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
- 2011-10-26 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 | $7.21 | $9.36 | 84,900 | — | — |
| 2020-12-30 | $7.32 | $9.51 | 35,100 | — | — |
| 2020-12-29 | $7.44 | $9.66 | 89,900 | — | — |
| 2020-12-28 | $7.60 | $9.87 | 68,200 | — | — |
| 2020-12-24 | $7.74 | $10.05 | 30,900 | — | — |
| 2020-12-23 | $7.71 | $10.01 | 144,100 | — | — |
| 2020-12-22 | $7.75 | $10.07 | 57,000 | — | — |
| 2020-12-21 | $7.91 | $10.27 | 94,300 | — | — |
| 2020-12-18 | $7.93 | $10.30 | 428,000 | — | — |
| 2020-12-17 | $8.16 | $10.60 | 92,400 | — | — |
| 2020-12-16 | $8.14 | $10.57 | 140,000 | — | — |
| 2020-12-15 | $7.97 | $10.35 | 65,000 | — | — |
| 2020-12-14 | $7.77 | $10.09 | 93,400 | — | — |
| 2020-12-11 | $8.08 | $10.49 | 64,400 | — | — |
| 2020-12-10 | $8.04 | $10.44 | 40,200 | — | — |
| 2020-12-09 | $8.07 | $10.48 | 123,000 | — | — |
| 2020-12-08 | $8.09 | $10.51 | 82,900 | — | — |
| 2020-12-07 | $8.16 | $10.60 | 42,400 | — | — |
| 2020-12-04 | $8.31 | $10.79 | 52,600 | — | — |
| 2020-12-03 | $8.24 | $10.70 | 44,700 | — | — |
| 2020-12-02 | $8.36 | $10.75 | 62,400 | — | — |
| 2020-12-01 | $8.17 | $10.50 | 101,000 | — | — |
| 2020-11-30 | $8.30 | $10.67 | 79,200 | — | — |
| 2020-11-27 | $8.66 | $11.13 | 36,700 | — | — |
| 2020-11-25 | $8.82 | $11.34 | 19,600 | — | — |
| 2020-11-24 | $8.87 | $11.40 | 38,100 | — | — |
| 2020-11-23 | $8.80 | $11.31 | 35,400 | — | — |
| 2020-11-20 | $8.86 | $11.39 | 33,200 | — | — |
| 2020-11-19 | $8.82 | $11.34 | 41,500 | — | — |
| 2020-11-18 | $8.57 | $11.02 | 39,300 | — | — |
| 2020-11-17 | $8.80 | $11.31 | 28,700 | — | — |
| 2020-11-16 | $8.84 | $11.36 | 54,100 | — | — |
| 2020-11-13 | $8.86 | $11.39 | 44,200 | — | — |
| 2020-11-12 | $9.00 | $11.57 | 46,600 | — | — |
| 2020-11-11 | $9.39 | $12.07 | 23,100 | — | — |
| 2020-11-10 | $9.40 | $12.08 | 61,400 | — | — |
| 2020-11-09 | $9.21 | $11.84 | 55,000 | — | — |
| 2020-11-06 | $8.69 | $11.17 | 48,500 | — | — |
| 2020-11-05 | $8.72 | $11.21 | 33,200 | — | — |
| 2020-11-04 | $8.43 | $10.84 | 29,600 | — | — |
| 2020-11-03 | $8.98 | $11.54 | 47,200 | — | — |
| 2020-11-02 | $8.41 | $10.81 | 20,700 | — | — |
| 2020-10-30 | $8.29 | $10.66 | 33,100 | — | — |
| 2020-10-29 | $8.48 | $10.90 | 47,400 | — | — |
| 2020-10-28 | $8.46 | $10.88 | 35,400 | — | — |
| 2020-10-27 | $9.07 | $11.66 | 19,300 | — | — |
| 2020-10-26 | $9.07 | $11.66 | 64,000 | — | — |
| 2020-10-23 | $9.25 | $11.89 | 20,900 | — | — |
| 2020-10-22 | $9.40 | $12.08 | 43,000 | — | — |
