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
- 2014-03-17 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 | $12.83 | $14.99 | 238,200 | — | — |
| 2020-12-30 | $12.79 | $14.94 | 160,400 | — | — |
| 2020-12-29 | $12.54 | $14.65 | 168,200 | — | — |
| 2020-12-28 | $12.98 | $15.17 | 220,400 | — | — |
| 2020-12-24 | $13.98 | $16.33 | 39,600 | — | — |
| 2020-12-23 | $14.05 | $16.42 | 169,400 | — | — |
| 2020-12-22 | $14.30 | $16.70 | 906,200 | — | — |
| 2020-12-21 | $15.78 | $18.43 | 123,600 | — | — |
| 2020-12-18 | $15.41 | $18.01 | 148,200 | — | — |
| 2020-12-17 | $15.82 | $18.48 | 83,600 | — | — |
| 2020-12-16 | $15.57 | $18.19 | 94,800 | — | — |
| 2020-12-15 | $15.23 | $17.79 | 114,000 | — | — |
| 2020-12-14 | $14.82 | $17.31 | 108,400 | — | — |
| 2020-12-11 | $15.13 | $17.67 | 78,600 | — | — |
| 2020-12-10 | $15.21 | $17.77 | 83,600 | — | — |
| 2020-12-09 | $14.99 | $17.52 | 75,600 | — | — |
| 2020-12-08 | $14.98 | $17.50 | 101,600 | — | — |
| 2020-12-07 | $15.05 | $17.59 | 182,800 | — | — |
| 2020-12-04 | $14.27 | $16.67 | 133,200 | — | — |
| 2020-12-03 | $14.24 | $16.63 | 62,600 | — | — |
| 2020-12-02 | $14.70 | $17.17 | 71,400 | — | — |
| 2020-12-01 | $14.82 | $17.31 | 217,000 | — | — |
| 2020-11-30 | $15.30 | $17.87 | 141,200 | — | — |
| 2020-11-27 | $15.23 | $17.80 | 36,000 | — | — |
| 2020-11-25 | $15.11 | $17.66 | 67,400 | — | — |
| 2020-11-24 | $14.82 | $17.32 | 129,000 | — | — |
| 2020-11-23 | $15.00 | $17.53 | 69,400 | — | — |
| 2020-11-20 | $15.27 | $17.84 | 116,600 | — | — |
| 2020-11-19 | $15.48 | $17.21 | 164,600 | — | — |
| 2020-11-18 | $15.55 | $17.28 | 105,000 | — | — |
| 2020-11-17 | $15.68 | $17.43 | 171,600 | — | — |
| 2020-11-16 | $15.55 | $17.28 | 190,400 | — | — |
| 2020-11-13 | $15.32 | $17.03 | 150,800 | — | — |
| 2020-11-12 | $15.01 | $16.68 | 134,400 | — | — |
| 2020-11-11 | $15.82 | $17.59 | 291,400 | — | — |
| 2020-11-10 | $14.76 | $16.41 | 157,400 | — | — |
| 2020-11-09 | $13.41 | $14.91 | 139,000 | — | — |
| 2020-11-06 | $14.45 | $16.07 | 76,600 | — | — |
| 2020-11-05 | $15.01 | $16.68 | 92,800 | — | — |
| 2020-11-04 | $14.91 | $16.57 | 105,400 | — | — |
| 2020-11-03 | $15.31 | $17.02 | 116,000 | — | — |
| 2020-11-02 | $14.99 | $16.67 | 110,600 | — | — |
| 2020-10-30 | $15.54 | $17.28 | 63,000 | — | — |
| 2020-10-29 | $15.70 | $17.46 | 82,000 | — | — |
| 2020-10-28 | $15.63 | $17.37 | 73,800 | — | — |
| 2020-10-27 | $15.99 | $17.77 | 38,800 | — | — |
| 2020-10-26 | $15.67 | $17.42 | 103,200 | — | — |
