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
- 1999-05-26 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 | $11.01 | $12.94 | 438,100 | — | — |
| 2020-12-30 | $11.04 | $12.98 | 224,100 | — | — |
| 2020-12-29 | $11.35 | $13.34 | 170,500 | — | — |
| 2020-12-28 | $11.46 | $13.47 | 268,100 | — | — |
| 2020-12-24 | $11.34 | $13.33 | 132,300 | — | — |
| 2020-12-23 | $11.29 | $13.27 | 269,600 | — | — |
| 2020-12-22 | $11.16 | $13.12 | 404,500 | — | — |
| 2020-12-21 | $11.43 | $13.44 | 630,800 | — | — |
| 2020-12-18 | $11.34 | $13.33 | 724,600 | — | — |
| 2020-12-17 | $11.36 | $13.35 | 619,900 | — | — |
| 2020-12-16 | $11.26 | $13.24 | 275,400 | — | — |
| 2020-12-15 | $11.37 | $13.37 | 348,000 | — | — |
| 2020-12-14 | $11.19 | $13.15 | 518,600 | — | — |
| 2020-12-11 | $11.19 | $13.15 | 726,800 | — | — |
| 2020-12-10 | $11.20 | $13.17 | 999,400 | — | — |
| 2020-12-09 | $11.16 | $13.12 | 573,400 | — | — |
| 2020-12-08 | $11.16 | $13.12 | 303,300 | — | — |
| 2020-12-07 | $11.20 | $13.17 | 372,300 | — | — |
| 2020-12-04 | $11.28 | $13.26 | 847,100 | — | — |
| 2020-12-03 | $11.14 | $13.09 | 639,300 | — | — |
| 2020-12-02 | $11.06 | $13.00 | 316,700 | — | — |
| 2020-12-01 | $10.91 | $12.82 | 733,800 | — | — |
| 2020-11-30 | $10.82 | $12.72 | 964,900 | — | — |
| 2020-11-27 | $11.02 | $12.95 | 206,400 | — | — |
| 2020-11-25 | $10.82 | $12.72 | 688,600 | — | — |
| 2020-11-24 | $10.90 | $12.81 | 1,006,900 | — | — |
| 2020-11-23 | $10.65 | $12.52 | 359,400 | — | — |
| 2020-11-20 | $10.61 | $12.47 | 494,000 | — | — |
| 2020-11-19 | $10.56 | $12.41 | 630,800 | — | — |
| 2020-11-18 | $10.59 | $12.45 | 425,500 | — | — |
| 2020-11-17 | $10.62 | $12.48 | 711,600 | — | — |
| 2020-11-16 | $10.62 | $12.48 | 401,100 | — | — |
| 2020-11-13 | $10.63 | $12.50 | 350,000 | — | — |
| 2020-11-12 | $10.53 | $12.38 | 501,200 | — | — |
| 2020-11-11 | $10.65 | $12.52 | 661,400 | — | — |
| 2020-11-10 | $10.41 | $12.24 | 780,300 | — | — |
| 2020-11-09 | $10.51 | $12.35 | 310,100 | — | — |
| 2020-11-06 | $10.40 | $12.22 | 504,100 | — | — |
| 2020-11-05 | $10.20 | $11.99 | 378,800 | — | — |
| 2020-11-04 | $10.10 | $11.87 | 442,700 | — | — |
| 2020-11-03 | $10.01 | $11.77 | 625,900 | — | — |
| 2020-11-02 | $9.77 | $11.48 | 715,200 | — | — |
| 2020-10-30 | $9.62 | $11.31 | 1,362,600 | — | — |
| 2020-10-29 | $9.79 | $11.51 | 1,368,000 | — | — |
| 2020-10-28 | $9.83 | $11.55 | 1,026,800 | — | — |
| 2020-10-27 | $9.98 | $11.73 | 1,478,100 | — | — |
| 2020-10-26 | $9.97 | $11.72 | 707,100 | — | — |
| 2020-10-23 | $10.21 | $12.00 | 848,200 | — | — |
| 2020-10-22 | $10.06 | $11.83 | 1,443,600 | — | — |