| 2020-10-21 | $9.07 | $11.66 | 30,200 | — | — |
| 2020-10-20 | $8.98 | $11.54 | 35,500 | — | — |
| 2020-10-19 | $8.83 | $11.35 | 27,100 | — | — |
| 2020-10-16 | $8.71 | $11.20 | 426,700 | — | — |
| 2020-10-15 | $8.97 | $11.53 | 31,400 | — | — |
| 2020-10-14 | $8.78 | $11.29 | 113,800 | — | — |
| 2020-10-13 | $8.68 | $11.16 | 139,000 | — | — |
| 2020-10-12 | $8.69 | $11.17 | 38,600 | — | — |
| 2020-10-09 | $8.43 | $10.84 | 33,700 | — | — |
| 2020-10-08 | $8.37 | $10.76 | 38,800 | — | — |
| 2020-10-07 | $8.31 | $10.68 | 33,500 | — | — |
| 2020-10-06 | $8.29 | $10.66 | 75,200 | — | — |
| 2020-10-05 | $8.14 | $10.46 | 30,100 | — | — |
| 2020-10-02 | $8.00 | $10.28 | 95,900 | — | — |
| 2020-10-01 | $8.03 | $10.32 | 36,700 | — | — |
| 2020-09-30 | $8.00 | $10.28 | 40,700 | — | — |
| 2020-09-29 | $8.19 | $10.53 | 147,100 | — | — |
| 2020-09-28 | $8.12 | $10.44 | 28,900 | — | — |
| 2020-09-25 | $8.08 | $10.39 | 32,400 | — | — |
| 2020-09-24 | $8.24 | $10.59 | 43,400 | — | — |
| 2020-09-23 | $8.09 | $10.40 | 45,800 | — | — |
| 2020-09-22 | $8.48 | $10.90 | 43,300 | — | — |
| 2020-09-21 | $8.57 | $11.02 | 50,600 | — | — |
| 2020-09-18 | $8.90 | $11.44 | 166,900 | — | — |
| 2020-09-17 | $9.02 | $11.60 | 210,000 | — | — |
| 2020-09-16 | $9.09 | $11.69 | 61,900 | — | — |
| 2020-09-15 | $8.89 | $11.43 | 64,000 | — | — |
| 2020-09-14 | $8.61 | $11.07 | 28,900 | — | — |
| 2020-09-11 | $8.58 | $11.03 | 58,000 | — | — |
| 2020-09-10 | $8.58 | $11.03 | 58,900 | — | — |
| 2020-09-09 | $8.73 | $11.22 | 60,800 | — | — |
| 2020-09-08 | $8.57 | $11.02 | 58,800 | — | — |
| 2020-09-04 | $8.59 | $11.04 | 59,300 | — | — |
| 2020-09-03 | $8.80 | $11.31 | 55,000 | — | — |
| 2020-09-02 | $9.06 | $11.65 | 62,900 | — | — |
| 2020-09-01 | $8.89 | $11.43 | 30,500 | — | — |
| 2020-08-31 | $8.84 | $11.36 | 65,600 | — | — |
| 2020-08-28 | $8.81 | $11.33 | 36,400 | — | — |
| 2020-08-27 | $8.83 | $11.35 | 42,200 | — | — |
| 2020-08-26 | $8.77 | $11.27 | 21,800 | — | — |
| 2020-08-25 | $8.70 | $11.18 | 24,900 | — | — |
| 2020-08-24 | $8.74 | $11.24 | 64,700 | — | — |
| 2020-08-21 | $8.74 | $11.24 | 52,100 | — | — |
| 2020-08-20 | $9.05 | $11.63 | 41,600 | — | — |
| 2020-08-19 | $8.97 | $11.53 | 27,500 | — | — |
| 2020-08-18 | $8.95 | $11.51 | 41,300 | — | — |
| 2020-08-17 | $8.93 | $11.48 | 39,300 | — | — |
| 2020-08-14 | $9.03 | $11.50 | 48,700 | — | — |
| 2020-08-13 | $8.98 | $11.44 | 53,600 | — | — |
| 2020-08-12 | $9.28 | $11.82 | 223,300 | — | — |
| 2020-08-11 | $9.09 | $11.58 | 68,300 | — | — |
