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
- 2014-06-12 to 2026-09-01
- 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 | $13.05 | $14.82 | 26,600 | — | — |
| 2020-12-30 | $12.99 | $14.75 | 41,500 | — | — |
| 2020-12-29 | $12.80 | $14.54 | 25,800 | — | — |
| 2020-12-28 | $12.80 | $14.54 | 19,000 | — | — |
| 2020-12-24 | $12.77 | $14.50 | 4,200 | — | — |
| 2020-12-23 | $12.62 | $14.33 | 15,000 | — | — |
| 2020-12-22 | $12.47 | $14.16 | 11,600 | — | — |
| 2020-12-21 | $12.50 | $14.19 | 25,800 | — | — |
| 2020-12-18 | $12.56 | $14.26 | 10,400 | — | — |
| 2020-12-17 | $12.58 | $14.29 | 11,600 | — | — |
| 2020-12-16 | $12.44 | $14.13 | 24,000 | — | — |
| 2020-12-15 | $12.36 | $14.04 | 21,300 | — | — |
| 2020-12-14 | $12.28 | $13.94 | 11,700 | — | — |
| 2020-12-11 | $12.27 | $13.93 | 7,100 | — | — |
| 2020-12-10 | $12.29 | $13.96 | 3,900 | — | — |
| 2020-12-09 | $12.35 | $13.84 | 12,500 | — | — |
| 2020-12-08 | $12.32 | $13.81 | 6,400 | — | — |
| 2020-12-07 | $12.39 | $13.89 | 17,500 | — | — |
| 2020-12-04 | $12.43 | $13.93 | 19,700 | — | — |
| 2020-12-03 | $12.18 | $13.65 | 23,100 | — | — |
| 2020-12-02 | $11.99 | $13.44 | 11,800 | — | — |
| 2020-12-01 | $11.99 | $13.44 | 25,600 | — | — |
| 2020-11-30 | $11.85 | $13.28 | 7,500 | — | — |
| 2020-11-27 | $11.97 | $13.42 | 2,100 | — | — |
| 2020-11-25 | $11.85 | $13.28 | 8,200 | — | — |
| 2020-11-24 | $12.06 | $13.52 | 22,000 | — | — |
| 2020-11-23 | $11.83 | $13.26 | 11,000 | — | — |
| 2020-11-20 | $11.58 | $12.98 | 11,000 | — | — |
| 2020-11-19 | $11.62 | $13.02 | 10,100 | — | — |
| 2020-11-18 | $11.69 | $13.10 | 19,900 | — | — |
| 2020-11-17 | $11.69 | $13.10 | 11,400 | — | — |
| 2020-11-16 | $11.37 | $12.74 | 15,900 | — | — |
| 2020-11-13 | $11.16 | $12.51 | 15,000 | — | — |
| 2020-11-12 | $10.92 | $12.24 | 35,800 | — | — |
| 2020-11-11 | $10.98 | $12.31 | 13,400 | — | — |
| 2020-11-10 | $10.87 | $12.18 | 5,100 | — | — |
| 2020-11-09 | $10.79 | $12.09 | 39,000 | — | — |
| 2020-11-06 | $10.45 | $11.71 | 15,700 | — | — |
| 2020-11-05 | $10.54 | $11.81 | 11,800 | — | — |
| 2020-11-04 | $10.25 | $11.49 | 34,800 | — | — |
| 2020-11-03 | $10.14 | $11.37 | 9,900 | — | — |
| 2020-11-02 | $9.84 | $11.03 | 8,300 | — | — |
| 2020-10-30 | $9.80 | $10.98 | 8,200 | — | — |
| 2020-10-29 | $9.91 | $11.11 | 15,900 | — | — |
| 2020-10-28 | $9.91 | $11.11 | 33,400 | — | — |
| 2020-10-27 | $10.15 | $11.38 | 10,100 | — | — |
| 2020-10-26 | $10.21 | $11.44 | 18,000 | — | — |
| 2020-10-23 | $10.46 | $11.72 | 8,000 | — | — |
