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
- 2006-07-21 to 2026-09-03
- 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 | $12.33 | $12.33 | 1,557,400 | — | — |
| 2020-12-30 | $12.22 | $12.22 | 1,698,000 | — | — |
| 2020-12-29 | $12.14 | $12.14 | 1,463,800 | — | — |
| 2020-12-28 | $12.11 | $12.11 | 270,200 | — | — |
| 2020-12-24 | $12.18 | $12.18 | 195,200 | — | — |
| 2020-12-23 | $12.13 | $12.13 | 366,700 | — | — |
| 2020-12-22 | $11.97 | $11.97 | 296,200 | — | — |
| 2020-12-21 | $12.09 | $12.09 | 504,200 | — | — |
| 2020-12-18 | $12.26 | $12.26 | 413,000 | — | — |
| 2020-12-17 | $12.19 | $12.19 | 535,800 | — | — |
| 2020-12-16 | $12.04 | $12.04 | 270,300 | — | — |
| 2020-12-15 | $11.98 | $11.98 | 2,297,900 | — | — |
| 2020-12-14 | $11.89 | $11.89 | 785,100 | — | — |
| 2020-12-11 | $11.86 | $11.86 | 317,300 | — | — |
| 2020-12-10 | $11.88 | $11.88 | 580,000 | — | — |
| 2020-12-09 | $11.67 | $11.67 | 432,300 | — | — |
| 2020-12-08 | $11.64 | $11.64 | 196,000 | — | — |
| 2020-12-07 | $11.63 | $11.63 | 413,700 | — | — |
| 2020-12-04 | $11.70 | $11.70 | 330,100 | — | — |
| 2020-12-03 | $11.66 | $11.66 | 373,700 | — | — |
| 2020-12-02 | $11.65 | $11.65 | 285,400 | — | — |
| 2020-12-01 | $11.57 | $11.57 | 1,716,600 | — | — |
| 2020-11-30 | $11.65 | $11.65 | 814,100 | — | — |
| 2020-11-27 | $11.69 | $11.69 | 245,700 | — | — |
| 2020-11-25 | $11.70 | $11.70 | 616,800 | — | — |
| 2020-11-24 | $11.61 | $11.61 | 892,600 | — | — |
| 2020-11-23 | $11.37 | $11.37 | 201,500 | — | — |
| 2020-11-20 | $11.29 | $11.29 | 207,900 | — | — |
| 2020-11-19 | $11.20 | $11.20 | 547,900 | — | — |
| 2020-11-18 | $11.21 | $11.21 | 319,500 | — | — |
| 2020-11-17 | $11.18 | $11.18 | 206,100 | — | — |
| 2020-11-16 | $11.14 | $11.14 | 292,400 | — | — |
| 2020-11-13 | $11.01 | $11.01 | 263,400 | — | — |
| 2020-11-12 | $11.08 | $11.08 | 266,300 | — | — |
| 2020-11-11 | $11.16 | $11.16 | 510,600 | — | — |
| 2020-11-10 | $11.18 | $11.18 | 397,400 | — | — |
| 2020-11-09 | $10.92 | $10.92 | 566,700 | — | — |
| 2020-11-06 | $10.64 | $10.64 | 307,200 | — | — |
| 2020-11-05 | $10.80 | $10.80 | 221,600 | — | — |
| 2020-11-04 | $10.80 | $10.80 | 277,900 | — | — |
| 2020-11-03 | $10.64 | $10.64 | 366,500 | — | — |
| 2020-11-02 | $10.55 | $10.55 | 1,607,400 | — | — |
| 2020-10-30 | $10.38 | $10.38 | 389,200 | — | — |
| 2020-10-29 | $10.41 | $10.41 | 224,200 | — | — |
| 2020-10-28 | $10.55 | $10.55 | 243,400 | — | — |
| 2020-10-27 | $10.87 | $10.87 | 252,000 | — | — |
| 2020-10-26 | $10.75 | $10.75 | 299,400 | — | — |
| 2020-10-23 | $10.93 | $10.93 | 253,300 | — | — |
