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
- 2010-01-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2020-12-31 | $13.13 | $16.52 | 62,200 |
| 2020-12-30 | $13.27 | $16.70 | 40,400 |
| 2020-12-29 | $13.49 | $16.98 | 168,200 |
| 2020-12-28 | $12.67 | $15.94 | 74,200 |
| 2020-12-24 | $12.07 | $15.19 | 51,700 |
| 2020-12-23 | $11.98 | $15.08 | 50,300 |
| 2020-12-22 | $11.47 | $14.43 | 38,000 |
| 2020-12-21 | $11.53 | $14.51 | 123,900 |
| 2020-12-18 | $11.85 | $14.91 | 39,200 |
| 2020-12-17 | $11.95 | $15.04 | 30,500 |
| 2020-12-16 | $12.04 | $15.15 | 27,800 |
| 2020-12-15 | $11.99 | $15.09 | 59,700 |
| 2020-12-14 | $11.91 | $14.99 | 53,900 |
| 2020-12-11 | $11.65 | $14.66 | 42,900 |
| 2020-12-10 | $11.91 | $14.99 | 37,000 |
| 2020-12-09 | $11.99 | $15.09 | 150,200 |
| 2020-12-08 | $12.04 | $15.15 | 116,700 |
| 2020-12-07 | $12.24 | $15.40 | 36,200 |
| 2020-12-04 | $12.26 | $15.43 | 109,500 |
| 2020-12-03 | $12.49 | $15.72 | 68,000 |
| 2020-12-02 | $12.18 | $15.33 | 57,200 |
| 2020-12-01 | $12.10 | $15.23 | 40,900 |
| 2020-11-30 | $11.61 | $14.61 | 97,900 |
| 2020-11-27 | $12.10 | $15.23 | 91,400 |
| 2020-11-25 | $12.54 | $15.78 | 52,100 |
| 2020-11-24 | $12.52 | $15.75 | 88,600 |
| 2020-11-23 | $11.64 | $14.65 | 111,900 |
| 2020-11-20 | $11.14 | $14.02 | 60,500 |
| 2020-11-19 | $11.33 | $14.26 | 39,500 |
| 2020-11-18 | $11.61 | $14.61 | 56,900 |
| 2020-11-17 | $11.60 | $14.60 | 74,600 |
| 2020-11-16 | $11.60 | $14.60 | 133,400 |
| 2020-11-13 | $10.89 | $13.70 | 44,000 |
| 2020-11-12 | $10.62 | $13.36 | 33,100 |
| 2020-11-11 | $10.85 | $13.65 | 83,900 |
| 2020-11-10 | $11.22 | $14.12 | 197,000 |
| 2020-11-09 | $10.59 | $13.33 | 367,800 |
| 2020-11-06 | $8.90 | $11.20 | 91,900 |
| 2020-11-05 | $9.39 | $11.82 | 22,800 |
| 2020-11-04 | $9.44 | $11.88 | 42,600 |
| 2020-11-03 | $9.40 | $11.83 | 71,500 |
| 2020-11-02 | $8.86 | $11.15 | 39,500 |
| 2020-10-30 | $8.54 | $10.75 | 24,500 |
| 2020-10-29 | $8.54 | $10.75 | 51,100 |
| 2020-10-28 | $8.53 | $10.73 | 47,300 |
| 2020-10-27 | $9.01 | $11.34 | 25,700 |
| 2020-10-26 | $9.48 | $11.93 | 31,100 |
| 2020-10-23 | $10.03 | $12.62 | 54,600 |
| 2020-10-22 | $9.50 | $11.95 | 81,500 |
| 2020-10-21 | $9.25 | $11.64 | 42,800 |
| 2020-10-20 | $9.65 | $12.14 | 87,900 |
| 2020-10-19 | $9.22 | $11.60 | 55,100 |
| 2020-10-16 | $8.85 | $11.14 | 31,200 |
| 2020-10-15 | $8.80 | $11.07 | 44,700 |
| 2020-10-14 | $9.03 | $11.36 | 11,200 |
| 2020-10-13 | $9.14 | $11.50 | 56,300 |
| 2020-10-12 | $9.57 | $12.04 | 16,100 |
| 2020-10-09 | $9.41 | $11.84 | 94,300 |
| 2020-10-08 | $9.62 | $12.11 | 50,200 |
| 2020-10-07 | $9.11 | $11.46 | 26,600 |
| 2020-10-06 | $8.88 | $11.17 | 118,700 |