| 2020-10-22 | $10.46 | $11.72 | 16,500 | — | — |
| 2020-10-21 | $10.37 | $11.62 | 25,600 | — | — |
| 2020-10-20 | $10.38 | $11.63 | 38,700 | — | — |
| 2020-10-19 | $10.26 | $11.50 | 15,700 | — | — |
| 2020-10-16 | $10.30 | $11.54 | 13,300 | — | — |
| 2020-10-15 | $10.27 | $11.51 | 6,800 | — | — |
| 2020-10-14 | $10.45 | $11.71 | 9,300 | — | — |
| 2020-10-13 | $10.46 | $11.72 | 15,000 | — | — |
| 2020-10-12 | $10.69 | $11.98 | 6,500 | — | — |
| 2020-10-09 | $10.49 | $11.76 | 12,200 | — | — |
| 2020-10-08 | $10.47 | $11.74 | 6,500 | — | — |
| 2020-10-07 | $10.41 | $11.67 | 21,200 | — | — |
| 2020-10-06 | $10.23 | $11.47 | 28,900 | — | — |
| 2020-10-05 | $10.19 | $11.42 | 30,800 | — | — |
| 2020-10-02 | $10.06 | $11.28 | 11,200 | — | — |
| 2020-10-01 | $10.07 | $11.29 | 8,700 | — | — |
| 2020-09-30 | $10.09 | $11.31 | 9,300 | — | — |
| 2020-09-29 | $9.94 | $11.14 | 12,600 | — | — |
| 2020-09-28 | $10.00 | $11.21 | 50,700 | — | — |
| 2020-09-25 | $9.88 | $11.07 | 31,600 | — | — |
| 2020-09-24 | $9.78 | $10.96 | 38,200 | — | — |
| 2020-09-23 | $9.74 | $10.92 | 31,000 | — | — |
| 2020-09-22 | $9.94 | $11.14 | 10,600 | — | — |
| 2020-09-21 | $9.96 | $11.16 | 29,800 | — | — |
| 2020-09-18 | $10.12 | $11.34 | 19,200 | — | — |
| 2020-09-17 | $10.17 | $11.40 | 17,300 | — | — |
| 2020-09-16 | $10.25 | $11.49 | 11,100 | — | — |
| 2020-09-15 | $10.12 | $11.34 | 31,100 | — | — |
| 2020-09-14 | $10.31 | $11.38 | 34,200 | — | — |
| 2020-09-11 | $10.09 | $11.13 | 14,300 | — | — |
| 2020-09-10 | $10.04 | $11.08 | 12,800 | — | — |
| 2020-09-09 | $10.12 | $11.17 | 12,000 | — | — |
| 2020-09-08 | $9.93 | $10.96 | 15,400 | — | — |
| 2020-09-04 | $10.07 | $11.11 | 42,100 | — | — |
| 2020-09-03 | $10.19 | $11.24 | 25,600 | — | — |
| 2020-09-02 | $10.39 | $11.47 | 19,700 | — | — |
| 2020-09-01 | $10.24 | $11.30 | 17,700 | — | — |
| 2020-08-31 | $10.29 | $11.35 | 27,800 | — | — |
| 2020-08-28 | $10.35 | $11.42 | 26,700 | — | — |
| 2020-08-27 | $10.28 | $11.34 | 30,900 | — | — |
| 2020-08-26 | $10.23 | $11.29 | 9,500 | — | — |
| 2020-08-25 | $10.26 | $11.32 | 16,200 | — | — |
| 2020-08-24 | $10.20 | $11.26 | 29,400 | — | — |
| 2020-08-21 | $10.11 | $11.16 | 41,100 | — | — |
| 2020-08-20 | $10.22 | $11.28 | 21,900 | — | — |
| 2020-08-19 | $10.13 | $11.18 | 36,900 | — | — |
| 2020-08-18 | $10.25 | $11.31 | 17,700 | — | — |
| 2020-08-17 | $10.27 | $11.33 | 50,400 | — | — |
| 2020-08-14 | $10.19 | $11.24 | 15,100 | — | — |
| 2020-08-13 | $10.14 | $11.19 | 50,600 | — | — |
| 2020-08-12 | $10.18 | $11.23 | 10,700 | — | — |
