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
- 2010-10-15 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 | $12.99 | $13.16 | 30,200 | — | — |
| 2020-12-30 | $12.74 | $12.91 | 64,400 | — | — |
| 2020-12-29 | $12.39 | $12.56 | 59,400 | — | — |
| 2020-12-28 | $12.48 | $12.65 | 86,600 | — | — |
| 2020-12-24 | $12.75 | $12.92 | 23,600 | — | — |
| 2020-12-23 | $12.72 | $12.89 | 141,800 | — | — |
| 2020-12-22 | $12.47 | $12.64 | 82,100 | — | — |
| 2020-12-21 | $12.60 | $12.77 | 193,900 | — | — |
| 2020-12-18 | $13.28 | $13.46 | 167,900 | — | — |
| 2020-12-17 | $13.85 | $14.03 | 289,900 | — | — |
| 2020-12-16 | $12.85 | $13.02 | 168,900 | — | — |
| 2020-12-15 | $12.25 | $12.41 | 112,100 | — | — |
| 2020-12-14 | $11.64 | $11.80 | 133,700 | — | — |
| 2020-12-11 | $11.77 | $11.93 | 98,900 | — | — |
| 2020-12-10 | $11.40 | $11.55 | 161,600 | — | — |
| 2020-12-09 | $10.49 | $10.63 | 68,400 | — | — |
| 2020-12-08 | $10.27 | $10.41 | 111,000 | — | — |
| 2020-12-07 | $10.53 | $10.67 | 151,200 | — | — |
| 2020-12-04 | $10.88 | $11.02 | 347,400 | — | — |
| 2020-12-03 | $10.54 | $10.68 | 170,600 | — | — |
| 2020-12-02 | $10.01 | $10.14 | 278,300 | — | — |
| 2020-12-01 | $9.00 | $9.12 | 81,200 | — | — |
| 2020-11-30 | $9.13 | $9.25 | 83,800 | — | — |
| 2020-11-27 | $9.60 | $9.73 | 81,900 | — | — |
| 2020-11-25 | $10.00 | $10.13 | 98,500 | — | — |
| 2020-11-24 | $10.01 | $10.14 | 75,900 | — | — |
| 2020-11-23 | $9.91 | $10.04 | 85,700 | — | — |
| 2020-11-20 | $9.55 | $9.68 | 118,200 | — | — |
| 2020-11-19 | $9.66 | $9.79 | 75,300 | — | — |
| 2020-11-18 | $9.60 | $9.69 | 85,400 | — | — |
| 2020-11-17 | $9.82 | $9.91 | 244,100 | — | — |
| 2020-11-16 | $9.41 | $9.49 | 196,100 | — | — |
| 2020-11-13 | $8.95 | $9.03 | 187,600 | — | — |
| 2020-11-12 | $8.53 | $8.61 | 124,200 | — | — |
| 2020-11-11 | $8.66 | $8.74 | 87,700 | — | — |
| 2020-11-10 | $8.30 | $8.37 | 164,400 | — | — |
| 2020-11-09 | $7.54 | $7.61 | 229,000 | — | — |
| 2020-11-06 | $6.69 | $6.75 | 289,700 | — | — |
| 2020-11-05 | $6.79 | $6.85 | 188,900 | — | — |
| 2020-11-04 | $6.63 | $6.69 | 74,400 | — | — |
| 2020-11-03 | $6.87 | $6.93 | 104,800 | — | — |
| 2020-11-02 | $6.90 | $6.96 | 66,000 | — | — |
| 2020-10-30 | $6.88 | $6.94 | 66,800 | — | — |
| 2020-10-29 | $6.78 | $6.84 | 99,300 | — | — |
| 2020-10-28 | $7.03 | $7.09 | 79,600 | — | — |
| 2020-10-27 | $7.40 | $7.47 | 56,400 | — | — |
| 2020-10-26 | $7.58 | $7.65 | 55,000 | — | — |
| 2020-10-23 | $7.99 | $8.06 | 20,300 | — | — |
| 2020-10-22 | $8.04 | $8.11 | 51,100 | — | — |
