | — | — |
| 2020-11-20 | $8.98 | $8.98 | 262,100 | — | — |
| 2020-11-19 | $8.84 | $8.84 | 134,100 | — | — |
| 2020-11-18 | $8.71 | $8.71 | 198,500 | — | — |
| 2020-11-17 | $8.77 | $8.77 | 224,500 | — | — |
| 2020-11-16 | $8.65 | $8.65 | 288,900 | — | — |
| 2020-11-13 | $8.54 | $8.54 | 266,500 | — | — |
| 2020-11-12 | $8.32 | $8.32 | 191,100 | — | — |
| 2020-11-11 | $8.26 | $8.26 | 197,900 | — | — |
| 2020-11-10 | $8.27 | $8.27 | 226,900 | — | — |
| 2020-11-09 | $8.03 | $8.03 | 520,200 | — | — |
| 2020-11-06 | $8.50 | $8.50 | 232,800 | — | — |
| 2020-11-05 | $8.89 | $8.89 | 492,300 | — | — |
| 2020-11-04 | $8.39 | $8.39 | 362,900 | — | — |
| 2020-11-03 | $8.62 | $8.62 | 451,700 | — | — |
| 2020-11-02 | $8.04 | $8.04 | 354,700 | — | — |
| 2020-10-30 | $7.65 | $7.65 | 397,300 | — | — |
| 2020-10-29 | $7.96 | $7.96 | 275,500 | — | — |
| 2020-10-28 | $8.11 | $8.11 | 170,100 | — | — |
| 2020-10-27 | $8.43 | $8.43 | 195,700 | — | — |
| 2020-10-26 | $8.19 | $8.19 | 208,700 | — | — |
| 2020-10-23 | $8.30 | $8.30 | 116,100 | — | — |
| 2020-10-22 | $8.26 | $8.26 | 289,000 | — | — |
| 2020-10-21 | $8.00 | $8.00 | 267,000 | — | — |
| 2020-10-20 | $8.37 | $8.37 | 234,300 | — | — |
| 2020-10-19 | $8.59 | $8.59 | 175,900 | — | — |
| 2020-10-16 | $8.56 | $8.56 | 188,900 | — | — |
| 2020-10-15 | $8.46 | $8.46 | 231,500 | — | — |
| 2020-10-14 | $8.65 | $8.65 | 387,300 | — | — |
| 2020-10-13 | $8.87 | $8.87 | 506,800 | — | — |
| 2020-10-12 | $8.29 | $8.29 | 178,300 | — | — |
| 2020-10-09 | $8.22 | $8.22 | 222,000 | — | — |
| 2020-10-08 | $8.09 | $8.09 | 157,800 | — | — |
| 2020-10-07 | $8.35 | $8.35 | 257,300 | — | — |
| 2020-10-06 | $8.11 | $8.11 | 200,100 | — | — |
| 2020-10-05 | $8.08 | $8.08 | 154,600 | — | — |
| 2020-10-02 | $7.86 | $7.86 | 197,400 | — | — |
| 2020-10-01 | $7.86 | $7.86 | 227,900 | — | — |
| 2020-09-30 | $7.98 | $7.98 | 207,100 | — | — |
| 2020-09-29 | $8.07 | $8.07 | 224,000 | — | — |
| 2020-09-28 | $7.87 | $7.87 | 171,300 | — | — |
| 2020-09-25 | $7.88 | $7.88 | 220,500 | — | — |
| 2020-09-24 | $7.57 | $7.57 | 323,100 | — | — |
| 2020-09-23 | $7.79 | $7.79 | 229,700 | — | — |
| 2020-09-22 | $8.19 | $8.19 | 324,500 | — | — |
| 2020-09-21 | $8.34 | $8.34 | 388,900 | — | — |
| 2020-09-18 | $8.67 | $8.67 | 1,211,500 | — | — |
| 2020-09-17 | $8.73 | $8.73 | 346,400 | — | — |
| 2020-09-16 | $8.31 | $8.31 | 332,800 | — | — |
| 2020-09-15 | $8.28 | $8.28 | 395,300 | — | — |
| 2020-09-14 | $8.15 | $8.15 | 322,000 | — | — |
| 2020-09-11 | $7.69 | $7.69 | 222,500 | — | — |
| 2020-09-10 | $7.91 | $7.91 | 303,600 | — | — |
| 2020-09-09 | $7.78 | $7.78 | 251,700 | — | — |
| 2020-09-08 | $7.37 | $7.37 | 401,100 | — | — |
| 2020-09-04 | $7.46 | $7.46 | 487,200 | — | — |
| 2020-09-03 | $7.71 | $7.71 | 460,300 | — | — |
| 2020-09-02 | $8.50 | $8.50 | 282,900 | — | — |