| 2020-08-11 | $9.95 | $10.98 | 37,600 | — | — |
| 2020-08-10 | $9.87 | $10.89 | 34,300 | — | — |
| 2020-08-07 | $9.70 | $10.70 | 51,400 | — | — |
| 2020-08-06 | $9.69 | $10.69 | 43,400 | — | — |
| 2020-08-05 | $9.76 | $10.77 | 17,500 | — | — |
| 2020-08-04 | $9.63 | $10.63 | 43,600 | — | — |
| 2020-08-03 | $9.57 | $10.56 | 21,700 | — | — |
| 2020-07-31 | $9.42 | $10.39 | 48,400 | — | — |
| 2020-07-30 | $9.42 | $10.39 | 19,100 | — | — |
| 2020-07-29 | $9.51 | $10.49 | 5,500 | — | — |
| 2020-07-28 | $9.35 | $10.32 | 8,300 | — | — |
| 2020-07-27 | $9.37 | $10.34 | 42,600 | — | — |
| 2020-07-24 | $9.23 | $10.19 | 59,500 | — | — |
| 2020-07-23 | $9.19 | $10.14 | 163,600 | — | — |
| 2020-07-22 | $9.36 | $10.33 | 41,500 | — | — |
| 2020-07-21 | $9.37 | $10.34 | 18,500 | — | — |
| 2020-07-20 | $9.29 | $10.25 | 56,900 | — | — |
| 2020-07-17 | $9.29 | $10.25 | 60,000 | — | — |
| 2020-07-16 | $9.28 | $10.24 | 20,800 | — | — |
| 2020-07-15 | $9.30 | $10.26 | 33,000 | — | — |
| 2020-07-14 | $9.09 | $10.03 | 13,200 | — | — |
| 2020-07-13 | $9.13 | $10.07 | 15,600 | — | — |
| 2020-07-10 | $9.14 | $10.09 | 27,300 | — | — |
| 2020-07-09 | $8.97 | $9.90 | 11,400 | — | — |
| 2020-07-08 | $9.04 | $9.98 | 5,600 | — | — |
| 2020-07-07 | $9.01 | $9.94 | 9,200 | — | — |
| 2020-07-06 | $9.16 | $10.11 | 12,400 | — | — |
| 2020-07-02 | $9.01 | $9.94 | 27,000 | — | — |
| 2020-07-01 | $8.92 | $9.84 | 39,200 | — | — |
| 2020-06-30 | $8.88 | $9.80 | 35,600 | — | — |
| 2020-06-29 | $8.89 | $9.81 | 24,100 | — | — |
| 2020-06-26 | $8.63 | $9.52 | 14,800 | — | — |
| 2020-06-25 | $8.85 | $9.77 | 34,000 | — | — |
| 2020-06-24 | $8.87 | $9.79 | 50,600 | — | — |
| 2020-06-23 | $9.08 | $10.02 | 34,200 | — | — |
| 2020-06-22 | $9.05 | $9.99 | 89,100 | — | — |
| 2020-06-19 | $8.98 | $9.91 | 14,000 | — | — |
| 2020-06-18 | $9.06 | $10.00 | 27,400 | — | — |
| 2020-06-17 | $9.06 | $10.00 | 53,800 | — | — |
| 2020-06-16 | $9.10 | $10.04 | 41,800 | — | — |
| 2020-06-15 | $8.98 | $9.91 | 72,900 | — | — |
| 2020-06-12 | $9.12 | $9.89 | 90,600 | — | — |
| 2020-06-11 | $9.11 | $9.88 | 39,700 | — | — |
| 2020-06-10 | $9.73 | $10.55 | 43,100 | — | — |
| 2020-06-09 | $9.84 | $10.67 | 35,800 | — | — |
| 2020-06-08 | $9.99 | $10.83 | 22,400 | — | — |
| 2020-06-05 | $9.80 | $10.62 | 37,800 | — | — |
| 2020-06-04 | $9.47 | $10.27 | 22,000 | — | — |
| 2020-06-03 | $9.39 | $10.18 | 29,300 | — | — |
| 2020-06-02 | $9.07 | $9.83 | 14,600 | — | — |
| 2020-06-01 | $9.00 | $9.76 | 11,500 | — | — |