| 2020-10-21 | $10.03 | $11.79 | 3,070,800 | — | — |
| 2020-10-20 | $10.01 | $11.77 | 1,511,900 | — | — |
| 2020-10-19 | $9.96 | $11.71 | 459,900 | — | — |
| 2020-10-16 | $9.92 | $11.66 | 403,500 | — | — |
| 2020-10-15 | $9.85 | $11.58 | 604,000 | — | — |
| 2020-10-14 | $9.87 | $11.60 | 299,300 | — | — |
| 2020-10-13 | $9.95 | $11.70 | 315,300 | — | — |
| 2020-10-12 | $9.93 | $11.67 | 518,900 | — | — |
| 2020-10-09 | $9.96 | $11.71 | 274,100 | — | — |
| 2020-10-08 | $9.85 | $11.58 | 465,500 | — | — |
| 2020-10-07 | $9.81 | $11.53 | 373,700 | — | — |
| 2020-10-06 | $9.73 | $11.44 | 373,300 | — | — |
| 2020-10-05 | $9.80 | $11.52 | 843,400 | — | — |
| 2020-10-02 | $9.65 | $11.34 | 373,200 | — | — |
| 2020-10-01 | $9.65 | $11.34 | 646,800 | — | — |
| 2020-09-30 | $9.61 | $11.30 | 713,100 | — | — |
| 2020-09-29 | $9.69 | $11.39 | 320,000 | — | — |
| 2020-09-28 | $9.60 | $11.28 | 372,000 | — | — |
| 2020-09-25 | $9.49 | $11.16 | 477,800 | — | — |
| 2020-09-24 | $9.59 | $11.27 | 256,000 | — | — |
| 2020-09-23 | $9.53 | $11.20 | 386,800 | — | — |
| 2020-09-22 | $9.77 | $11.48 | 371,100 | — | — |
| 2020-09-21 | $9.82 | $11.54 | 311,300 | — | — |
| 2020-09-18 | $9.89 | $11.63 | 442,500 | — | — |
| 2020-09-17 | $9.97 | $11.72 | 283,100 | — | — |
| 2020-09-16 | $9.95 | $11.70 | 400,400 | — | — |
| 2020-09-15 | $9.95 | $11.70 | 200,000 | — | — |
| 2020-09-14 | $9.93 | $11.67 | 542,100 | — | — |
| 2020-09-11 | $9.74 | $11.45 | 425,500 | — | — |
| 2020-09-10 | $9.77 | $11.48 | 572,100 | — | — |
| 2020-09-09 | $9.91 | $11.65 | 654,800 | — | — |
| 2020-09-08 | $9.78 | $11.50 | 397,000 | — | — |
| 2020-09-04 | $9.78 | $11.50 | 433,100 | — | — |
| 2020-09-03 | $9.89 | $11.63 | 541,700 | — | — |
| 2020-09-02 | $10.02 | $11.78 | 614,600 | — | — |
| 2020-09-01 | $9.90 | $11.64 | 1,254,500 | — | — |
| 2020-08-31 | $9.84 | $11.57 | 818,900 | — | — |
| 2020-08-28 | $9.93 | $11.67 | 266,900 | — | — |
| 2020-08-27 | $9.87 | $11.60 | 411,300 | — | — |
| 2020-08-26 | $10.06 | $11.83 | 265,900 | — | — |
| 2020-08-25 | $10.21 | $12.00 | 438,900 | — | — |
| 2020-08-24 | $10.02 | $11.78 | 194,400 | — | — |
| 2020-08-21 | $9.95 | $11.70 | 407,700 | — | — |
| 2020-08-20 | $9.93 | $11.67 | 418,100 | — | — |
| 2020-08-19 | $10.28 | $12.08 | 267,200 | — | — |
| 2020-08-18 | $10.33 | $12.14 | 384,900 | — | — |
| 2020-08-17 | $10.59 | $12.45 | 443,600 | — | — |
| 2020-08-14 | $10.58 | $12.44 | 530,700 | — | — |
| 2020-08-13 | $10.80 | $12.70 | 514,500 | — | — |
| 2020-08-12 | $10.89 | $12.80 | 978,300 | — | — |
| 2020-08-11 | $10.35 | $12.17 | 742,500 | — | — |