| 2020-10-23 | $16.84 | $18.73 | 51,600 | — | — |
| 2020-10-22 | $16.49 | $18.33 | 51,200 | — | — |
| 2020-10-21 | $16.76 | $18.63 | 118,000 | — | — |
| 2020-10-20 | $16.97 | $18.87 | 184,200 | — | — |
| 2020-10-19 | $18.10 | $20.12 | 121,400 | — | — |
| 2020-10-16 | $18.11 | $20.13 | 137,400 | — | — |
| 2020-10-15 | $18.70 | $20.79 | 98,200 | — | — |
| 2020-10-14 | $18.59 | $20.67 | 83,400 | — | — |
| 2020-10-13 | $18.68 | $20.77 | 60,600 | — | — |
| 2020-10-12 | $18.50 | $20.57 | 136,200 | — | — |
| 2020-10-09 | $18.50 | $20.57 | 126,600 | — | — |
| 2020-10-08 | $18.03 | $20.04 | 114,200 | — | — |
| 2020-10-07 | $17.88 | $19.87 | 185,600 | — | — |
| 2020-10-06 | $17.41 | $19.36 | 106,400 | — | — |
| 2020-10-05 | $17.58 | $19.54 | 255,200 | — | — |
| 2020-10-02 | $17.09 | $19.00 | 82,200 | — | — |
| 2020-10-01 | $16.70 | $18.57 | 140,400 | — | — |
| 2020-09-30 | $16.86 | $18.75 | 294,000 | — | — |
| 2020-09-29 | $16.75 | $18.62 | 356,200 | — | — |
| 2020-09-28 | $17.25 | $19.18 | 272,800 | — | — |
| 2020-09-25 | $16.01 | $17.80 | 63,000 | — | — |
| 2020-09-24 | $15.70 | $17.46 | 100,600 | — | — |
| 2020-09-23 | $15.19 | $16.88 | 114,800 | — | — |
| 2020-09-22 | $15.37 | $17.09 | 182,200 | — | — |
| 2020-09-21 | $16.88 | $18.76 | 136,800 | — | — |
| 2020-09-18 | $17.08 | $18.98 | 208,400 | — | — |
| 2020-09-17 | $16.62 | $17.64 | 241,600 | — | — |
| 2020-09-16 | $16.57 | $17.59 | 132,200 | — | — |
| 2020-09-15 | $16.15 | $17.15 | 158,400 | — | — |
| 2020-09-14 | $16.91 | $17.95 | 252,400 | — | — |
| 2020-09-11 | $16.58 | $17.60 | 783,600 | — | — |
| 2020-09-10 | $13.03 | $13.83 | 137,800 | — | — |
| 2020-09-09 | $12.83 | $13.62 | 45,400 | — | — |
| 2020-09-08 | $12.66 | $13.44 | 67,800 | — | — |
| 2020-09-04 | $12.30 | $13.06 | 48,800 | — | — |
| 2020-09-03 | $11.99 | $12.72 | 37,400 | — | — |
| 2020-09-02 | $12.32 | $13.08 | 38,400 | — | — |
| 2020-09-01 | $12.10 | $12.85 | 27,000 | — | — |
| 2020-08-31 | $11.96 | $12.70 | 26,200 | — | — |
| 2020-08-28 | $12.08 | $12.82 | 18,800 | — | — |
| 2020-08-27 | $11.82 | $12.54 | 24,400 | — | — |
| 2020-08-26 | $11.79 | $12.51 | 28,400 | — | — |
| 2020-08-25 | $11.93 | $12.66 | 53,400 | — | — |
| 2020-08-24 | $11.62 | $12.34 | 39,600 | — | — |
| 2020-08-21 | $11.36 | $12.06 | 56,200 | — | — |
| 2020-08-20 | $11.08 | $11.76 | 52,400 | — | — |
| 2020-08-19 | $11.23 | $11.92 | 55,200 | — | — |
| 2020-08-18 | $11.21 | $11.90 | 72,000 | — | — |
| 2020-08-17 | $11.18 | $11.86 | 82,400 | — | — |
| 2020-08-14 | $12.02 | $12.76 | 61,000 | — | — |