| 2020-10-22 | $11.02 | $11.02 | 176,100 | — | — |
| 2020-10-21 | $10.98 | $10.98 | 187,900 | — | — |
| 2020-10-20 | $11.09 | $11.09 | 250,900 | — | — |
| 2020-10-19 | $10.99 | $10.99 | 264,800 | — | — |
| 2020-10-16 | $11.03 | $11.03 | 280,300 | — | — |
| 2020-10-15 | $11.09 | $11.09 | 333,000 | — | — |
| 2020-10-14 | $11.03 | $11.03 | 326,800 | — | — |
| 2020-10-13 | $10.92 | $10.92 | 223,800 | — | — |
| 2020-10-12 | $10.86 | $10.86 | 201,100 | — | — |
| 2020-10-09 | $11.03 | $11.03 | 203,600 | — | — |
| 2020-10-08 | $11.00 | $11.00 | 288,300 | — | — |
| 2020-10-07 | $10.86 | $10.86 | 155,500 | — | — |
| 2020-10-06 | $10.79 | $10.79 | 756,100 | — | — |
| 2020-10-05 | $10.72 | $10.72 | 402,900 | — | — |
| 2020-10-02 | $10.37 | $10.37 | 400,600 | — | — |
| 2020-10-01 | $10.55 | $10.55 | 1,878,800 | — | — |
| 2020-09-30 | $10.75 | $10.75 | 655,800 | — | — |
| 2020-09-29 | $10.58 | $10.58 | 250,500 | — | — |
| 2020-09-28 | $10.80 | $10.80 | 190,000 | — | — |
| 2020-09-25 | $10.72 | $10.72 | 218,300 | — | — |
| 2020-09-24 | $10.70 | $10.70 | 805,700 | — | — |
| 2020-09-23 | $10.63 | $10.63 | 322,000 | — | — |
| 2020-09-22 | $10.69 | $10.69 | 477,900 | — | — |
| 2020-09-21 | $10.75 | $10.75 | 269,100 | — | — |
| 2020-09-18 | $11.01 | $11.01 | 385,300 | — | — |
| 2020-09-17 | $10.98 | $10.98 | 325,400 | — | — |
| 2020-09-16 | $10.84 | $10.84 | 604,100 | — | — |
| 2020-09-15 | $10.61 | $10.61 | 326,700 | — | — |
| 2020-09-14 | $10.53 | $10.53 | 323,300 | — | — |
| 2020-09-11 | $10.57 | $10.57 | 184,900 | — | — |
| 2020-09-10 | $10.47 | $10.47 | 599,500 | — | — |
| 2020-09-09 | $10.61 | $10.61 | 349,500 | — | — |
| 2020-09-08 | $10.47 | $10.47 | 752,400 | — | — |
| 2020-09-04 | $10.83 | $10.83 | 297,500 | — | — |
| 2020-09-03 | $10.98 | $10.98 | 559,200 | — | — |
| 2020-09-02 | $11.05 | $11.05 | 303,100 | — | — |
| 2020-09-01 | $11.28 | $11.28 | 941,700 | — | — |
| 2020-08-31 | $11.25 | $11.25 | 552,600 | — | — |
| 2020-08-28 | $11.28 | $11.28 | 146,900 | — | — |
| 2020-08-27 | $11.21 | $11.21 | 1,005,500 | — | — |
| 2020-08-26 | $11.27 | $11.27 | 196,600 | — | — |
| 2020-08-25 | $11.26 | $11.26 | 258,900 | — | — |
| 2020-08-24 | $11.12 | $11.12 | 247,900 | — | — |
| 2020-08-21 | $11.06 | $11.06 | 243,500 | — | — |
| 2020-08-20 | $11.15 | $11.15 | 447,100 | — | — |
| 2020-08-19 | $11.19 | $11.19 | 260,800 | — | — |
| 2020-08-18 | $11.16 | $11.16 | 225,300 | — | — |
| 2020-08-17 | $11.19 | $11.19 | 291,400 | — | — |
| 2020-08-14 | $11.03 | $11.03 | 164,800 | — | — |
| 2020-08-13 | $11.03 | $11.03 | 131,600 | — | — |
| 2020-08-12 | $11.00 | $11.00 | 305,200 | — | — |