| 2020-10-21 | $7.82 | $7.89 | 88,100 | — | — |
| 2020-10-20 | $7.80 | $7.87 | 166,900 | — | — |
| 2020-10-19 | $7.90 | $7.97 | 31,500 | — | — |
| 2020-10-16 | $8.06 | $8.13 | 37,500 | — | — |
| 2020-10-15 | $8.12 | $8.19 | 49,300 | — | — |
| 2020-10-14 | $8.16 | $8.23 | 46,800 | — | — |
| 2020-10-13 | $8.02 | $8.09 | 50,400 | — | — |
| 2020-10-12 | $8.26 | $8.33 | 46,500 | — | — |
| 2020-10-09 | $8.34 | $8.42 | 44,800 | — | — |
| 2020-10-08 | $8.40 | $8.48 | 54,400 | — | — |
| 2020-10-07 | $8.05 | $8.12 | 66,400 | — | — |
| 2020-10-06 | $8.06 | $8.13 | 112,700 | — | — |
| 2020-10-05 | $7.85 | $7.92 | 87,000 | — | — |
| 2020-10-02 | $7.50 | $7.57 | 51,300 | — | — |
| 2020-10-01 | $7.41 | $7.48 | 95,000 | — | — |
| 2020-09-30 | $7.36 | $7.43 | 57,500 | — | — |
| 2020-09-29 | $7.37 | $7.44 | 71,200 | — | — |
| 2020-09-28 | $7.74 | $7.81 | 50,100 | — | — |
| 2020-09-25 | $7.81 | $7.88 | 58,500 | — | — |
| 2020-09-24 | $7.84 | $7.91 | 81,500 | — | — |
| 2020-09-23 | $7.88 | $7.95 | 109,100 | — | — |
| 2020-09-22 | $8.01 | $8.08 | 95,700 | — | — |
| 2020-09-21 | $8.01 | $8.08 | 43,100 | — | — |
| 2020-09-18 | $8.38 | $8.46 | 139,200 | — | — |
| 2020-09-17 | $8.56 | $8.64 | 82,700 | — | — |
| 2020-09-16 | $8.50 | $8.58 | 39,400 | — | — |
| 2020-09-15 | $8.32 | $8.39 | 66,700 | — | — |
| 2020-09-14 | $7.88 | $7.95 | 209,900 | — | — |
| 2020-09-11 | $8.11 | $8.18 | 44,500 | — | — |
| 2020-09-10 | $8.03 | $8.10 | 156,700 | — | — |
| 2020-09-09 | $8.33 | $8.40 | 135,600 | — | — |
| 2020-09-08 | $8.42 | $8.50 | 140,400 | — | — |
| 2020-09-04 | $8.88 | $8.96 | 57,100 | — | — |
| 2020-09-03 | $9.04 | $9.12 | 45,600 | — | — |
| 2020-09-02 | $9.00 | $9.08 | 77,000 | — | — |
| 2020-09-01 | $8.87 | $8.95 | 62,500 | — | — |
| 2020-08-31 | $8.92 | $9.00 | 65,600 | — | — |
| 2020-08-28 | $9.17 | $9.25 | 40,500 | — | — |
| 2020-08-27 | $8.95 | $9.03 | 77,500 | — | — |
| 2020-08-26 | $9.15 | $9.23 | 137,900 | — | — |
| 2020-08-25 | $9.50 | $9.59 | 82,700 | — | — |
| 2020-08-24 | $9.35 | $9.43 | 63,500 | — | — |
| 2020-08-21 | $9.36 | $9.44 | 112,500 | — | — |
| 2020-08-20 | $9.68 | $9.77 | 87,700 | — | — |
| 2020-08-19 | $10.16 | $10.25 | 117,400 | — | — |
| 2020-08-18 | $9.89 | $9.98 | 111,500 | — | — |
| 2020-08-17 | $10.24 | $10.33 | 74,400 | — | — |
| 2020-08-14 | $10.43 | $10.52 | 113,200 | — | — |
| 2020-08-13 | $10.28 | $10.37 | 97,200 | — | — |
| 2020-08-12 | $10.26 | $10.35 | 170,600 | — | — |
| 2020-08-11 | $10.21 | $10.30 | 98,800 | — | — |
| 2020-08-10 | $10.48 | $10.57 | 75,500 | — | — |
