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
- 2012-05-15 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 | $11.65 | $12.81 | 16,800 |
| 2020-12-30 | $11.57 | $12.73 | 11,700 |
| 2020-12-29 | $11.74 | $12.91 | 15,800 |
| 2020-12-28 | $11.72 | $12.89 | 7,100 |
| 2020-12-24 | $11.69 | $12.86 | 5,900 |
| 2020-12-23 | $11.58 | $12.74 | 65,500 |
| 2020-12-22 | $11.34 | $12.47 | 51,200 |
| 2020-12-21 | $11.32 | $12.45 | 63,000 |
| 2020-12-18 | $11.81 | $12.99 | 16,800 |
| 2020-12-17 | $11.87 | $13.06 | 11,500 |
| 2020-12-16 | $11.75 | $12.92 | 17,000 |
| 2020-12-15 | $11.61 | $12.77 | 16,200 |
| 2020-12-14 | $11.48 | $12.63 | 13,600 |
| 2020-12-11 | $11.30 | $12.43 | 10,000 |
| 2020-12-10 | $11.49 | $12.64 | 61,800 |
| 2020-12-09 | $11.34 | $12.47 | 11,000 |
| 2020-12-08 | $11.37 | $12.51 | 158,900 |
| 2020-12-07 | $11.31 | $12.44 | 183,100 |
| 2020-12-04 | $11.37 | $12.51 | 25,700 |
| 2020-12-03 | $11.22 | $12.34 | 22,700 |
| 2020-12-02 | $11.42 | $12.56 | 17,000 |
| 2020-12-01 | $11.47 | $12.62 | 20,100 |
| 2020-11-30 | $11.16 | $12.27 | 29,400 |
| 2020-11-27 | $11.35 | $12.48 | 4,900 |
| 2020-11-25 | $11.22 | $12.34 | 18,800 |
| 2020-11-24 | $11.28 | $12.41 | 49,300 |
| 2020-11-23 | $11.14 | $12.25 | 34,300 |
| 2020-11-20 | $11.17 | $12.29 | 12,100 |
| 2020-11-19 | $11.21 | $12.33 | 9,100 |
| 2020-11-18 | $11.11 | $12.22 | 24,000 |
| 2020-11-17 | $11.23 | $12.35 | 11,600 |
| 2020-11-16 | $11.09 | $12.20 | 30,600 |
| 2020-11-13 | $11.02 | $12.12 | 12,000 |
| 2020-11-12 | $10.80 | $11.88 | 20,200 |
| 2020-11-11 | $11.06 | $12.16 | 38,800 |
| 2020-11-10 | $11.09 | $12.20 | 93,200 |
| 2020-11-09 | $10.97 | $12.07 | 120,300 |
| 2020-11-06 | $9.97 | $10.97 | 90,500 |
| 2020-11-05 | $9.99 | $10.99 | 94,400 |
| 2020-11-04 | $9.66 | $10.62 | 158,800 |
| 2020-11-03 | $9.49 | $10.44 | 64,600 |
| 2020-11-02 | $9.32 | $10.25 | 63,600 |
| 2020-10-30 | $9.27 | $10.20 | 65,600 |
| 2020-10-29 | $9.24 | $10.16 | 195,500 |
| 2020-10-28 | $9.47 | $10.42 | 23,300 |
| 2020-10-27 | $9.80 | $10.78 | 61,000 |
| 2020-10-26 | $10.02 | $11.02 | 27,400 |
| 2020-10-23 | $10.20 | $11.22 | 32,100 |
| 2020-10-22 | $10.03 | $11.03 | 36,300 |
| 2020-10-21 | $10.08 | $11.09 | 29,200 |
| 2020-10-20 | $10.26 | $11.28 | 78,000 |
| 2020-10-19 | $10.41 | $11.45 | 23,100 |
| 2020-10-16 | $10.84 | $11.92 | 23,100 |
| 2020-10-15 | $10.77 | $11.85 | 27,800 |
| 2020-10-14 | $11.18 | $12.30 | 11,800 |
| 2020-10-13 | $11.35 | $12.48 | 16,300 |
| 2020-10-12 | $11.77 | $12.95 | 15,300 |
| 2020-10-09 | $11.70 | $12.87 | 11,200 |
| 2020-10-08 | $11.76 | $12.93 | 13,600 |
| 2020-10-07 | $11.35 | $12.48 | 13,400 |
| 2020-10-06 | $11.70 | $12.87 | 45,300 |