| 2020-09-01 | $8.49 | $8.49 | 315,000 | — | — |
| 2020-08-31 | $8.44 | $8.44 | 267,700 | — | — |
| 2020-08-28 | $8.25 | $8.25 | 251,100 | — | — |
| 2020-08-27 | $8.17 | $8.17 | 428,500 | — | — |
| 2020-08-26 | $8.49 | $8.49 | 276,000 | — | — |
| 2020-08-25 | $8.52 | $8.52 | 300,400 | — | — |
| 2020-08-24 | $8.39 | $8.39 | 342,400 | — | — |
| 2020-08-21 | $8.43 | $8.43 | 367,400 | — | — |
| 2020-08-20 | $8.70 | $8.70 | 251,700 | — | — |
| 2020-08-19 | $8.93 | $8.93 | 439,400 | — | — |
| 2020-08-18 | $8.90 | $8.90 | 397,200 | — | — |
| 2020-08-17 | $8.76 | $8.76 | 506,500 | — | — |
| 2020-08-14 | $8.53 | $8.53 | 360,400 | — | — |
| 2020-08-13 | $8.67 | $8.67 | 512,300 | — | — |
| 2020-08-12 | $8.71 | $8.71 | 939,500 | — | — |
| 2020-08-11 | $9.29 | $9.29 | 444,100 | — | — |
| 2020-08-10 | $9.42 | $9.42 | 320,100 | — | — |
| 2020-08-07 | $9.55 | $9.55 | 419,300 | — | — |
| 2020-08-06 | $9.51 | $9.51 | 433,100 | — | — |
| 2020-08-05 | $9.66 | $9.66 | 1,149,800 | — | — |
| 2020-08-04 | $9.41 | $9.41 | 370,400 | — | — |
| 2020-08-03 | $9.55 | $9.55 | 473,900 | — | — |
| 2020-07-31 | $9.58 | $9.58 | 696,000 | — | — |
| 2020-07-30 | $9.72 | $9.72 | 332,200 | — | — |
| 2020-07-29 | $9.67 | $9.67 | 357,400 | — | — |
| 2020-07-28 | $9.49 | $9.49 | 410,000 | — | — |
| 2020-07-27 | $9.63 | $9.63 | 708,900 | — | — |
| 2020-07-24 | $9.78 | $9.78 | 596,300 | — | — |
| 2020-07-23 | $9.91 | $9.91 | 731,800 | — | — |
| 2020-07-22 | $10.06 | $10.06 | 3,770,700 | — | — |
| 2020-07-21 | $9.53 | $9.53 | 2,049,600 | — | — |
| 2020-07-20 | $11.55 | $11.55 | 413,700 | — | — |
| 2020-07-17 | $11.32 | $11.32 | 612,800 | — | — |
| 2020-07-16 | $10.69 | $10.69 | 347,900 | — | — |
| 2020-07-15 | $10.68 | $10.68 | 579,400 | — | — |
| 2020-07-14 | $10.12 | $10.12 | 372,200 | — | — |
| 2020-07-13 | $10.03 | $10.03 | 786,000 | — | — |
| 2020-07-10 | $10.14 | $10.14 | 309,800 | — | — |
| 2020-07-09 | $10.15 | $10.15 | 317,200 | — | — |
| 2020-07-08 | $10.20 | $10.20 | 519,800 | — | — |
| 2020-07-07 | $10.08 | $10.08 | 343,900 | — | — |
| 2020-07-06 | $10.16 | $10.16 | 486,200 | — | — |
| 2020-07-02 | $9.96 | $9.96 | 504,800 | — | — |
| 2020-07-01 | $9.97 | $9.97 | 304,100 | — | — |
| 2020-06-30 | $9.90 | $9.90 | 277,500 | — | — |
| 2020-06-29 | $9.79 | $9.79 | 472,400 | — | — |
| 2020-06-26 | $9.53 | $9.53 | 995,400 | — | — |
| 2020-06-25 | $9.80 | $9.80 | 411,100 | — | — |
| 2020-06-24 | $9.44 | $9.44 | 446,400 | — | — |
| 2020-06-23 | $9.41 | $9.41 | 278,800 | — | — |
| 2020-06-22 | $9.27 | $9.27 | 384,700 | — | — |
| 2020-06-19 | $9.03 | $9.03 | 1,241,200 | — | — |
| 2020-06-18 | $9.35 | $9.35 | 239,400 | — | — |
| 2020-06-17 | $9.28 | $9.28 | 267,800 | — | — |
| 2020-06-16 | $9.35 | $9.35 | 425,100 | — | — |
| 2020-06-15 | $9.64 | $9.64 | 512,500 | — | — |