| 2020-08-07 | $10.06 | $10.15 | 96,700 | — | — |
| 2020-08-06 | $9.96 | $10.05 | 75,200 | — | — |
| 2020-08-05 | $9.77 | $9.86 | 158,600 | — | — |
| 2020-08-04 | $9.71 | $9.80 | 63,800 | — | — |
| 2020-08-03 | $9.73 | $9.82 | 91,500 | — | — |
| 2020-07-31 | $9.80 | $9.89 | 101,300 | — | — |
| 2020-07-30 | $9.80 | $9.89 | 208,000 | — | — |
| 2020-07-29 | $10.18 | $10.27 | 256,000 | — | — |
| 2020-07-28 | $10.05 | $10.14 | 318,400 | — | — |
| 2020-07-27 | $10.05 | $10.14 | 354,200 | — | — |
| 2020-07-24 | $9.76 | $9.85 | 557,300 | — | — |
| 2020-07-23 | $9.00 | $9.08 | 341,400 | — | — |
| 2020-07-22 | $8.95 | $9.03 | 557,100 | — | — |
| 2020-07-21 | $9.14 | $9.22 | 721,800 | — | — |
| 2020-07-20 | $8.58 | $8.66 | 122,400 | — | — |
| 2020-07-17 | $8.76 | $8.84 | 317,400 | — | — |
| 2020-07-16 | $8.98 | $9.06 | 138,100 | — | — |
| 2020-07-15 | $9.35 | $9.43 | 108,500 | — | — |
| 2020-07-14 | $9.45 | $9.54 | 170,000 | — | — |
| 2020-07-13 | $9.66 | $9.75 | 120,600 | — | — |
| 2020-07-10 | $10.43 | $10.52 | 138,800 | — | — |
| 2020-07-09 | $10.08 | $10.17 | 73,000 | — | — |
| 2020-07-08 | $10.65 | $10.75 | 104,200 | — | — |
| 2020-07-07 | $10.72 | $10.82 | 181,600 | — | — |
| 2020-07-06 | $10.88 | $10.98 | 114,700 | — | — |
| 2020-07-02 | $10.90 | $11.00 | 128,200 | — | — |
| 2020-07-01 | $9.94 | $10.03 | 449,300 | — | — |
| 2020-06-30 | $9.79 | $9.88 | 192,500 | — | — |
| 2020-06-29 | $9.65 | $9.74 | 111,800 | — | — |
| 2020-06-26 | $9.79 | $9.88 | 127,900 | — | — |
| 2020-06-25 | $9.75 | $9.84 | 97,900 | — | — |
| 2020-06-24 | $9.65 | $9.74 | 183,100 | — | — |
| 2020-06-23 | $10.54 | $10.63 | 449,500 | — | — |
| 2020-06-22 | $9.98 | $10.07 | 143,900 | — | — |
| 2020-06-19 | $9.98 | $10.07 | 89,200 | — | — |
| 2020-06-18 | $10.00 | $10.09 | 116,300 | — | — |
| 2020-06-17 | $10.13 | $10.22 | 389,900 | — | — |
| 2020-06-16 | $10.54 | $10.63 | 162,400 | — | — |
| 2020-06-15 | $9.86 | $9.95 | 432,700 | — | — |
| 2020-06-12 | $9.53 | $9.62 | 544,000 | — | — |
| 2020-06-11 | $9.66 | $9.75 | 337,600 | — | — |
| 2020-06-10 | $10.82 | $10.92 | 238,400 | — | — |
| 2020-06-09 | $11.20 | $11.30 | 217,300 | — | — |
| 2020-06-08 | $11.53 | $11.63 | 549,700 | — | — |
| 2020-06-05 | $10.93 | $11.03 | 790,300 | — | — |
| 2020-06-04 | $9.14 | $9.22 | 244,000 | — | — |
| 2020-06-03 | $9.74 | $9.83 | 728,400 | — | — |
| 2020-06-02 | $9.00 | $9.08 | 408,800 | — | — |
| 2020-06-01 | $8.68 | $8.76 | 149,400 | — | — |
| 2020-05-29 | $8.47 | $8.55 | 241,700 | — | — |
| 2020-05-28 | $8.28 | $8.35 | 357,200 | — | — |