| 2020-05-29 | $8.86 | $9.61 | 13,700 | — | — |
| 2020-05-28 | $8.92 | $9.67 | 13,600 | — | — |
| 2020-05-27 | $8.99 | $9.75 | 19,500 | — | — |
| 2020-05-26 | $8.74 | $9.48 | 26,800 | — | — |
| 2020-05-22 | $8.63 | $9.36 | 36,200 | — | — |
| 2020-05-21 | $8.47 | $9.18 | 43,500 | — | — |
| 2020-05-20 | $8.48 | $9.19 | 28,500 | — | — |
| 2020-05-19 | $8.14 | $8.82 | 34,600 | — | — |
| 2020-05-18 | $8.22 | $8.91 | 31,400 | — | — |
| 2020-05-15 | $7.79 | $8.45 | 96,800 | — | — |
| 2020-05-14 | $7.82 | $8.48 | 41,400 | — | — |
| 2020-05-13 | $7.97 | $8.64 | 57,800 | — | — |
| 2020-05-12 | $8.20 | $8.89 | 18,000 | — | — |
| 2020-05-11 | $8.40 | $9.11 | 26,000 | — | — |
| 2020-05-08 | $8.37 | $9.07 | 20,200 | — | — |
| 2020-05-07 | $8.18 | $8.87 | 28,000 | — | — |
| 2020-05-06 | $8.05 | $8.73 | 25,400 | — | — |
| 2020-05-05 | $8.20 | $8.89 | 21,900 | — | — |
| 2020-05-04 | $8.20 | $8.89 | 32,200 | — | — |
| 2020-05-01 | $8.22 | $8.91 | 51,300 | — | — |
| 2020-04-30 | $8.33 | $9.03 | 191,600 | — | — |
| 2020-04-29 | $8.53 | $9.25 | 29,800 | — | — |
| 2020-04-28 | $8.21 | $8.90 | 15,600 | — | — |
| 2020-04-27 | $8.00 | $8.67 | 27,000 | — | — |
| 2020-04-24 | $7.89 | $8.55 | 176,800 | — | — |
| 2020-04-23 | $7.87 | $8.53 | 10,800 | — | — |
| 2020-04-22 | $7.92 | $8.59 | 7,000 | — | — |
| 2020-04-21 | $7.75 | $8.40 | 14,000 | — | — |
| 2020-04-20 | $7.87 | $8.53 | 19,100 | — | — |
| 2020-04-17 | $7.94 | $8.61 | 49,000 | — | — |
| 2020-04-16 | $7.91 | $8.58 | 7,400 | — | — |
| 2020-04-15 | $7.96 | $8.63 | 14,700 | — | — |
| 2020-04-14 | $8.23 | $8.92 | 35,500 | — | — |
| 2020-04-13 | $7.87 | $8.53 | 20,100 | — | — |
| 2020-04-09 | $7.69 | $8.34 | 37,700 | — | — |
| 2020-04-08 | $7.77 | $8.42 | 18,200 | — | — |
| 2020-04-07 | $7.36 | $7.98 | 30,200 | — | — |
| 2020-04-06 | $7.16 | $7.76 | 37,600 | — | — |
| 2020-04-03 | $6.73 | $7.30 | 19,900 | — | — |
| 2020-04-02 | $7.14 | $7.74 | 24,900 | — | — |
| 2020-04-01 | $7.01 | $7.60 | 32,900 | — | — |
| 2020-03-31 | $7.27 | $7.88 | 27,100 | — | — |
| 2020-03-30 | $7.41 | $8.03 | 24,200 | — | — |
| 2020-03-27 | $7.45 | $8.08 | 39,400 | — | — |
| 2020-03-26 | $7.57 | $8.21 | 48,300 | — | — |
| 2020-03-25 | $6.98 | $7.57 | 114,800 | — | — |
| 2020-03-24 | $6.17 | $6.69 | 87,400 | — | — |
| 2020-03-23 | $5.73 | $6.21 | 46,300 | — | — |
| 2020-03-20 | $6.12 | $6.63 | 69,200 | — | — |
| 2020-03-19 | $6.04 | $6.55 | 68,200 | — | — |
| 2020-03-18 | $5.54 | $6.01 | 52,500 | — | — |
| 2020-03-17 | $7.04 | $7.63 | 82,200 | — | — |