| 2020-10-05 | $8.52 | $10.72 | 33,300 |
| 2020-10-02 | $8.42 | $10.60 | 69,300 |
| 2020-10-01 | $8.62 | $10.85 | 44,700 |
| 2020-09-30 | $8.70 | $10.95 | 47,200 |
| 2020-09-29 | $8.51 | $10.71 | 58,900 |
| 2020-09-28 | $8.62 | $10.85 | 55,300 |
| 2020-09-25 | $8.38 | $10.55 | 73,000 |
| 2020-09-24 | $8.58 | $10.80 | 95,400 |
| 2020-09-23 | $8.84 | $11.12 | 67,900 |
| 2020-09-22 | $8.78 | $11.05 | 127,500 |
| 2020-09-21 | $9.31 | $11.72 | 117,900 |
| 2020-09-18 | $10.27 | $12.92 | 60,400 |
| 2020-09-17 | $10.65 | $13.40 | 26,200 |
| 2020-09-16 | $10.20 | $12.84 | 18,700 |
| 2020-09-15 | $10.05 | $12.65 | 55,400 |
| 2020-09-14 | $10.19 | $12.82 | 80,300 |
| 2020-09-11 | $10.01 | $12.60 | 19,500 |
| 2020-09-10 | $10.06 | $12.66 | 27,100 |
| 2020-09-09 | $10.35 | $13.02 | 9,200 |
| 2020-09-08 | $10.36 | $13.04 | 33,900 |
| 2020-09-04 | $10.93 | $13.75 | 87,100 |
| 2020-09-03 | $10.43 | $13.12 | 53,000 |
| 2020-09-02 | $10.12 | $12.73 | 20,400 |
| 2020-09-01 | $10.25 | $12.90 | 14,600 |
| 2020-08-31 | $10.47 | $13.18 | 31,700 |
| 2020-08-28 | $10.65 | $13.40 | 52,200 |
| 2020-08-27 | $10.53 | $13.25 | 34,100 |
| 2020-08-26 | $10.34 | $13.01 | 13,900 |
| 2020-08-25 | $10.41 | $13.10 | 49,900 |
| 2020-08-24 | $10.22 | $12.86 | 34,600 |
| 2020-08-21 | $10.15 | $12.77 | 40,300 |
| 2020-08-20 | $9.94 | $12.51 | 43,000 |
| 2020-08-19 | $10.23 | $12.87 | 65,200 |
| 2020-08-18 | $9.97 | $12.55 | 34,300 |
| 2020-08-17 | $9.85 | $12.40 | 41,100 |
| 2020-08-14 | $10.17 | $12.80 | 73,600 |
| 2020-08-13 | $10.28 | $12.94 | 20,800 |
| 2020-08-12 | $10.46 | $13.16 | 47,500 |
| 2020-08-11 | $10.42 | $13.11 | 106,600 |
| 2020-08-10 | $9.99 | $12.57 | 66,800 |
| 2020-08-07 | $9.46 | $11.90 | 37,200 |
| 2020-08-06 | $9.65 | $12.14 | 29,300 |
| 2020-08-05 | $9.69 | $12.19 | 55,100 |
| 2020-08-04 | $9.07 | $11.41 | 65,200 |
| 2020-08-03 | $8.62 | $10.85 | 99,400 |
| 2020-07-31 | $8.74 | $11.00 | 156,900 |
| 2020-07-30 | $9.23 | $11.61 | 37,800 |
| 2020-07-29 | $9.42 | $11.85 | 28,100 |
| 2020-07-28 | $9.24 | $11.63 | 46,500 |
| 2020-07-27 | $9.23 | $11.61 | 44,700 |
| 2020-07-24 | $9.61 | $12.09 | 82,700 |
| 2020-07-23 | $9.77 | $12.29 | 89,000 |
| 2020-07-22 | $9.99 | $12.57 | 23,900 |
| 2020-07-21 | $9.93 | $12.50 | 71,900 |
| 2020-07-20 | $9.99 | $12.57 | 43,600 |
| 2020-07-17 | $10.07 | $12.67 | 84,200 |
| 2020-07-16 | $10.10 | $12.71 | 45,900 |
| 2020-07-15 | $10.49 | $13.20 | 96,900 |
| 2020-07-14 | $9.70 | $12.21 | 20,600 |
| 2020-07-13 | $9.68 | $12.18 | 32,000 |
| 2020-07-10 | $9.80 | $12.33 | 38,500 |
| 2020-07-09 | $9.87 | $12.42 | 75,300 |
| 2020-07-08 | $10.28 | $12.94 | 57,500 |
| 2020-07-07 | $10.24 | $12.89 | 39,800 |
| 2020-07-06 | $10.29 | $12.95 | 90,200 |