| 2020-08-10 | $9.21 | $11.73 | 61,900 | — | — |
| 2020-08-07 | $9.06 | $11.54 | 68,000 | — | — |
| 2020-08-06 | $8.45 | $10.76 | 57,600 | — | — |
| 2020-08-05 | $8.41 | $10.71 | 41,400 | — | — |
| 2020-08-04 | $8.39 | $10.68 | 57,200 | — | — |
| 2020-08-03 | $8.07 | $10.28 | 59,800 | — | — |
| 2020-07-31 | $8.13 | $10.35 | 37,100 | — | — |
| 2020-07-30 | $8.24 | $10.49 | 38,700 | — | — |
| 2020-07-29 | $8.20 | $10.44 | 39,800 | — | — |
| 2020-07-28 | $8.40 | $10.70 | 53,000 | — | — |
| 2020-07-27 | $8.36 | $10.65 | 30,400 | — | — |
| 2020-07-24 | $8.26 | $10.52 | 56,300 | — | — |
| 2020-07-23 | $8.48 | $10.80 | 72,000 | — | — |
| 2020-07-22 | $8.42 | $10.72 | 53,600 | — | — |
| 2020-07-21 | $8.40 | $10.70 | 82,500 | — | — |
| 2020-07-20 | $8.36 | $10.65 | 74,700 | — | — |
| 2020-07-17 | $8.31 | $10.58 | 68,000 | — | — |
| 2020-07-16 | $8.22 | $10.47 | 104,700 | — | — |
| 2020-07-15 | $8.07 | $10.28 | 91,700 | — | — |
| 2020-07-14 | $7.86 | $10.01 | 92,600 | — | — |
| 2020-07-13 | $7.71 | $9.82 | 94,600 | — | — |
| 2020-07-10 | $7.55 | $9.61 | 83,900 | — | — |
| 2020-07-09 | $7.34 | $9.35 | 93,200 | — | — |
| 2020-07-08 | $7.36 | $9.37 | 105,000 | — | — |
| 2020-07-07 | $7.52 | $9.58 | 96,700 | — | — |
| 2020-07-06 | $7.42 | $9.45 | 77,600 | — | — |
| 2020-07-02 | $7.43 | $9.46 | 93,900 | — | — |
| 2020-07-01 | $7.44 | $9.47 | 87,700 | — | — |
| 2020-06-30 | $7.36 | $9.37 | 112,600 | — | — |
| 2020-06-29 | $7.26 | $9.25 | 97,500 | — | — |
| 2020-06-26 | $7.23 | $9.21 | 339,000 | — | — |
| 2020-06-25 | $7.08 | $9.02 | 151,400 | — | — |
| 2020-06-24 | $7.14 | $9.09 | 140,300 | — | — |
| 2020-06-23 | $7.10 | $9.04 | 129,700 | — | — |
| 2020-06-22 | $7.23 | $9.21 | 135,600 | — | — |
| 2020-06-19 | $7.15 | $9.11 | 222,500 | — | — |
| 2020-06-18 | $7.16 | $9.12 | 162,700 | — | — |
| 2020-06-17 | $7.49 | $9.54 | 153,000 | — | — |
| 2020-06-16 | $7.66 | $9.76 | 140,000 | — | — |
| 2020-06-15 | $7.64 | $9.73 | 133,000 | — | — |
| 2020-06-12 | $7.54 | $9.60 | 148,800 | — | — |
| 2020-06-11 | $7.48 | $9.53 | 191,100 | — | — |
| 2020-06-10 | $7.92 | $10.09 | 126,400 | — | — |
| 2020-06-09 | $7.89 | $10.05 | 144,700 | — | — |
| 2020-06-08 | $8.20 | $10.44 | 200,900 | — | — |
| 2020-06-05 | $8.55 | $10.89 | 146,700 | — | — |
| 2020-06-04 | $8.54 | $10.88 | 109,000 | — | — |
| 2020-06-03 | $8.68 | $11.05 | 224,800 | — | — |
| 2020-06-02 | $8.51 | $10.84 | 161,100 | — | — |
| 2020-06-01 | $8.51 | $10.84 | 101,000 | — | — |
| 2020-05-29 | $8.61 | $10.96 | 123,600 | — | — |