| 2020-08-10 | $10.31 | $12.12 | 587,600 | — | — |
| 2020-08-07 | $10.17 | $11.95 | 870,500 | — | — |
| 2020-08-06 | $9.87 | $11.60 | 537,500 | — | — |
| 2020-08-05 | $9.90 | $11.64 | 848,600 | — | — |
| 2020-08-04 | $9.90 | $11.64 | 746,700 | — | — |
| 2020-08-03 | $9.82 | $11.54 | 998,000 | — | — |
| 2020-07-31 | $9.86 | $11.59 | 925,000 | — | — |
| 2020-07-30 | $9.97 | $11.72 | 453,500 | — | — |
| 2020-07-29 | $9.92 | $11.66 | 407,500 | — | — |
| 2020-07-28 | $9.72 | $11.43 | 452,400 | — | — |
| 2020-07-27 | $9.82 | $11.54 | 316,900 | — | — |
| 2020-07-24 | $9.71 | $11.41 | 389,100 | — | — |
| 2020-07-23 | $9.86 | $11.59 | 567,200 | — | — |
| 2020-07-22 | $10.00 | $11.75 | 590,100 | — | — |
| 2020-07-21 | $9.99 | $11.74 | 740,200 | — | — |
| 2020-07-20 | $10.11 | $11.88 | 859,700 | — | — |
| 2020-07-17 | $10.05 | $11.81 | 565,700 | — | — |
| 2020-07-16 | $10.15 | $11.93 | 996,000 | — | — |
| 2020-07-15 | $10.26 | $12.06 | 467,400 | — | — |
| 2020-07-14 | $10.16 | $11.94 | 324,800 | — | — |
| 2020-07-13 | $10.01 | $11.77 | 531,000 | — | — |
| 2020-07-10 | $9.91 | $11.65 | 674,700 | — | — |
| 2020-07-09 | $9.80 | $11.52 | 596,200 | — | — |
| 2020-07-08 | $9.78 | $11.50 | 791,300 | — | — |
| 2020-07-07 | $9.80 | $11.52 | 983,500 | — | — |
| 2020-07-06 | $10.10 | $11.87 | 849,700 | — | — |
| 2020-07-02 | $9.98 | $11.73 | 1,017,500 | — | — |
| 2020-07-01 | $9.77 | $11.48 | 824,300 | — | — |
| 2020-06-30 | $9.74 | $11.45 | 1,314,000 | — | — |
| 2020-06-29 | $9.71 | $11.41 | 321,400 | — | — |
| 2020-06-26 | $9.71 | $11.41 | 537,800 | — | — |
| 2020-06-25 | $9.60 | $11.28 | 1,157,800 | — | — |
| 2020-06-24 | $9.80 | $11.52 | 449,200 | — | — |
| 2020-06-23 | $9.87 | $11.60 | 362,200 | — | — |
| 2020-06-22 | $9.87 | $11.60 | 480,400 | — | — |
| 2020-06-19 | $9.75 | $11.46 | 737,200 | — | — |
| 2020-06-18 | $9.70 | $11.40 | 1,182,100 | — | — |
| 2020-06-17 | $9.54 | $11.21 | 567,900 | — | — |
| 2020-06-16 | $9.64 | $11.33 | 1,200,400 | — | — |
| 2020-06-15 | $9.37 | $11.01 | 622,900 | — | — |
| 2020-06-12 | $9.71 | $11.41 | 1,411,600 | — | — |
| 2020-06-11 | $9.71 | $11.41 | 852,800 | — | — |
| 2020-06-10 | $10.31 | $12.12 | 450,500 | — | — |
| 2020-06-09 | $10.25 | $12.05 | 590,300 | — | — |
| 2020-06-08 | $10.50 | $12.34 | 480,500 | — | — |
| 2020-06-05 | $10.42 | $12.25 | 521,500 | — | — |
| 2020-06-04 | $10.28 | $12.08 | 549,300 | — | — |
| 2020-06-03 | $10.53 | $12.38 | 545,800 | — | — |
| 2020-06-02 | $10.24 | $12.04 | 1,163,600 | — | — |
| 2020-06-01 | $10.06 | $11.83 | 921,100 | — | — |
| 2020-05-29 | $9.74 | $11.45 | 926,300 | — | — |