| 2020-08-13 | $11.78 | $12.51 | 33,000 | — | — |
| 2020-08-12 | $11.84 | $12.57 | 83,600 | — | — |
| 2020-08-11 | $11.64 | $12.35 | 98,200 | — | — |
| 2020-08-10 | $12.40 | $13.16 | 53,200 | — | — |
| 2020-08-07 | $12.69 | $13.47 | 87,800 | — | — |
| 2020-08-06 | $12.93 | $13.72 | 121,600 | — | — |
| 2020-08-05 | $12.22 | $12.97 | 77,000 | — | — |
| 2020-08-04 | $12.08 | $12.82 | 42,000 | — | — |
| 2020-08-03 | $12.10 | $12.85 | 29,400 | — | — |
| 2020-07-31 | $12.05 | $12.79 | 25,400 | — | — |
| 2020-07-30 | $12.15 | $12.90 | 32,600 | — | — |
| 2020-07-29 | $12.18 | $12.93 | 28,000 | — | — |
| 2020-07-28 | $12.22 | $12.97 | 42,600 | — | — |
| 2020-07-27 | $12.39 | $13.15 | 91,400 | — | — |
| 2020-07-24 | $11.56 | $12.27 | 57,600 | — | — |
| 2020-07-23 | $11.79 | $12.52 | 50,800 | — | — |
| 2020-07-22 | $11.86 | $12.59 | 64,200 | — | — |
| 2020-07-21 | $12.01 | $12.75 | 133,400 | — | — |
| 2020-07-20 | $11.71 | $12.43 | 106,400 | — | — |
| 2020-07-17 | $10.87 | $11.54 | 47,600 | — | — |
| 2020-07-16 | $10.49 | $11.13 | 36,400 | — | — |
| 2020-07-15 | $10.73 | $11.39 | 58,000 | — | — |
| 2020-07-14 | $10.88 | $11.55 | 118,600 | — | — |
| 2020-07-13 | $10.14 | $10.76 | 75,200 | — | — |
| 2020-07-10 | $9.95 | $10.56 | 53,400 | — | — |
| 2020-07-09 | $9.59 | $10.18 | 47,600 | — | — |
| 2020-07-08 | $9.96 | $10.57 | 33,800 | — | — |
| 2020-07-07 | $9.75 | $10.35 | 73,400 | — | — |
| 2020-07-06 | $10.08 | $10.70 | 49,600 | — | — |
| 2020-07-02 | $9.53 | $10.11 | 59,400 | — | — |
| 2020-07-01 | $9.50 | $10.08 | 47,800 | — | — |
| 2020-06-30 | $9.53 | $10.11 | 45,400 | — | — |
| 2020-06-29 | $9.28 | $9.85 | 111,400 | — | — |
| 2020-06-26 | $9.02 | $9.57 | 1,054,800 | — | — |
| 2020-06-25 | $9.78 | $10.38 | 136,200 | — | — |
| 2020-06-24 | $9.64 | $10.23 | 80,200 | — | — |
| 2020-06-23 | $9.66 | $10.25 | 111,000 | — | — |
| 2020-06-22 | $9.43 | $10.01 | 73,000 | — | — |
| 2020-06-19 | $9.07 | $9.62 | 81,800 | — | — |
| 2020-06-18 | $8.90 | $9.45 | 95,400 | — | — |
| 2020-06-17 | $8.88 | $9.43 | 88,200 | — | — |
| 2020-06-16 | $8.73 | $9.26 | 82,600 | — | — |
| 2020-06-15 | $8.64 | $9.17 | 128,400 | — | — |
| 2020-06-12 | $8.56 | $9.08 | 42,600 | — | — |
| 2020-06-11 | $8.51 | $9.03 | 34,600 | — | — |
| 2020-06-10 | $8.79 | $9.33 | 58,800 | — | — |
| 2020-06-09 | $8.68 | $9.22 | 60,000 | — | — |
| 2020-06-08 | $8.58 | $9.11 | 84,200 | — | — |
| 2020-06-05 | $8.60 | $9.13 | 37,800 | — | — |
| 2020-06-04 | $8.57 | $9.09 | 33,000 | — | — |
| 2020-06-03 | $8.49 | $9.01 | 31,200 | — | — |