| 2020-05-28 | $8.60 | $10.95 | 103,900 | — | — |
| 2020-05-27 | $8.59 | $10.94 | 142,800 | — | — |
| 2020-05-26 | $8.51 | $10.84 | 135,500 | — | — |
| 2020-05-22 | $8.50 | $10.82 | 174,100 | — | — |
| 2020-05-21 | $8.36 | $10.65 | 123,500 | — | — |
| 2020-05-20 | $8.32 | $10.60 | 154,500 | — | — |
| 2020-05-19 | $8.13 | $10.35 | 134,400 | — | — |
| 2020-05-18 | $8.13 | $10.35 | 119,800 | — | — |
| 2020-05-15 | $8.13 | $10.25 | 174,200 | — | — |
| 2020-05-14 | $8.11 | $10.22 | 194,100 | — | — |
| 2020-05-13 | $7.99 | $10.07 | 144,300 | — | — |
| 2020-05-12 | $7.96 | $10.03 | 154,600 | — | — |
| 2020-05-11 | $7.98 | $10.06 | 99,900 | — | — |
| 2020-05-08 | $7.98 | $10.06 | 104,100 | — | — |
| 2020-05-07 | $7.93 | $9.99 | 144,000 | — | — |
| 2020-05-06 | $7.33 | $9.24 | 270,100 | — | — |
| 2020-05-05 | $7.53 | $9.49 | 151,500 | — | — |
| 2020-05-04 | $7.50 | $9.45 | 131,400 | — | — |
| 2020-05-01 | $7.72 | $9.73 | 167,200 | — | — |
| 2020-04-30 | $7.88 | $9.93 | 106,400 | — | — |
| 2020-04-29 | $7.92 | $9.98 | 161,100 | — | — |
| 2020-04-28 | $7.92 | $9.98 | 132,300 | — | — |
| 2020-04-27 | $7.96 | $10.03 | 105,000 | — | — |
| 2020-04-24 | $7.75 | $9.77 | 107,300 | — | — |
| 2020-04-23 | $7.80 | $9.83 | 108,900 | — | — |
| 2020-04-22 | $7.94 | $10.01 | 156,500 | — | — |
| 2020-04-21 | $7.89 | $9.94 | 144,700 | — | — |
| 2020-04-20 | $8.02 | $10.11 | 188,600 | — | — |
| 2020-04-17 | $8.26 | $10.41 | 168,000 | — | — |
| 2020-04-16 | $8.19 | $10.32 | 109,500 | — | — |
| 2020-04-15 | $8.22 | $10.36 | 187,100 | — | — |
| 2020-04-14 | $7.84 | $9.88 | 129,900 | — | — |
| 2020-04-13 | $7.85 | $9.89 | 109,700 | — | — |
| 2020-04-09 | $7.97 | $10.04 | 201,800 | — | — |
| 2020-04-08 | $7.78 | $9.80 | 235,500 | — | — |
| 2020-04-07 | $7.50 | $9.45 | 130,600 | — | — |
| 2020-04-06 | $7.21 | $9.09 | 148,900 | — | — |
| 2020-04-03 | $6.75 | $8.51 | 174,900 | — | — |
| 2020-04-02 | $6.99 | $8.81 | 139,000 | — | — |
| 2020-04-01 | $6.94 | $8.75 | 137,000 | — | — |
| 2020-03-31 | $7.18 | $9.05 | 200,700 | — | — |
| 2020-03-30 | $7.12 | $8.97 | 165,300 | — | — |
| 2020-03-27 | $6.86 | $8.64 | 114,800 | — | — |
| 2020-03-26 | $6.55 | $8.25 | 135,700 | — | — |
| 2020-03-25 | $6.22 | $7.84 | 145,600 | — | — |
| 2020-03-24 | $6.29 | $7.93 | 181,600 | — | — |
| 2020-03-23 | $6.37 | $8.03 | 154,100 | — | — |
| 2020-03-20 | $6.57 | $8.18 | 227,300 | — | — |
| 2020-03-19 | $6.41 | $7.99 | 164,400 | — | — |
| 2020-03-18 | $6.16 | $7.67 | 121,000 | — | — |