| 2020-05-27 | $7.98 | $8.05 | 122,700 | — | — |
| 2020-05-26 | $7.81 | $7.88 | 78,700 | — | — |
| 2020-05-22 | $7.80 | $7.87 | 125,600 | — | — |
| 2020-05-21 | $7.93 | $8.00 | 382,100 | — | — |
| 2020-05-20 | $8.01 | $8.08 | 222,900 | — | — |
| 2020-05-19 | $7.91 | $7.98 | 145,500 | — | — |
| 2020-05-18 | $8.02 | $8.09 | 487,300 | — | — |
| 2020-05-15 | $7.99 | $8.06 | 731,800 | — | — |
| 2020-05-14 | $6.74 | $6.80 | 268,900 | — | — |
| 2020-05-13 | $7.02 | $7.08 | 255,000 | — | — |
| 2020-05-12 | $7.93 | $8.00 | 115,200 | — | — |
| 2020-05-11 | $8.26 | $8.33 | 172,400 | — | — |
| 2020-05-08 | $8.74 | $8.82 | 272,200 | — | — |
| 2020-05-07 | $8.45 | $8.53 | 226,800 | — | — |
| 2020-05-06 | $8.52 | $8.60 | 181,600 | — | — |
| 2020-05-05 | $8.93 | $9.01 | 331,300 | — | — |
| 2020-05-04 | $8.87 | $8.95 | 349,200 | — | — |
| 2020-05-01 | $9.02 | $9.10 | 231,600 | — | — |
| 2020-04-30 | $9.47 | $9.56 | 371,700 | — | — |
| 2020-04-29 | $9.36 | $9.44 | 471,400 | — | — |
| 2020-04-28 | $8.47 | $8.55 | 183,400 | — | — |
| 2020-04-27 | $8.15 | $8.22 | 345,000 | — | — |
| 2020-04-24 | $8.26 | $8.33 | 141,400 | — | — |
| 2020-04-23 | $8.42 | $8.50 | 164,200 | — | — |
| 2020-04-22 | $8.08 | $8.15 | 246,100 | — | — |
| 2020-04-21 | $7.99 | $8.06 | 228,300 | — | — |
| 2020-04-20 | $8.53 | $8.61 | 333,000 | — | — |
| 2020-04-17 | $8.92 | $9.00 | 155,700 | — | — |
| 2020-04-16 | $8.59 | $8.67 | 168,000 | — | — |
| 2020-04-15 | $9.18 | $9.26 | 121,200 | — | — |
| 2020-04-14 | $9.36 | $9.44 | 215,400 | — | — |
| 2020-04-13 | $9.78 | $9.87 | 204,600 | — | — |
| 2020-04-09 | $9.87 | $9.96 | 583,600 | — | — |
| 2020-04-08 | $9.44 | $9.52 | 228,500 | — | — |
| 2020-04-07 | $9.09 | $9.17 | 537,700 | — | — |
| 2020-04-06 | $8.87 | $8.95 | 210,700 | — | — |
| 2020-04-03 | $8.48 | $8.56 | 332,000 | — | — |
| 2020-04-02 | $7.84 | $7.91 | 314,300 | — | — |
| 2020-04-01 | $6.79 | $6.85 | 266,200 | — | — |
| 2020-03-31 | $7.07 | $7.13 | 245,700 | — | — |
| 2020-03-30 | $6.41 | $6.47 | 259,500 | — | — |
| 2020-03-27 | $6.75 | $6.81 | 181,000 | — | — |
| 2020-03-26 | $6.94 | $7.00 | 236,500 | — | — |
| 2020-03-25 | $6.64 | $6.70 | 240,200 | — | — |
| 2020-03-24 | $6.26 | $6.32 | 451,500 | — | — |
| 2020-03-23 | $6.13 | $6.14 | 266,800 | — | — |
| 2020-03-20 | $5.84 | $5.85 | 414,200 | — | — |
| 2020-03-19 | $6.14 | $6.15 | 222,500 | — | — |
| 2020-03-18 | $6.29 | $6.30 | 524,800 | — | — |
| 2020-03-17 | $6.96 | $6.98 | 445,200 | — | — |
| 2020-03-16 | $8.28 | $8.30 | 427,900 | — | — |