| 2020-07-02 | $10.15 | $12.77 | 75,400 |
| 2020-07-01 | $9.95 | $12.52 | 103,100 |
| 2020-06-30 | $10.10 | $12.71 | 81,100 |
| 2020-06-29 | $10.19 | $12.82 | 109,400 |
| 2020-06-26 | $10.21 | $12.85 | 223,800 |
| 2020-06-25 | $11.23 | $14.13 | 334,200 |
| 2020-06-24 | $12.06 | $15.18 | 344,700 |
| 2020-06-23 | $10.64 | $13.39 | 116,600 |
| 2020-06-22 | $11.06 | $13.92 | 112,300 |
| 2020-06-19 | $11.23 | $14.13 | 58,800 |
| 2020-06-18 | $11.23 | $14.13 | 97,600 |
| 2020-06-17 | $11.53 | $14.51 | 57,700 |
| 2020-06-16 | $11.70 | $14.72 | 124,700 |
| 2020-06-15 | $11.61 | $14.61 | 69,500 |
| 2020-06-12 | $11.79 | $14.84 | 127,900 |
| 2020-06-11 | $11.09 | $13.96 | 188,600 |
| 2020-06-10 | $12.60 | $15.86 | 286,500 |
| 2020-06-09 | $13.25 | $16.67 | 266,900 |
| 2020-06-08 | $13.75 | $17.30 | 406,300 |
| 2020-06-05 | $12.18 | $15.33 | 458,700 |
| 2020-06-04 | $11.57 | $14.56 | 271,200 |
| 2020-06-03 | $11.34 | $14.27 | 233,200 |
| 2020-06-02 | $10.66 | $13.41 | 143,600 |
| 2020-06-01 | $10.79 | $13.58 | 128,700 |
| 2020-05-29 | $10.26 | $12.91 | 162,700 |
| 2020-05-28 | $10.61 | $13.35 | 206,300 |
| 2020-05-27 | $10.31 | $12.97 | 273,500 |
| 2020-05-26 | $10.04 | $12.63 | 378,600 |
| 2020-05-22 | $8.82 | $11.10 | 112,700 |
| 2020-05-21 | $9.09 | $11.44 | 198,200 |
| 2020-05-20 | $9.40 | $11.83 | 296,800 |
| 2020-05-19 | $8.70 | $10.95 | 168,300 |
| 2020-05-18 | $8.82 | $11.10 | 129,900 |
| 2020-05-15 | $8.11 | $10.21 | 89,300 |
| 2020-05-14 | $8.34 | $10.49 | 100,200 |
| 2020-05-13 | $8.04 | $10.12 | 146,900 |
| 2020-05-12 | $8.15 | $10.26 | 78,300 |
| 2020-05-11 | $8.36 | $10.52 | 157,100 |
| 2020-05-08 | $8.51 | $10.71 | 101,300 |
| 2020-05-07 | $8.48 | $10.67 | 110,700 |
| 2020-05-06 | $8.51 | $10.71 | 105,600 |
| 2020-05-05 | $8.87 | $11.16 | 103,600 |
| 2020-05-04 | $8.80 | $11.07 | 128,100 |
| 2020-05-01 | $8.86 | $11.15 | 99,500 |
| 2020-04-30 | $8.95 | $11.26 | 148,400 |
| 2020-04-29 | $9.28 | $11.68 | 187,500 |
| 2020-04-28 | $8.73 | $10.99 | 278,000 |
| 2020-04-27 | $8.71 | $10.96 | 233,900 |
| 2020-04-24 | $8.00 | $10.07 | 403,100 |
| 2020-04-23 | $8.47 | $10.66 | 134,200 |
| 2020-04-22 | $8.62 | $10.85 | 130,000 |
| 2020-04-21 | $8.81 | $11.09 | 141,300 |
| 2020-04-20 | $9.13 | $11.49 | 128,000 |
| 2020-04-17 | $9.13 | $11.49 | 132,800 |
| 2020-04-16 | $8.88 | $11.17 | 171,700 |
| 2020-04-15 | $9.20 | $11.58 | 174,700 |
| 2020-04-14 | $9.70 | $12.21 | 134,500 |
| 2020-04-13 | $9.73 | $12.24 | 93,200 |
| 2020-04-09 | $9.80 | $12.33 | 186,200 |
| 2020-04-08 | $9.73 | $12.24 | 179,100 |
| 2020-04-07 | $9.57 | $12.04 | 377,200 |
| 2020-04-06 | $9.57 | $12.04 | 269,600 |
| 2020-04-03 | $8.80 | $11.07 | 175,200 |
| 2020-04-02 | $8.66 | $10.90 | 177,300 |