| 2020-03-16 | $6.91 | $7.49 | 110,000 | — | — |
| 2020-03-13 | $7.71 | $8.19 | 105,200 | — | — |
| 2020-03-12 | $7.62 | $8.09 | 79,100 | — | — |
| 2020-03-11 | $8.72 | $9.26 | 41,300 | — | — |
| 2020-03-10 | $9.42 | $10.00 | 33,300 | — | — |
| 2020-03-09 | $9.32 | $9.89 | 44,300 | — | — |
| 2020-03-06 | $10.16 | $10.79 | 96,700 | — | — |
| 2020-03-05 | $10.27 | $10.90 | 49,000 | — | — |
| 2020-03-04 | $10.59 | $11.24 | 124,800 | — | — |
| 2020-03-03 | $10.42 | $11.06 | 17,100 | — | — |
| 2020-03-02 | $10.46 | $11.10 | 51,300 | — | — |
| 2020-02-28 | $10.38 | $11.02 | 44,800 | — | — |
| 2020-02-27 | $10.90 | $11.57 | 107,300 | — | — |
| 2020-02-26 | $11.20 | $11.89 | 11,700 | — | — |
| 2020-02-25 | $11.26 | $11.95 | 60,400 | — | — |
| 2020-02-24 | $11.56 | $12.27 | 30,700 | — | — |
| 2020-02-21 | $11.82 | $12.55 | 25,700 | — | — |
| 2020-02-20 | $11.90 | $12.63 | 40,300 | — | — |
| 2020-02-19 | $11.94 | $12.68 | 9,300 | — | — |
| 2020-02-18 | $11.84 | $12.57 | 18,200 | — | — |
| 2020-02-14 | $11.86 | $12.59 | 12,700 | — | — |
| 2020-02-13 | $11.87 | $12.60 | 11,400 | — | — |
| 2020-02-12 | $11.83 | $12.56 | 5,200 | — | — |
| 2020-02-11 | $11.72 | $12.44 | 33,200 | — | — |
| 2020-02-10 | $11.75 | $12.47 | 12,400 | — | — |
| 2020-02-07 | $11.85 | $12.58 | 22,200 | — | — |
| 2020-02-06 | $11.88 | $12.61 | 6,500 | — | — |
| 2020-02-05 | $11.86 | $12.59 | 6,100 | — | — |
| 2020-02-04 | $11.71 | $12.43 | 10,200 | — | — |
| 2020-02-03 | $11.57 | $12.28 | 20,800 | — | — |
| 2020-01-31 | $11.48 | $12.19 | 31,500 | — | — |
| 2020-01-30 | $11.69 | $12.41 | 46,500 | — | — |
| 2020-01-29 | $11.67 | $12.39 | 11,500 | — | — |
| 2020-01-28 | $11.71 | $12.43 | 19,300 | — | — |
| 2020-01-27 | $11.68 | $12.40 | 38,600 | — | — |
| 2020-01-24 | $11.76 | $12.48 | 18,900 | — | — |
| 2020-01-23 | $11.82 | $12.55 | 14,800 | — | — |
| 2020-01-22 | $11.85 | $12.58 | 8,900 | — | — |
| 2020-01-21 | $11.86 | $12.59 | 13,600 | — | — |
| 2020-01-17 | $11.99 | $12.73 | 9,300 | — | — |
| 2020-01-16 | $11.96 | $12.70 | 13,100 | — | — |
| 2020-01-15 | $11.85 | $12.58 | 8,600 | — | — |
| 2020-01-14 | $11.86 | $12.59 | 7,300 | — | — |
| 2020-01-13 | $11.84 | $12.57 | 6,200 | — | — |
| 2020-01-10 | $11.79 | $12.52 | 4,400 | — | — |
| 2020-01-09 | $11.89 | $12.62 | 6,800 | — | — |
| 2020-01-08 | $11.95 | $12.69 | 62,400 | — | — |
| 2020-01-07 | $11.83 | $12.56 | 6,500 | — | — |
| 2020-01-06 | $11.76 | $12.48 | 4,000 | — | — |
| 2020-01-03 | $11.81 | $12.54 | 11,100 | — | — |
| 2020-01-02 | $11.88 | $12.61 | 11,400 | — | — |