| 2020-06-12 | $8.97 | $8.97 | 397,100 | — | — |
| 2020-06-11 | $8.77 | $8.77 | 505,100 | — | — |
| 2020-06-10 | $9.30 | $9.30 | 299,500 | — | — |
| 2020-06-09 | $9.37 | $9.37 | 529,400 | — | — |
| 2020-06-08 | $9.08 | $9.08 | 418,400 | — | — |
| 2020-06-05 | $8.78 | $8.78 | 905,900 | — | — |
| 2020-06-04 | $9.10 | $9.10 | 771,300 | — | — |
| 2020-06-03 | $9.89 | $9.89 | 637,400 | — | — |
| 2020-06-02 | $10.37 | $10.37 | 447,800 | — | — |
| 2020-06-01 | $10.32 | $10.32 | 363,200 | — | — |
| 2020-05-29 | $10.21 | $10.21 | 385,700 | — | — |
| 2020-05-28 | $9.67 | $9.67 | 329,600 | — | — |
| 2020-05-27 | $9.73 | $9.73 | 1,104,500 | — | — |
| 2020-05-26 | $10.52 | $10.52 | 1,024,700 | — | — |
| 2020-05-22 | $10.44 | $10.44 | 270,600 | — | — |
| 2020-05-21 | $10.30 | $10.30 | 378,500 | — | — |
| 2020-05-20 | $10.58 | $10.58 | 788,500 | — | — |
| 2020-05-19 | $10.26 | $10.26 | 393,800 | — | — |
| 2020-05-18 | $10.57 | $10.57 | 445,900 | — | — |
| 2020-05-15 | $10.34 | $10.34 | 339,200 | — | — |
| 2020-05-14 | $10.35 | $10.35 | 529,100 | — | — |
| 2020-05-13 | $10.59 | $10.59 | 567,600 | — | — |
| 2020-05-12 | $10.40 | $10.40 | 915,300 | — | — |
| 2020-05-11 | $10.55 | $10.55 | 585,800 | — | — |
| 2020-05-08 | $10.55 | $10.55 | 890,400 | — | — |
| 2020-05-07 | $10.36 | $10.36 | 646,100 | — | — |
| 2020-05-06 | $10.45 | $10.45 | 1,670,200 | — | — |
| 2020-05-05 | $9.31 | $9.31 | 541,100 | — | — |
| 2020-05-04 | $9.38 | $9.38 | 724,400 | — | — |
| 2020-05-01 | $8.60 | $8.60 | 528,100 | — | — |
| 2020-04-30 | $8.56 | $8.56 | 794,400 | — | — |
| 2020-04-29 | $9.14 | $9.14 | 571,700 | — | — |
| 2020-04-28 | $9.20 | $9.20 | 922,400 | — | — |
| 2020-04-27 | $10.03 | $10.03 | 1,402,400 | — | — |
| 2020-04-24 | $9.55 | $9.55 | 1,070,000 | — | — |
| 2020-04-23 | $8.51 | $8.51 | 944,200 | — | — |
| 2020-04-22 | $8.84 | $8.84 | 852,000 | — | — |
| 2020-04-21 | $8.40 | $8.40 | 1,095,700 | — | — |
| 2020-04-20 | $8.00 | $8.00 | 898,300 | — | — |
| 2020-04-17 | $7.84 | $7.84 | 619,800 | — | — |
| 2020-04-16 | $7.86 | $7.86 | 909,400 | — | — |
| 2020-04-15 | $7.87 | $7.87 | 1,473,900 | — | — |
| 2020-04-14 | $7.72 | $7.72 | 1,583,900 | — | — |
| 2020-04-13 | $8.00 | $8.00 | 6,173,800 | — | — |
| 2020-04-09 | $6.59 | $6.59 | 436,300 | — | — |
| 2020-04-08 | $6.90 | $6.90 | 357,500 | — | — |
| 2020-04-07 | $6.48 | $6.48 | 470,900 | — | — |
| 2020-04-06 | $6.28 | $6.28 | 562,700 | — | — |
| 2020-04-03 | $6.73 | $6.73 | 1,521,000 | — | — |
| 2020-04-02 | $7.65 | $7.65 | 983,900 | — | — |
| 2020-04-01 | $7.51 | $7.51 | 945,800 | — | — |
| 2020-03-31 | $7.73 | $7.73 | 2,067,800 | — | — |
| 2020-03-30 | $6.57 | $6.57 | 710,600 | — | — |
| 2020-03-27 | $6.05 | $6.05 | 654,500 | — | — |
| 2020-03-26 | $6.11 | $6.11 | 970,000 | — | — |
| 2020-03-25 | $5.96 | $5.96 | 5,500,800 | — | — |