| 2020-10-05 | $11.61 | $12.77 | 23,000 |
| 2020-10-02 | $11.31 | $12.44 | 60,800 |
| 2020-10-01 | $11.41 | $12.55 | 38,700 |
| 2020-09-30 | $11.40 | $12.54 | 28,600 |
| 2020-09-29 | $11.48 | $12.63 | 81,800 |
| 2020-09-28 | $11.34 | $12.47 | 49,100 |
| 2020-09-25 | $11.08 | $12.19 | 44,200 |
| 2020-09-24 | $11.06 | $12.16 | 25,900 |
| 2020-09-23 | $11.10 | $12.21 | 85,200 |
| 2020-09-22 | $11.16 | $12.27 | 28,900 |
| 2020-09-21 | $11.26 | $12.38 | 14,700 |
| 2020-09-18 | $11.67 | $12.84 | 110,900 |
| 2020-09-17 | $11.85 | $13.03 | 27,900 |
| 2020-09-16 | $11.67 | $12.84 | 18,200 |
| 2020-09-15 | $11.51 | $12.66 | 30,700 |
| 2020-09-14 | $11.32 | $12.45 | 25,300 |
| 2020-09-11 | $11.32 | $12.45 | 17,500 |
| 2020-09-10 | $11.23 | $12.35 | 56,100 |
| 2020-09-09 | $11.32 | $12.45 | 36,200 |
| 2020-09-08 | $11.16 | $12.27 | 20,900 |
| 2020-09-04 | $11.31 | $12.44 | 12,200 |
| 2020-09-03 | $11.40 | $12.54 | 12,700 |
| 2020-09-02 | $11.72 | $12.89 | 37,300 |
| 2020-09-01 | $11.47 | $12.62 | 21,300 |
| 2020-08-31 | $11.50 | $12.65 | 35,700 |
| 2020-08-28 | $11.69 | $12.60 | 12,700 |
| 2020-08-27 | $11.59 | $12.49 | 10,500 |
| 2020-08-26 | $11.58 | $12.48 | 51,100 |
| 2020-08-25 | $11.74 | $12.65 | 26,700 |
| 2020-08-24 | $11.63 | $12.53 | 15,000 |
| 2020-08-21 | $11.46 | $12.35 | 31,800 |
| 2020-08-20 | $11.56 | $12.46 | 48,800 |
| 2020-08-19 | $11.56 | $12.46 | 65,500 |
| 2020-08-18 | $11.59 | $12.49 | 24,600 |
| 2020-08-17 | $11.60 | $12.50 | 102,300 |
| 2020-08-14 | $11.41 | $12.29 | 13,900 |
| 2020-08-13 | $11.51 | $12.40 | 17,600 |
| 2020-08-12 | $11.62 | $12.52 | 14,500 |
| 2020-08-11 | $11.45 | $12.34 | 145,200 |
| 2020-08-10 | $11.40 | $12.28 | 17,700 |
| 2020-08-07 | $11.53 | $12.42 | 24,100 |
| 2020-08-06 | $11.71 | $12.62 | 10,000 |
| 2020-08-05 | $11.93 | $12.85 | 5,400 |
| 2020-08-04 | $12.59 | $13.57 | 11,800 |
| 2020-08-03 | $12.53 | $13.50 | 7,200 |
| 2020-07-31 | $12.39 | $13.35 | 13,500 |
| 2020-07-30 | $12.72 | $13.71 | 4,800 |
| 2020-07-29 | $13.33 | $14.36 | 7,000 |
| 2020-07-28 | $12.91 | $13.91 | 7,500 |
| 2020-07-27 | $13.07 | $14.08 | 8,300 |
| 2020-07-24 | $12.91 | $13.91 | 6,900 |
| 2020-07-23 | $13.17 | $14.19 | 4,200 |
| 2020-07-22 | $13.30 | $14.33 | 22,200 |
| 2020-07-21 | $12.98 | $13.99 | 22,700 |
| 2020-07-20 | $12.70 | $13.68 | 8,800 |
| 2020-07-17 | $12.79 | $13.78 | 8,900 |
| 2020-07-16 | $12.72 | $13.71 | 9,700 |
| 2020-07-15 | $12.83 | $13.82 | 5,100 |
| 2020-07-14 | $12.42 | $13.38 | 6,000 |
| 2020-07-13 | $12.55 | $13.52 | 5,500 |
| 2020-07-10 | $12.63 | $13.61 | 5,200 |
| 2020-07-09 | $12.56 | $13.53 | 7,200 |
| 2020-07-08 | $12.73 | $13.72 | 5,800 |
| 2020-07-07 | $12.77 | $13.76 | 11,700 |