| 2020-06-02 | $8.48 | $9.00 | 57,000 | — | — |
| 2020-06-01 | $8.47 | $8.99 | 52,800 | — | — |
| 2020-05-29 | $8.47 | $8.99 | 53,800 | — | — |
| 2020-05-28 | $8.44 | $8.96 | 36,600 | — | — |
| 2020-05-27 | $8.53 | $9.06 | 66,400 | — | — |
| 2020-05-26 | $8.41 | $8.92 | 48,000 | — | — |
| 2020-05-22 | $8.51 | $9.03 | 26,600 | — | — |
| 2020-05-21 | $8.18 | $8.68 | 34,600 | — | — |
| 2020-05-20 | $8.25 | $8.75 | 14,800 | — | — |
| 2020-05-19 | $8.03 | $8.53 | 30,000 | — | — |
| 2020-05-18 | $8.05 | $8.55 | 37,400 | — | — |
| 2020-05-15 | $8.20 | $8.71 | 27,000 | — | — |
| 2020-05-14 | $8.09 | $8.59 | 39,000 | — | — |
| 2020-05-13 | $8.03 | $8.52 | 52,600 | — | — |
| 2020-05-12 | $8.01 | $8.50 | 74,800 | — | — |
| 2020-05-11 | $8.00 | $8.49 | 106,400 | — | — |
| 2020-05-08 | $7.64 | $8.11 | 212,200 | — | — |
| 2020-05-07 | $7.03 | $7.46 | 57,200 | — | — |
| 2020-05-06 | $7.03 | $7.46 | 39,400 | — | — |
| 2020-05-05 | $6.88 | $7.30 | 135,000 | — | — |
| 2020-05-04 | $7.16 | $7.60 | 145,400 | — | — |
| 2020-05-01 | $7.48 | $7.94 | 41,000 | — | — |
| 2020-04-30 | $7.40 | $7.85 | 43,400 | — | — |
| 2020-04-29 | $7.37 | $7.83 | 68,600 | — | — |
| 2020-04-28 | $7.26 | $7.70 | 62,800 | — | — |
| 2020-04-27 | $7.05 | $7.48 | 41,000 | — | — |
| 2020-04-24 | $7.08 | $7.51 | 32,400 | — | — |
| 2020-04-23 | $6.97 | $7.40 | 32,400 | — | — |
| 2020-04-22 | $6.85 | $7.27 | 24,800 | — | — |
| 2020-04-21 | $6.85 | $7.27 | 7,600 | — | — |
| 2020-04-20 | $6.87 | $7.29 | 24,000 | — | — |
| 2020-04-17 | $6.66 | $7.07 | 54,000 | — | — |
| 2020-04-16 | $6.85 | $7.27 | 223,600 | — | — |
| 2020-04-15 | $6.79 | $7.21 | 58,800 | — | — |
| 2020-04-14 | $6.55 | $6.95 | 79,800 | — | — |
| 2020-04-13 | $6.71 | $7.12 | 60,400 | — | — |
| 2020-04-09 | $6.65 | $7.05 | 59,800 | — | — |
| 2020-04-08 | $6.68 | $7.09 | 53,600 | — | — |
| 2020-04-07 | $6.67 | $7.08 | 43,000 | — | — |
| 2020-04-06 | $6.78 | $7.19 | 88,800 | — | — |
| 2020-04-03 | $6.42 | $6.81 | 82,800 | — | — |
| 2020-04-02 | $6.08 | $6.45 | 82,800 | — | — |
| 2020-04-01 | $6.07 | $6.44 | 38,600 | — | — |
| 2020-03-31 | $6.14 | $6.52 | 38,200 | — | — |
| 2020-03-30 | $5.98 | $6.35 | 36,600 | — | — |
| 2020-03-27 | $6.13 | $6.50 | 59,800 | — | — |
| 2020-03-26 | $6.00 | $6.37 | 90,800 | — | — |
| 2020-03-25 | $4.95 | $5.26 | 113,200 | — | — |
| 2020-03-24 | $4.95 | $5.26 | 110,000 | — | — |
| 2020-03-23 | $4.73 | $5.02 | 123,400 | — | — |
| 2020-03-20 | $4.03 | $4.28 | 209,600 | — | — |
| 2020-03-19 | $4.51 | $4.79 | 29,600 | — | — |