| 2020-04-01 | $8.80 | $11.07 | 142,600 |
| 2020-03-31 | $9.49 | $11.94 | 154,900 |
| 2020-03-30 | $9.90 | $12.46 | 259,600 |
| 2020-03-27 | $10.09 | $12.70 | 143,300 |
| 2020-03-26 | $10.65 | $13.40 | 192,100 |
| 2020-03-25 | $10.49 | $13.20 | 219,800 |
| 2020-03-24 | $10.54 | $13.26 | 151,700 |
| 2020-03-23 | $9.27 | $11.67 | 105,000 |
| 2020-03-20 | $9.46 | $11.90 | 139,700 |
| 2020-03-19 | $9.39 | $11.82 | 168,900 |
| 2020-03-18 | $8.97 | $11.29 | 295,800 |
| 2020-03-17 | $9.60 | $12.08 | 816,900 |
| 2020-03-16 | $9.26 | $11.65 | 300,100 |
| 2020-03-13 | $10.91 | $13.73 | 231,100 |
| 2020-03-12 | $9.98 | $12.56 | 305,800 |
| 2020-03-11 | $11.45 | $14.41 | 168,700 |
| 2020-03-10 | $12.61 | $15.87 | 300,200 |
| 2020-03-09 | $12.21 | $15.36 | 247,300 |
| 2020-03-06 | $12.96 | $16.31 | 270,100 |
| 2020-03-05 | $12.65 | $15.92 | 257,300 |
| 2020-03-04 | $13.55 | $17.05 | 153,700 |
| 2020-03-03 | $13.04 | $16.41 | 366,000 |
| 2020-03-02 | $12.63 | $15.89 | 188,300 |
| 2020-02-28 | $12.95 | $16.30 | 155,000 |
| 2020-02-27 | $13.12 | $16.51 | 177,600 |
| 2020-02-26 | $13.92 | $17.52 | 114,500 |
| 2020-02-25 | $14.24 | $17.92 | 140,900 |
| 2020-02-24 | $14.70 | $18.50 | 173,200 |
| 2020-02-21 | $16.04 | $20.18 | 29,900 |
| 2020-02-20 | $16.32 | $20.54 | 33,300 |
| 2020-02-19 | $16.66 | $20.96 | 33,600 |
| 2020-02-18 | $16.54 | $20.81 | 19,600 |
| 2020-02-14 | $16.45 | $20.70 | 41,300 |
| 2020-02-13 | $16.43 | $20.68 | 102,000 |
| 2020-02-12 | $16.67 | $20.98 | 81,800 |
| 2020-02-11 | $16.38 | $20.61 | 94,100 |
| 2020-02-10 | $15.89 | $20.00 | 20,500 |
| 2020-02-07 | $16.02 | $20.16 | 20,400 |
| 2020-02-06 | $16.48 | $20.74 | 48,800 |
| 2020-02-05 | $16.62 | $20.91 | 57,000 |
| 2020-02-04 | $16.05 | $20.20 | 68,100 |
| 2020-02-03 | $15.47 | $19.47 | 54,000 |
| 2020-01-31 | $15.26 | $19.20 | 34,000 |
| 2020-01-30 | $15.53 | $19.54 | 30,100 |
| 2020-01-29 | $15.58 | $19.61 | 65,800 |
| 2020-01-28 | $15.50 | $19.50 | 88,100 |
| 2020-01-27 | $15.22 | $19.15 | 65,100 |
| 2020-01-24 | $15.87 | $19.97 | 123,400 |
| 2020-01-23 | $16.17 | $20.35 | 67,200 |
| 2020-01-22 | $16.64 | $20.94 | 118,100 |
| 2020-01-21 | $15.96 | $20.08 | 133,500 |
| 2020-01-17 | $16.95 | $21.33 | 37,500 |
| 2020-01-16 | $17.14 | $21.57 | 17,200 |
| 2020-01-15 | $17.12 | $21.54 | 15,600 |
| 2020-01-14 | $17.13 | $21.56 | 45,300 |
| 2020-01-13 | $17.43 | $21.93 | 129,200 |
| 2020-01-10 | $17.59 | $22.13 | 27,400 |
| 2020-01-09 | $17.92 | $22.55 | 67,300 |
| 2020-01-08 | $17.42 | $21.92 | 26,500 |
| 2020-01-07 | $17.17 | $21.61 | 43,600 |
| 2020-01-06 | $17.24 | $21.69 | 32,000 |
| 2020-01-03 | $17.42 | $21.92 | 94,500 |
| 2020-01-02 | $18.69 | $23.52 | 29,200 |