| 2020-05-28 | $9.71 | $11.41 | 681,200 | — | — |
| 2020-05-27 | $9.80 | $11.52 | 1,214,200 | — | — |
| 2020-05-26 | $10.06 | $11.83 | 1,253,200 | — | — |
| 2020-05-22 | $9.78 | $11.50 | 652,100 | — | — |
| 2020-05-21 | $9.82 | $11.54 | 688,300 | — | — |
| 2020-05-20 | $10.01 | $11.77 | 1,121,000 | — | — |
| 2020-05-19 | $9.97 | $11.72 | 1,285,000 | — | — |
| 2020-05-18 | $10.02 | $11.78 | 617,300 | — | — |
| 2020-05-15 | $9.87 | $11.60 | 596,700 | — | — |
| 2020-05-14 | $9.71 | $11.41 | 855,600 | — | — |
| 2020-05-13 | $9.45 | $11.11 | 688,300 | — | — |
| 2020-05-12 | $9.53 | $11.20 | 973,800 | — | — |
| 2020-05-11 | $9.54 | $11.21 | 844,400 | — | — |
| 2020-05-08 | $9.71 | $11.41 | 518,100 | — | — |
| 2020-05-07 | $9.58 | $11.26 | 596,600 | — | — |
| 2020-05-06 | $9.55 | $11.23 | 801,200 | — | — |
| 2020-05-05 | $9.65 | $11.34 | 896,400 | — | — |
| 2020-05-04 | $9.56 | $11.24 | 735,300 | — | — |
| 2020-05-01 | $9.46 | $11.12 | 1,456,800 | — | — |
| 2020-04-30 | $9.81 | $11.53 | 1,738,500 | — | — |
| 2020-04-29 | $9.92 | $11.66 | 2,219,200 | — | — |
| 2020-04-28 | $9.65 | $11.34 | 1,216,100 | — | — |
| 2020-04-27 | $9.63 | $11.32 | 1,638,000 | — | — |
| 2020-04-24 | $9.50 | $11.17 | 2,260,500 | — | — |
| 2020-04-23 | $9.43 | $11.08 | 2,003,400 | — | — |
| 2020-04-22 | $9.34 | $10.98 | 1,319,300 | — | — |
| 2020-04-21 | $9.06 | $10.65 | 1,025,900 | — | — |
| 2020-04-20 | $9.28 | $10.91 | 1,740,900 | — | — |
| 2020-04-17 | $9.04 | $10.63 | 539,500 | — | — |
| 2020-04-16 | $8.84 | $10.39 | 1,495,200 | — | — |
| 2020-04-15 | $8.51 | $10.00 | 933,400 | — | — |
| 2020-04-14 | $8.80 | $10.34 | 926,400 | — | — |
| 2020-04-13 | $8.63 | $10.14 | 701,000 | — | — |
| 2020-04-09 | $8.77 | $10.31 | 991,400 | — | — |
| 2020-04-08 | $8.82 | $10.37 | 600,600 | — | — |
| 2020-04-07 | $8.73 | $10.26 | 952,500 | — | — |
| 2020-04-06 | $8.71 | $10.24 | 1,222,800 | — | — |
| 2020-04-03 | $7.98 | $9.38 | 1,071,100 | — | — |
| 2020-04-02 | $7.85 | $9.23 | 2,289,700 | — | — |
| 2020-04-01 | $7.41 | $8.71 | 1,498,400 | — | — |
| 2020-03-31 | $7.78 | $9.15 | 1,447,600 | — | — |
| 2020-03-30 | $7.88 | $9.26 | 659,100 | — | — |
| 2020-03-27 | $7.63 | $8.97 | 1,097,400 | — | — |
| 2020-03-26 | $7.85 | $9.23 | 1,217,100 | — | — |
| 2020-03-25 | $7.69 | $9.04 | 1,992,700 | — | — |
| 2020-03-24 | $7.41 | $8.71 | 721,000 | — | — |
| 2020-03-23 | $6.69 | $7.86 | 909,500 | — | — |
| 2020-03-20 | $7.29 | $8.57 | 803,100 | — | — |
| 2020-03-19 | $6.89 | $8.10 | 1,254,900 | — | — |
| 2020-03-18 | $7.43 | $8.73 | 835,700 | — | — |
| 2020-03-17 | $8.06 | $9.47 | 1,953,300 | — | — |