| 2020-08-11 | $10.87 | $10.87 | 328,400 | — | — |
| 2020-08-10 | $10.98 | $10.98 | 407,900 | — | — |
| 2020-08-07 | $10.91 | $10.91 | 328,100 | — | — |
| 2020-08-06 | $11.02 | $11.02 | 284,700 | — | — |
| 2020-08-05 | $11.05 | $11.05 | 580,600 | — | — |
| 2020-08-04 | $10.92 | $10.92 | 877,400 | — | — |
| 2020-08-03 | $10.86 | $10.86 | 1,346,200 | — | — |
| 2020-07-31 | $10.75 | $10.75 | 265,100 | — | — |
| 2020-07-30 | $10.66 | $10.66 | 408,700 | — | — |
| 2020-07-29 | $10.86 | $10.86 | 196,100 | — | — |
| 2020-07-28 | $10.77 | $10.77 | 166,800 | — | — |
| 2020-07-27 | $10.85 | $10.85 | 478,300 | — | — |
| 2020-07-24 | $10.81 | $10.81 | 217,300 | — | — |
| 2020-07-23 | $10.80 | $10.80 | 555,700 | — | — |
| 2020-07-22 | $10.82 | $10.82 | 2,115,700 | — | — |
| 2020-07-21 | $10.81 | $10.81 | 452,600 | — | — |
| 2020-07-20 | $10.65 | $10.65 | 596,000 | — | — |
| 2020-07-17 | $10.65 | $10.65 | 3,042,400 | — | — |
| 2020-07-16 | $10.68 | $10.68 | 178,400 | — | — |
| 2020-07-15 | $10.71 | $10.71 | 4,899,200 | — | — |
| 2020-07-14 | $10.60 | $10.60 | 135,500 | — | — |
| 2020-07-13 | $10.52 | $10.52 | 434,600 | — | — |
| 2020-07-10 | $10.72 | $10.72 | 444,300 | — | — |
| 2020-07-09 | $10.58 | $10.58 | 250,400 | — | — |
| 2020-07-08 | $10.71 | $10.71 | 269,200 | — | — |
| 2020-07-07 | $10.60 | $10.60 | 177,100 | — | — |
| 2020-07-06 | $10.61 | $10.61 | 313,700 | — | — |
| 2020-07-02 | $10.53 | $10.53 | 254,400 | — | — |
| 2020-07-01 | $10.45 | $10.45 | 583,700 | — | — |
| 2020-06-30 | $10.37 | $10.37 | 345,100 | — | — |
| 2020-06-29 | $10.31 | $10.31 | 1,151,700 | — | — |
| 2020-06-26 | $10.04 | $10.04 | 164,700 | — | — |
| 2020-06-25 | $10.23 | $10.23 | 130,100 | — | — |
| 2020-06-24 | $10.14 | $10.14 | 412,000 | — | — |
| 2020-06-23 | $10.45 | $10.45 | 392,900 | — | — |
| 2020-06-22 | $10.48 | $10.48 | 156,800 | — | — |
| 2020-06-19 | $10.35 | $10.35 | 258,900 | — | — |
| 2020-06-18 | $10.31 | $10.31 | 234,600 | — | — |
| 2020-06-17 | $10.19 | $10.19 | 227,300 | — | — |
| 2020-06-16 | $10.24 | $10.24 | 320,100 | — | — |
| 2020-06-15 | $10.11 | $10.11 | 327,100 | — | — |
| 2020-06-12 | $10.03 | $10.03 | 174,500 | — | — |
| 2020-06-11 | $9.95 | $9.95 | 483,300 | — | — |
| 2020-06-10 | $10.42 | $10.42 | 131,400 | — | — |
| 2020-06-09 | $10.29 | $10.29 | 125,400 | — | — |
| 2020-06-08 | $10.27 | $10.27 | 534,000 | — | — |
| 2020-06-05 | $10.40 | $10.40 | 297,300 | — | — |
| 2020-06-04 | $10.11 | $10.11 | 259,200 | — | — |
| 2020-06-03 | $10.03 | $10.03 | 870,900 | — | — |
| 2020-06-02 | $10.02 | $10.02 | 259,800 | — | — |
| 2020-06-01 | $9.86 | $9.86 | 1,026,000 | — | — |