| 2020-03-13 | $9.93 | $9.95 | 213,900 | — | — |
| 2020-03-12 | $8.82 | $8.84 | 330,100 | — | — |
| 2020-03-11 | $10.08 | $10.10 | 265,500 | — | — |
| 2020-03-10 | $11.05 | $11.07 | 437,100 | — | — |
| 2020-03-09 | $10.33 | $10.35 | 601,100 | — | — |
| 2020-03-06 | $15.48 | $15.51 | 301,500 | — | — |
| 2020-03-05 | $17.02 | $17.06 | 159,300 | — | — |
| 2020-03-04 | $17.88 | $17.92 | 99,500 | — | — |
| 2020-03-03 | $17.63 | $17.67 | 219,000 | — | — |
| 2020-03-02 | $16.63 | $16.67 | 152,400 | — | — |
| 2020-02-28 | $16.66 | $16.70 | 182,900 | — | — |
| 2020-02-27 | $16.45 | $16.49 | 499,500 | — | — |
| 2020-02-26 | $17.07 | $17.11 | 247,800 | — | — |
| 2020-02-25 | $17.63 | $17.67 | 228,400 | — | — |
| 2020-02-24 | $18.41 | $18.45 | 218,800 | — | — |
| 2020-02-21 | $19.18 | $19.22 | 93,400 | — | — |
| 2020-02-20 | $19.50 | $19.54 | 184,100 | — | — |
| 2020-02-19 | $19.68 | $19.72 | 96,800 | — | — |
| 2020-02-18 | $19.45 | $19.49 | 76,200 | — | — |
| 2020-02-14 | $19.63 | $19.67 | 108,500 | — | — |
| 2020-02-13 | $19.63 | $19.67 | 239,700 | — | — |
| 2020-02-12 | $19.98 | $20.02 | 159,700 | — | — |
| 2020-02-11 | $19.19 | $19.23 | 140,900 | — | — |
| 2020-02-10 | $18.74 | $18.78 | 58,300 | — | — |
| 2020-02-07 | $18.73 | $18.77 | 86,500 | — | — |
| 2020-02-06 | $19.00 | $19.04 | 315,800 | — | — |
| 2020-02-05 | $19.01 | $19.05 | 97,800 | — | — |
| 2020-02-04 | $18.94 | $18.98 | 222,400 | — | — |
| 2020-02-03 | $18.30 | $18.34 | 130,700 | — | — |
| 2020-01-31 | $18.50 | $18.54 | 133,400 | — | — |
| 2020-01-30 | $18.70 | $18.74 | 92,500 | — | — |
| 2020-01-29 | $19.00 | $19.04 | 143,100 | — | — |
| 2020-01-28 | $19.03 | $19.07 | 103,300 | — | — |
| 2020-01-27 | $18.77 | $18.81 | 145,300 | — | — |
| 2020-01-24 | $19.72 | $19.76 | 135,000 | — | — |
| 2020-01-23 | $19.86 | $19.90 | 145,000 | — | — |
| 2020-01-22 | $20.09 | $20.14 | 148,800 | — | — |
| 2020-01-21 | $20.33 | $20.38 | 212,900 | — | — |
| 2020-01-17 | $20.63 | $20.68 | 167,500 | — | — |
| 2020-01-16 | $20.06 | $20.11 | 251,600 | — | — |
| 2020-01-15 | $19.32 | $19.36 | 83,600 | — | — |
| 2020-01-14 | $20.00 | $20.04 | 154,500 | — | — |
| 2020-01-13 | $20.12 | $20.17 | 82,200 | — | — |
| 2020-01-10 | $20.36 | $20.41 | 145,000 | — | — |
| 2020-01-09 | $20.58 | $20.63 | 173,200 | — | — |
| 2020-01-08 | $21.07 | $21.12 | 155,700 | — | — |
| 2020-01-07 | $22.05 | $22.10 | 193,500 | — | — |
| 2020-01-06 | $22.10 | $22.15 | 385,400 | — | — |
| 2020-01-03 | $22.00 | $22.05 | 185,100 | — | — |
| 2020-01-02 | $21.99 | $22.04 | 192,000 | — | — |