| 2020-07-06 | $12.97 | $13.98 | 9,400 |
| 2020-07-02 | $12.89 | $13.89 | 5,700 |
| 2020-07-01 | $12.52 | $13.49 | 7,500 |
| 2020-06-30 | $12.43 | $13.39 | 6,000 |
| 2020-06-29 | $12.50 | $13.47 | 8,200 |
| 2020-06-26 | $12.35 | $13.31 | 96,700 |
| 2020-06-25 | $12.64 | $13.62 | 46,500 |
| 2020-06-24 | $12.37 | $13.33 | 9,500 |
| 2020-06-23 | $12.93 | $13.93 | 27,600 |
| 2020-06-22 | $12.72 | $13.71 | 15,400 |
| 2020-06-19 | $12.50 | $13.47 | 22,600 |
| 2020-06-18 | $12.47 | $13.44 | 9,000 |
| 2020-06-17 | $12.38 | $13.34 | 9,000 |
| 2020-06-16 | $12.19 | $13.13 | 15,100 |
| 2020-06-15 | $12.02 | $12.95 | 9,200 |
| 2020-06-12 | $11.96 | $12.89 | 10,800 |
| 2020-06-11 | $11.82 | $12.74 | 15,200 |
| 2020-06-10 | $12.58 | $13.55 | 14,700 |
| 2020-06-09 | $12.37 | $13.33 | 44,500 |
| 2020-06-08 | $12.77 | $13.76 | 11,100 |
| 2020-06-05 | $12.75 | $13.74 | 12,500 |
| 2020-06-04 | $12.45 | $13.41 | 9,300 |
| 2020-06-03 | $12.62 | $13.60 | 12,600 |
| 2020-06-02 | $12.25 | $13.20 | 17,300 |
| 2020-06-01 | $12.36 | $13.32 | 12,100 |
| 2020-05-29 | $12.13 | $13.07 | 25,700 |
| 2020-05-28 | $11.95 | $12.88 | 20,600 |
| 2020-05-27 | $11.75 | $12.66 | 28,500 |
| 2020-05-26 | $11.78 | $12.69 | 15,300 |
| 2020-05-22 | $11.84 | $12.76 | 15,700 |
| 2020-05-21 | $11.80 | $12.71 | 14,300 |
| 2020-05-20 | $12.28 | $13.23 | 21,600 |
| 2020-05-19 | $11.30 | $12.18 | 56,700 |
| 2020-05-18 | $11.34 | $12.22 | 49,500 |
| 2020-05-15 | $10.45 | $11.26 | 28,200 |
| 2020-05-14 | $10.61 | $11.43 | 34,900 |
| 2020-05-13 | $10.65 | $11.48 | 23,000 |
| 2020-05-12 | $11.06 | $11.92 | 57,100 |
| 2020-05-11 | $11.03 | $11.88 | 12,300 |
| 2020-05-08 | $10.95 | $11.80 | 17,400 |
| 2020-05-07 | $10.71 | $11.54 | 31,500 |
| 2020-05-06 | $10.73 | $11.56 | 24,300 |
| 2020-05-05 | $10.66 | $11.49 | 21,400 |
| 2020-05-04 | $10.48 | $11.29 | 36,800 |
| 2020-05-01 | $10.55 | $11.37 | 25,300 |
| 2020-04-30 | $10.84 | $11.68 | 51,600 |
| 2020-04-29 | $10.98 | $11.83 | 18,000 |
| 2020-04-28 | $10.60 | $11.42 | 52,400 |
| 2020-04-27 | $10.66 | $11.49 | 31,600 |
| 2020-04-24 | $10.39 | $11.20 | 24,800 |
| 2020-04-23 | $10.27 | $11.07 | 29,900 |
| 2020-04-22 | $10.21 | $11.00 | 55,800 |
| 2020-04-21 | $9.95 | $10.72 | 66,100 |
| 2020-04-20 | $10.16 | $10.95 | 59,100 |
| 2020-04-17 | $10.08 | $10.86 | 42,800 |
| 2020-04-16 | $9.98 | $10.75 | 79,900 |
| 2020-04-15 | $9.96 | $10.73 | 139,200 |
| 2020-04-14 | $10.74 | $11.57 | 161,000 |
| 2020-04-13 | $10.45 | $11.26 | 51,000 |
| 2020-04-09 | $10.62 | $11.44 | 56,900 |
| 2020-04-08 | $10.34 | $11.14 | 92,400 |
| 2020-04-07 | $10.06 | $10.84 | 132,400 |
| 2020-04-06 | $10.19 | $10.98 | 149,300 |
| 2020-04-03 | $9.61 | $10.35 | 83,800 |