| 2020-05-29 | $9.82 | $9.82 | 541,700 | — | — |
| 2020-05-28 | $9.58 | $9.58 | 303,100 | — | — |
| 2020-05-27 | $9.57 | $9.57 | 488,400 | — | — |
| 2020-05-26 | $9.66 | $9.66 | 315,400 | — | — |
| 2020-05-22 | $9.57 | $9.57 | 346,400 | — | — |
| 2020-05-21 | $9.69 | $9.69 | 380,100 | — | — |
| 2020-05-20 | $9.72 | $9.72 | 1,240,100 | — | — |
| 2020-05-19 | $9.51 | $9.51 | 535,300 | — | — |
| 2020-05-18 | $9.51 | $9.51 | 201,100 | — | — |
| 2020-05-15 | $9.15 | $9.15 | 150,600 | — | — |
| 2020-05-14 | $9.02 | $9.02 | 243,000 | — | — |
| 2020-05-13 | $8.78 | $8.78 | 607,500 | — | — |
| 2020-05-12 | $8.90 | $8.90 | 194,500 | — | — |
| 2020-05-11 | $8.96 | $8.96 | 257,900 | — | — |
| 2020-05-08 | $9.09 | $9.09 | 627,600 | — | — |
| 2020-05-07 | $8.87 | $8.87 | 339,900 | — | — |
| 2020-05-06 | $8.85 | $8.85 | 1,246,600 | — | — |
| 2020-05-05 | $9.06 | $9.06 | 448,600 | — | — |
| 2020-05-04 | $8.64 | $8.64 | 610,900 | — | — |
| 2020-05-01 | $8.48 | $8.48 | 430,900 | — | — |
| 2020-04-30 | $8.48 | $8.48 | 284,000 | — | — |
| 2020-04-29 | $8.14 | $8.14 | 418,200 | — | — |
| 2020-04-28 | $7.93 | $7.93 | 309,300 | — | — |
| 2020-04-27 | $7.96 | $7.96 | 1,194,200 | — | — |
| 2020-04-24 | $8.35 | $8.35 | 785,400 | — | — |
| 2020-04-23 | $8.42 | $8.42 | 524,100 | — | — |
| 2020-04-22 | $8.17 | $8.17 | 1,274,100 | — | — |
| 2020-04-21 | $8.01 | $8.01 | 824,200 | — | — |
| 2020-04-20 | $8.94 | $8.94 | 799,500 | — | — |
| 2020-04-17 | $9.34 | $9.34 | 557,800 | — | — |
| 2020-04-16 | $9.39 | $9.39 | 1,121,500 | — | — |
| 2020-04-15 | $9.36 | $9.36 | 726,100 | — | — |
| 2020-04-14 | $9.61 | $9.61 | 617,300 | — | — |
| 2020-04-13 | $9.88 | $9.88 | 571,700 | — | — |
| 2020-04-09 | $9.87 | $9.87 | 283,900 | — | — |
| 2020-04-08 | $10.11 | $10.11 | 1,090,800 | — | — |
| 2020-04-07 | $9.92 | $9.92 | 688,900 | — | — |
| 2020-04-06 | $10.04 | $10.04 | 1,124,800 | — | — |
| 2020-04-03 | $10.18 | $10.18 | 693,400 | — | — |
| 2020-04-02 | $9.66 | $9.66 | 943,100 | — | — |
| 2020-04-01 | $9.13 | $9.13 | 1,410,700 | — | — |
| 2020-03-31 | $9.30 | $9.30 | 7,272,700 | — | — |
| 2020-03-30 | $9.35 | $9.35 | 1,710,800 | — | — |
| 2020-03-27 | $9.61 | $9.61 | 1,464,200 | — | — |
| 2020-03-26 | $9.82 | $9.82 | 1,587,300 | — | — |
| 2020-03-25 | $9.97 | $9.97 | 491,300 | — | — |
| 2020-03-24 | $9.94 | $9.94 | 362,500 | — | — |
| 2020-03-23 | $9.66 | $9.66 | 799,800 | — | — |
| 2020-03-20 | $9.64 | $9.64 | 1,515,100 | — | — |
| 2020-03-19 | $9.86 | $9.86 | 520,500 | — | — |
| 2020-03-18 | $9.43 | $9.43 | 808,100 | — | — |
| 2020-03-17 | $10.00 | $10.00 | 851,300 | — | — |