| 2020-03-16 | $8.11 | $9.53 | 1,269,400 | — | — |
| 2020-03-13 | $8.59 | $10.10 | 1,271,800 | — | — |
| 2020-03-12 | $8.70 | $10.23 | 991,200 | — | — |
| 2020-03-11 | $9.38 | $11.03 | 784,500 | — | — |
| 2020-03-10 | $9.68 | $11.38 | 1,745,100 | — | — |
| 2020-03-09 | $9.42 | $11.07 | 793,200 | — | — |
| 2020-03-06 | $9.92 | $11.66 | 739,400 | — | — |
| 2020-03-05 | $10.12 | $11.90 | 669,400 | — | — |
| 2020-03-04 | $10.04 | $11.80 | 537,800 | — | — |
| 2020-03-03 | $9.76 | $11.47 | 778,500 | — | — |
| 2020-03-02 | $9.87 | $11.60 | 1,210,500 | — | — |
| 2020-02-28 | $9.65 | $11.34 | 1,355,000 | — | — |
| 2020-02-27 | $9.91 | $11.65 | 777,900 | — | — |
| 2020-02-26 | $9.78 | $11.50 | 648,400 | — | — |
| 2020-02-25 | $9.73 | $11.44 | 576,700 | — | — |
| 2020-02-24 | $9.87 | $11.60 | 639,500 | — | — |
| 2020-02-21 | $10.30 | $12.11 | 960,500 | — | — |
| 2020-02-20 | $10.25 | $12.05 | 415,400 | — | — |
| 2020-02-19 | $10.46 | $12.30 | 408,800 | — | — |
| 2020-02-18 | $10.51 | $12.35 | 491,600 | — | — |
| 2020-02-14 | $10.53 | $12.38 | 466,800 | — | — |
| 2020-02-13 | $10.62 | $12.48 | 444,000 | — | — |
| 2020-02-12 | $10.64 | $12.51 | 974,000 | — | — |
| 2020-02-11 | $10.54 | $12.39 | 708,100 | — | — |
| 2020-02-10 | $10.51 | $12.35 | 769,000 | — | — |
| 2020-02-07 | $10.45 | $12.28 | 752,900 | — | — |
| 2020-02-06 | $10.58 | $12.44 | 966,200 | — | — |
| 2020-02-05 | $10.56 | $12.41 | 593,300 | — | — |
| 2020-02-04 | $10.44 | $12.27 | 720,100 | — | — |
| 2020-02-03 | $10.39 | $12.21 | 801,900 | — | — |
| 2020-01-31 | $10.42 | $12.25 | 1,081,100 | — | — |
| 2020-01-30 | $10.67 | $12.54 | 575,100 | — | — |
| 2020-01-29 | $10.82 | $12.72 | 538,500 | — | — |
| 2020-01-28 | $10.81 | $12.71 | 647,400 | — | — |
| 2020-01-27 | $10.85 | $12.75 | 748,600 | — | — |
| 2020-01-24 | $10.99 | $12.92 | 449,900 | — | — |
| 2020-01-23 | $11.05 | $12.99 | 613,200 | — | — |
| 2020-01-22 | $11.21 | $13.18 | 330,200 | — | — |
| 2020-01-21 | $11.19 | $13.15 | 323,000 | — | — |
| 2020-01-17 | $11.15 | $13.11 | 265,600 | — | — |
| 2020-01-16 | $11.20 | $13.17 | 447,600 | — | — |
| 2020-01-15 | $11.32 | $13.31 | 540,000 | — | — |
| 2020-01-14 | $11.34 | $13.33 | 878,600 | — | — |
| 2020-01-13 | $11.31 | $13.29 | 905,900 | — | — |
| 2020-01-10 | $11.11 | $13.06 | 664,800 | — | — |
| 2020-01-09 | $11.11 | $13.06 | 723,800 | — | — |
| 2020-01-08 | $11.07 | $13.01 | 604,000 | — | — |
| 2020-01-07 | $11.18 | $13.14 | 599,200 | — | — |
| 2020-01-06 | $11.18 | $13.14 | 579,800 | — | — |
| 2020-01-03 | $11.28 | $13.26 | 373,200 | — | — |
| 2020-01-02 | $11.36 | $13.35 | 929,700 | — | — |