| 2020-03-18 | $4.39 | $4.66 | 20,800 | — | — |
| 2020-03-17 | $4.40 | $4.67 | 34,600 | — | — |
| 2020-03-16 | $4.64 | $4.92 | 36,000 | — | — |
| 2020-03-13 | $4.44 | $4.71 | 45,200 | — | — |
| 2020-03-12 | $4.33 | $4.60 | 30,000 | — | — |
| 2020-03-11 | $4.61 | $4.89 | 10,600 | — | — |
| 2020-03-10 | $4.53 | $4.81 | 20,200 | — | — |
| 2020-03-09 | $4.64 | $4.93 | 55,200 | — | — |
| 2020-03-06 | $4.50 | $4.78 | 10,600 | — | — |
| 2020-03-05 | $4.42 | $4.69 | 4,400 | — | — |
| 2020-03-04 | $4.48 | $4.76 | 7,400 | — | — |
| 2020-03-03 | $4.49 | $4.77 | 22,000 | — | — |
| 2020-03-02 | $4.51 | $4.79 | 3,600 | — | — |
| 2020-02-28 | $4.61 | $4.89 | 46,400 | — | — |
| 2020-02-27 | $4.73 | $5.02 | 31,800 | — | — |
| 2020-02-26 | $4.55 | $4.83 | 5,800 | — | — |
| 2020-02-25 | $4.59 | $4.87 | 39,600 | — | — |
| 2020-02-24 | $4.58 | $4.86 | 12,600 | — | — |
| 2020-02-21 | $4.47 | $4.74 | 9,400 | — | — |
| 2020-02-20 | $4.45 | $4.72 | 4,000 | — | — |
| 2020-02-19 | $4.52 | $4.79 | 25,800 | — | — |
| 2020-02-18 | $4.58 | $4.86 | 31,600 | — | — |
| 2020-02-14 | $4.36 | $4.63 | 5,000 | — | — |
| 2020-02-13 | $4.35 | $4.62 | 10,200 | — | — |
| 2020-02-12 | $4.44 | $4.71 | 5,400 | — | — |
| 2020-02-11 | $4.32 | $4.59 | 3,400 | — | — |
| 2020-02-10 | $4.35 | $4.62 | 8,200 | — | — |
| 2020-02-07 | $4.42 | $4.69 | 29,200 | — | — |
| 2020-02-06 | $4.38 | $4.65 | 4,200 | — | — |
| 2020-02-05 | $4.40 | $4.67 | 3,000 | — | — |
| 2020-02-04 | $4.12 | $4.37 | 8,800 | — | — |
| 2020-02-03 | $4.04 | $4.29 | 9,000 | — | — |
| 2020-01-31 | $3.98 | $4.23 | 8,200 | — | — |
| 2020-01-30 | $3.97 | $4.21 | 7,000 | — | — |
| 2020-01-29 | $4.04 | $4.29 | 10,000 | — | — |
| 2020-01-28 | $3.93 | $4.17 | 22,600 | — | — |
| 2020-01-27 | $4.09 | $4.34 | 7,800 | — | — |
| 2020-01-24 | $4.11 | $4.36 | 10,400 | — | — |
| 2020-01-23 | $4.19 | $4.44 | 4,800 | — | — |
| 2020-01-22 | $4.14 | $4.40 | 13,800 | — | — |
| 2020-01-21 | $4.17 | $4.43 | 8,600 | — | — |
| 2020-01-17 | $4.29 | $4.55 | 9,600 | — | — |
| 2020-01-16 | $4.34 | $4.60 | 19,600 | — | — |
| 2020-01-15 | $4.30 | $4.56 | 10,000 | — | — |
| 2020-01-14 | $4.31 | $4.58 | 9,200 | — | — |
| 2020-01-13 | $4.30 | $4.57 | 13,800 | — | — |
| 2020-01-10 | $4.37 | $4.63 | 15,600 | — | — |
| 2020-01-09 | $4.21 | $4.47 | 21,000 | — | — |
| 2020-01-08 | $4.19 | $4.44 | 9,000 | — | — |
| 2020-01-07 | $4.12 | $4.37 | 69,400 | — | — |
| 2020-01-06 | $4.15 | $4.41 | 87,200 | — | — |
| 2020-01-03 | $4.12 | $4.37 | 29,200 | — | — |
| 2020-01-02 | $4.10 | $4.35 | 5,400 | — | — |