| 2020-03-16 | $10.25 | $10.25 | 791,200 | — | — |
| 2020-03-13 | $11.15 | $11.15 | 846,500 | — | — |
| 2020-03-12 | $10.91 | $10.91 | 1,318,700 | — | — |
| 2020-03-11 | $11.50 | $11.50 | 804,600 | — | — |
| 2020-03-10 | $11.81 | $11.81 | 1,378,400 | — | — |
| 2020-03-09 | $11.28 | $11.28 | 1,859,200 | — | — |
| 2020-03-06 | $12.83 | $12.83 | 908,600 | — | — |
| 2020-03-05 | $13.50 | $13.50 | 716,500 | — | — |
| 2020-03-04 | $13.72 | $13.72 | 439,300 | — | — |
| 2020-03-03 | $13.75 | $13.75 | 892,800 | — | — |
| 2020-03-02 | $13.74 | $13.74 | 1,874,000 | — | — |
| 2020-02-28 | $13.36 | $13.36 | 471,800 | — | — |
| 2020-02-27 | $13.55 | $13.55 | 489,600 | — | — |
| 2020-02-26 | $13.89 | $13.89 | 436,900 | — | — |
| 2020-02-25 | $14.11 | $14.11 | 396,500 | — | — |
| 2020-02-24 | $14.37 | $14.37 | 202,200 | — | — |
| 2020-02-21 | $14.80 | $14.80 | 271,000 | — | — |
| 2020-02-20 | $14.90 | $14.90 | 249,400 | — | — |
| 2020-02-19 | $14.92 | $14.92 | 288,700 | — | — |
| 2020-02-18 | $14.73 | $14.73 | 356,100 | — | — |
| 2020-02-14 | $14.67 | $14.67 | 493,600 | — | — |
| 2020-02-13 | $14.58 | $14.58 | 433,800 | — | — |
| 2020-02-12 | $14.57 | $14.57 | 2,576,000 | — | — |
| 2020-02-11 | $14.30 | $14.30 | 2,921,100 | — | — |
| 2020-02-10 | $14.21 | $14.21 | 336,400 | — | — |
| 2020-02-07 | $14.37 | $14.37 | 173,000 | — | — |
| 2020-02-06 | $14.46 | $14.46 | 190,000 | — | — |
| 2020-02-05 | $14.44 | $14.44 | 366,200 | — | — |
| 2020-02-04 | $14.18 | $14.18 | 344,200 | — | — |
| 2020-02-03 | $14.16 | $14.16 | 1,887,500 | — | — |
| 2020-01-31 | $14.49 | $14.49 | 909,900 | — | — |
| 2020-01-30 | $14.68 | $14.68 | 599,300 | — | — |
| 2020-01-29 | $14.83 | $14.83 | 215,600 | — | — |
| 2020-01-28 | $14.92 | $14.92 | 260,700 | — | — |
| 2020-01-27 | $14.79 | $14.79 | 310,700 | — | — |
| 2020-01-24 | $15.15 | $15.15 | 633,700 | — | — |
| 2020-01-23 | $15.41 | $15.41 | 243,300 | — | — |
| 2020-01-22 | $15.58 | $15.58 | 268,800 | — | — |
| 2020-01-21 | $15.81 | $15.81 | 165,900 | — | — |
| 2020-01-17 | $15.91 | $15.91 | 257,200 | — | — |
| 2020-01-16 | $15.85 | $15.85 | 368,200 | — | — |
| 2020-01-15 | $15.87 | $15.87 | 264,200 | — | — |
| 2020-01-14 | $15.95 | $15.95 | 309,200 | — | — |
| 2020-01-13 | $15.86 | $15.86 | 296,200 | — | — |
| 2020-01-10 | $16.02 | $16.02 | 207,700 | — | — |
| 2020-01-09 | $16.03 | $16.03 | 259,700 | — | — |
| 2020-01-08 | $16.15 | $16.15 | 835,000 | — | — |
| 2020-01-07 | $16.46 | $16.46 | 255,300 | — | — |
| 2020-01-06 | $16.51 | $16.51 | 280,500 | — | — |
| 2020-01-03 | $16.51 | $16.51 | 429,100 | — | — |
| 2020-01-02 | $16.29 | $16.29 | 1,537,500 | — | — |