| 2020-03-17 | $6.61 | $8.23 | 176,500 | — | — |
| 2020-03-16 | $5.51 | $6.86 | 149,000 | — | — |
| 2020-03-13 | $5.90 | $7.35 | 206,700 | — | — |
| 2020-03-12 | $5.83 | $7.26 | 170,400 | — | — |
| 2020-03-11 | $5.88 | $7.33 | 183,500 | — | — |
| 2020-03-10 | $5.98 | $7.45 | 146,900 | — | — |
| 2020-03-09 | $5.61 | $6.99 | 118,100 | — | — |
| 2020-03-06 | $6.74 | $8.40 | 81,700 | — | — |
| 2020-03-05 | $6.97 | $8.68 | 53,000 | — | — |
| 2020-03-04 | $7.24 | $9.02 | 67,200 | — | — |
| 2020-03-03 | $7.21 | $8.98 | 94,800 | — | — |
| 2020-03-02 | $7.27 | $9.06 | 90,100 | — | — |
| 2020-02-28 | $6.92 | $8.62 | 92,800 | — | — |
| 2020-02-27 | $7.21 | $8.98 | 70,300 | — | — |
| 2020-02-26 | $7.52 | $9.37 | 79,200 | — | — |
| 2020-02-25 | $7.82 | $9.74 | 56,400 | — | — |
| 2020-02-24 | $7.91 | $9.85 | 66,800 | — | — |
| 2020-02-21 | $8.35 | $10.40 | 62,200 | — | — |
| 2020-02-20 | $8.37 | $10.43 | 100,800 | — | — |
| 2020-02-19 | $8.26 | $10.29 | 198,700 | — | — |
| 2020-02-18 | $8.01 | $9.98 | 140,600 | — | — |
| 2020-02-14 | $7.85 | $9.78 | 73,300 | — | — |
| 2020-02-13 | $7.92 | $9.87 | 85,000 | — | — |
| 2020-02-12 | $7.64 | $9.52 | 63,100 | — | — |
| 2020-02-11 | $7.56 | $9.42 | 31,100 | — | — |
| 2020-02-10 | $7.53 | $9.38 | 51,400 | — | — |
| 2020-02-07 | $7.59 | $9.46 | 70,900 | — | — |
| 2020-02-06 | $7.62 | $9.49 | 62,000 | — | — |
| 2020-02-05 | $7.57 | $9.43 | 55,800 | — | — |
| 2020-02-04 | $7.36 | $9.17 | 86,300 | — | — |
| 2020-02-03 | $7.39 | $9.21 | 85,900 | — | — |
| 2020-01-31 | $7.23 | $9.01 | 76,000 | — | — |
| 2020-01-30 | $7.40 | $9.22 | 43,200 | — | — |
| 2020-01-29 | $7.29 | $9.08 | 92,800 | — | — |
| 2020-01-28 | $7.29 | $9.08 | 58,400 | — | — |
| 2020-01-27 | $7.31 | $9.11 | 90,000 | — | — |
| 2020-01-24 | $7.33 | $9.13 | 68,300 | — | — |
| 2020-01-23 | $7.50 | $9.34 | 88,400 | — | — |
| 2020-01-22 | $7.55 | $9.41 | 51,600 | — | — |
| 2020-01-21 | $7.57 | $9.43 | 66,100 | — | — |
| 2020-01-17 | $7.51 | $9.36 | 82,500 | — | — |
| 2020-01-16 | $7.67 | $9.56 | 74,500 | — | — |
| 2020-01-15 | $7.57 | $9.43 | 59,400 | — | — |
| 2020-01-14 | $7.53 | $9.38 | 81,600 | — | — |
| 2020-01-13 | $7.49 | $9.33 | 81,800 | — | — |
| 2020-01-10 | $7.42 | $9.24 | 56,900 | — | — |
| 2020-01-09 | $7.49 | $9.33 | 104,400 | — | — |
| 2020-01-08 | $7.47 | $9.31 | 66,500 | — | — |
| 2020-01-07 | $7.65 | $9.53 | 59,000 | — | — |
| 2020-01-06 | $7.61 | $9.48 | 115,400 | — | — |
| 2020-01-03 | $7.60 | $9.47 | 60,800 | — | — |
| 2020-01-02 | $7.58 | $9.44 | 187,300 | — | — |