| 2020-04-02 | $9.30 | $10.02 | 124,300 |
| 2020-04-01 | $9.08 | $9.78 | 60,400 |
| 2020-03-31 | $9.19 | $9.90 | 125,400 |
| 2020-03-30 | $9.47 | $10.20 | 230,700 |
| 2020-03-27 | $9.60 | $10.34 | 60,400 |
| 2020-03-26 | $9.65 | $10.40 | 83,900 |
| 2020-03-25 | $9.11 | $9.82 | 182,900 |
| 2020-03-24 | $8.87 | $9.56 | 251,200 |
| 2020-03-23 | $7.77 | $8.37 | 120,500 |
| 2020-03-20 | $7.46 | $8.04 | 168,700 |
| 2020-03-19 | $6.95 | $7.49 | 240,100 |
| 2020-03-18 | $7.27 | $7.83 | 159,700 |
| 2020-03-17 | $7.75 | $8.35 | 335,600 |
| 2020-03-16 | $8.08 | $8.71 | 117,800 |
| 2020-03-13 | $9.16 | $9.87 | 201,000 |
| 2020-03-12 | $8.94 | $9.63 | 220,000 |
| 2020-03-11 | $10.13 | $10.92 | 140,700 |
| 2020-03-10 | $10.74 | $11.57 | 128,100 |
| 2020-03-09 | $10.95 | $11.80 | 48,200 |
| 2020-03-06 | $11.61 | $12.51 | 32,600 |
| 2020-03-05 | $11.59 | $12.49 | 32,300 |
| 2020-03-04 | $12.04 | $12.97 | 41,400 |
| 2020-03-03 | $11.78 | $12.69 | 144,800 |
| 2020-03-02 | $12.09 | $13.03 | 57,100 |
| 2020-02-28 | $11.70 | $12.61 | 59,500 |
| 2020-02-27 | $12.00 | $12.93 | 35,100 |
| 2020-02-26 | $12.41 | $13.37 | 34,700 |
| 2020-02-25 | $12.66 | $13.64 | 31,700 |
| 2020-02-24 | $12.95 | $13.95 | 7,700 |
| 2020-02-21 | $13.53 | $14.58 | 14,600 |
| 2020-02-20 | $13.53 | $14.58 | 11,200 |
| 2020-02-19 | $13.16 | $14.18 | 12,100 |
| 2020-02-18 | $13.14 | $14.16 | 5,900 |
| 2020-02-14 | $13.21 | $14.23 | 7,500 |
| 2020-02-13 | $13.29 | $14.32 | 7,500 |
| 2020-02-12 | $13.44 | $14.48 | 18,100 |
| 2020-02-11 | $13.51 | $14.56 | 11,800 |
| 2020-02-10 | $13.31 | $14.34 | 11,000 |
| 2020-02-07 | $13.09 | $14.10 | 10,000 |
| 2020-02-06 | $13.26 | $14.29 | 9,200 |
| 2020-02-05 | $13.07 | $14.08 | 11,900 |
| 2020-02-04 | $12.94 | $13.94 | 29,800 |
| 2020-02-03 | $12.81 | $13.80 | 21,600 |
| 2020-01-31 | $12.77 | $13.76 | 14,300 |
| 2020-01-30 | $13.05 | $14.06 | 8,000 |
| 2020-01-29 | $13.38 | $14.42 | 14,900 |
| 2020-01-28 | $13.52 | $14.57 | 35,200 |
| 2020-01-27 | $13.21 | $14.23 | 5,200 |
| 2020-01-24 | $13.49 | $14.54 | 8,700 |
| 2020-01-23 | $13.44 | $14.48 | 9,300 |
| 2020-01-22 | $13.59 | $14.64 | 10,400 |
| 2020-01-21 | $13.67 | $14.73 | 13,500 |
| 2020-01-17 | $13.46 | $14.50 | 9,800 |
| 2020-01-16 | $13.43 | $14.47 | 5,300 |
| 2020-01-15 | $13.53 | $14.58 | 29,200 |
| 2020-01-14 | $13.44 | $14.48 | 10,200 |
| 2020-01-13 | $13.84 | $14.91 | 27,900 |
| 2020-01-10 | $13.88 | $14.96 | 8,500 |
| 2020-01-09 | $13.97 | $15.05 | 14,500 |
| 2020-01-08 | $13.87 | $14.94 | 9,700 |
| 2020-01-07 | $13.75 | $14.82 | 24,000 |
| 2020-01-06 | $13.84 | $14.91 | 12,100 |
| 2020-01-03 | $13.85 | $14.92 | 17,800 |
| 2020-01-02 | $14.03 | $15.12 | 31,000 |