| 2020-03-24 | $4.61 | $4.61 | 687,200 | — | — |
| 2020-03-23 | $4.52 | $4.52 | 578,100 | — | — |
| 2020-03-20 | $4.00 | $4.00 | 564,500 | — | — |
| 2020-03-19 | $4.12 | $4.12 | 595,700 | — | — |
| 2020-03-18 | $4.16 | $4.16 | 452,000 | — | — |
| 2020-03-17 | $4.57 | $4.57 | 674,400 | — | — |
| 2020-03-16 | $4.55 | $4.55 | 616,500 | — | — |
| 2020-03-13 | $4.57 | $4.57 | 868,100 | — | — |
| 2020-03-12 | $4.03 | $4.03 | 1,161,300 | — | — |
| 2020-03-11 | $4.77 | $4.77 | 939,900 | — | — |
| 2020-03-10 | $5.48 | $5.48 | 1,104,000 | — | — |
| 2020-03-09 | $6.19 | $6.19 | 1,951,700 | — | — |
| 2020-03-06 | $6.01 | $6.01 | 1,194,300 | — | — |
| 2020-03-05 | $5.58 | $5.58 | 544,200 | — | — |
| 2020-03-04 | $5.68 | $5.68 | 374,000 | — | — |
| 2020-03-03 | $5.18 | $5.18 | 535,800 | — | — |
| 2020-03-02 | $5.70 | $5.70 | 793,100 | — | — |
| 2020-02-28 | $6.03 | $6.03 | 2,447,300 | — | — |
| 2020-02-27 | $5.25 | $5.25 | 566,800 | — | — |
| 2020-02-26 | $5.64 | $5.64 | 405,200 | — | — |
| 2020-02-25 | $5.68 | $5.68 | 478,300 | — | — |
| 2020-02-24 | $6.48 | $6.48 | 893,800 | — | — |
| 2020-02-21 | $6.56 | $6.56 | 828,800 | — | — |
| 2020-02-20 | $6.24 | $6.24 | 825,000 | — | — |
| 2020-02-19 | $5.84 | $5.84 | 2,132,900 | — | — |
| 2020-02-18 | $5.40 | $5.40 | 175,700 | — | — |
| 2020-02-14 | $5.28 | $5.28 | 179,100 | — | — |
| 2020-02-13 | $5.30 | $5.30 | 244,200 | — | — |
| 2020-02-12 | $5.06 | $5.06 | 257,600 | — | — |
| 2020-02-11 | $5.04 | $5.04 | 132,000 | — | — |
| 2020-02-10 | $4.98 | $4.98 | 197,600 | — | — |
| 2020-02-07 | $5.09 | $5.09 | 171,900 | — | — |
| 2020-02-06 | $5.42 | $5.42 | 277,600 | — | — |
| 2020-02-05 | $5.43 | $5.43 | 264,400 | — | — |
| 2020-02-04 | $5.25 | $5.25 | 400,700 | — | — |
| 2020-02-03 | $5.12 | $5.12 | 526,100 | — | — |
| 2020-01-31 | $4.94 | $4.94 | 559,700 | — | — |
| 2020-01-30 | $4.96 | $4.96 | 374,400 | — | — |
| 2020-01-29 | $4.87 | $4.87 | 829,000 | — | — |
| 2020-01-28 | $4.71 | $4.71 | 1,223,400 | — | — |
| 2020-01-27 | $4.49 | $4.49 | 93,500 | — | — |
| 2020-01-24 | $4.61 | $4.61 | 217,600 | — | — |
| 2020-01-23 | $4.68 | $4.68 | 201,800 | — | — |
| 2020-01-22 | $4.61 | $4.61 | 110,100 | — | — |
| 2020-01-21 | $4.55 | $4.55 | 89,800 | — | — |
| 2020-01-17 | $4.58 | $4.58 | 215,800 | — | — |
| 2020-01-16 | $4.65 | $4.65 | 163,000 | — | — |
| 2020-01-15 | $4.53 | $4.53 | 379,200 | — | — |
| 2020-01-14 | $4.36 | $4.36 | 382,000 | — | — |
| 2020-01-13 | $4.13 | $4.13 | 176,300 | — | — |
| 2020-01-10 | $3.97 | $3.97 | 199,000 | — | — |
| 2020-01-09 | $3.94 | $3.94 | 137,600 | — | — |
| 2020-01-08 | $3.82 | $3.82 | 78,100 | — | — |
| 2020-01-07 | $3.81 | $3.81 | 62,700 | — | — |
| 2020-01-06 | $3.77 | $3.77 | 169,000 | — | — |
| 2020-01-03 | $3.77 | $3.77 | 114,900 | — | — |
| 2020-01-02 | $4.00 | $4.00 | 149,500 | — | — |