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
- 1996-04-02 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 | $11.35 | $11.35 | 46,300 | — | — |
| 2020-12-30 | $11.10 | $11.10 | 41,500 | — | — |
| 2020-12-29 | $11.35 | $11.35 | 70,900 | — | — |
| 2020-12-28 | $11.46 | $11.46 | 198,600 | — | — |
| 2020-12-24 | $10.43 | $10.43 | 15,300 | — | — |
| 2020-12-23 | $10.77 | $10.77 | 33,100 | — | — |
| 2020-12-22 | $10.66 | $10.66 | 36,700 | — | — |
| 2020-12-21 | $10.65 | $10.65 | 85,400 | — | — |
| 2020-12-18 | $10.49 | $10.49 | 115,900 | — | — |
| 2020-12-17 | $10.95 | $10.95 | 87,800 | — | — |
| 2020-12-16 | $10.53 | $10.53 | 38,200 | — | — |
| 2020-12-15 | $10.61 | $10.61 | 46,700 | — | — |
| 2020-12-14 | $10.48 | $10.48 | 48,000 | — | — |
| 2020-12-11 | $10.58 | $10.58 | 30,300 | — | — |
| 2020-12-10 | $10.68 | $10.68 | 37,500 | — | — |
| 2020-12-09 | $10.69 | $10.69 | 29,800 | — | — |
| 2020-12-08 | $10.85 | $10.85 | 54,900 | — | — |
| 2020-12-07 | $10.79 | $10.79 | 65,600 | — | — |
| 2020-12-04 | $10.66 | $10.66 | 46,800 | — | — |
| 2020-12-03 | $10.30 | $10.30 | 26,600 | — | — |
| 2020-12-02 | $10.28 | $10.28 | 45,800 | — | — |
| 2020-12-01 | $10.36 | $10.36 | 42,400 | — | — |
| 2020-11-30 | $10.30 | $10.30 | 43,100 | — | — |
| 2020-11-27 | $10.40 | $10.40 | 17,700 | — | — |
| 2020-11-25 | $10.24 | $10.24 | 36,700 | — | — |
| 2020-11-24 | $10.51 | $10.51 | 65,500 | — | — |
| 2020-11-23 | $10.25 | $10.25 | 83,100 | — | — |
| 2020-11-20 | $9.99 | $9.99 | 29,700 | — | — |
| 2020-11-19 | $10.11 | $10.11 | 62,000 | — | — |
| 2020-11-18 | $10.01 | $10.01 | 167,000 | — | — |
| 2020-11-17 | $9.95 | $9.95 | 64,400 | — | — |
| 2020-11-16 | $9.96 | $9.96 | 86,700 | — | — |
| 2020-11-13 | $9.46 | $9.46 | 38,500 | — | — |
| 2020-11-12 | $9.21 | $9.21 | 35,700 | — | — |
| 2020-11-11 | $9.39 | $9.39 | 43,800 | — | — |
| 2020-11-10 | $9.65 | $9.65 | 106,500 | — | — |
| 2020-11-09 | $9.21 | $9.21 | 169,300 | — | — |
| 2020-11-06 | $9.03 | $9.03 | 144,000 | — | — |
| 2020-11-05 | $8.67 | $8.67 | 272,100 | — | — |
| 2020-11-04 | $8.66 | $8.66 | 50,500 | — | — |
| 2020-11-03 | $8.94 | $8.94 | 159,600 | — | — |
| 2020-11-02 | $8.77 | $8.77 | 36,200 | — | — |
| 2020-10-30 | $8.69 | $8.69 | 28,200 | — | — |
| 2020-10-29 | $8.94 | $8.94 | 47,600 | — | — |
| 2020-10-28 | $8.68 | $8.68 | 56,200 | — | — |
| 2020-10-27 | $9.00 | $9.00 | 26,100 | — | — |
| 2020-10-26 | $9.15 | $9.15 | 39,800 | — | — |
| 2020-10-23 | $9.16 | $9.16 | 18,700 | — | — |
| 2020-10-22 | $8.99 | $8.99 | 37,800 | — | — |
| 2020-10-21 | $9.29 | $9.29 | 20,200 | — | — |
| 2020-10-20 | $9.35 | $9.35 | 16,200 | — | — |
| 2020-10-19 | $9.34 | $9.34 | 21,500 | — | — |
| 2020-10-16 | $9.53 | $9.53 | 36,400 | — | — |
| 2020-10-15 | $9.62 | $9.62 | 30,100 | — | — |
| 2020-10-14 | $9.49 | $9.49 | 18,800 | — | — |
| 2020-10-13 | $9.38 | $9.38 | 36,200 | — | — |
| 2020-10-12 | $9.51 | $9.51 | 44,000 | — | — |
| 2020-10-09 | $9.50 | $9.50 | 39,600 | — | — |
| 2020-10-08 | $9.60 | $9.60 | 38,200 | — | — |
| 2020-10-07 | $9.67 | $9.67 | 42,500 | — | — |
| 2020-10-06 | $9.46 | $9.46 | 48,400 | — | — |
| 2020-10-05 | $9.58 | $9.58 | 99,800 | — | — |
| 2020-10-02 | $9.31 | $9.31 | 76,100 | — | — |
| 2020-10-01 | $9.12 | $9.12 | 38,000 | — | — |
| 2020-09-30 | $9.01 | $9.01 | 73,600 | — | — |
| 2020-09-29 | $9.23 | $9.23 | 57,700 | — | — |
| 2020-09-28 | $9.40 | $9.40 | 131,500 | — | — |
| 2020-09-25 | $9.11 | $9.11 | 184,400 | — | — |
| 2020-09-24 | $8.72 | $8.72 | 115,800 | — | — |
| 2020-09-23 | $8.26 | $8.26 | 93,200 | — | — |
| 2020-09-22 | $8.06 | $8.06 | 64,200 | — | — |
| 2020-09-21 | $7.98 | $7.98 | 79,000 | — | — |
| 2020-09-18 | $8.55 | $8.55 | 87,600 | — | — |
| 2020-09-17 | $8.93 | $8.93 | 83,800 | — | — |
| 2020-09-16 | $8.91 | $8.91 | 41,100 | — | — |
| 2020-09-15 | $9.00 | $9.00 | 97,200 | — | — |
| 2020-09-14 | $8.81 | $8.81 | 62,200 | — | — |
| 2020-09-11 | $8.36 | $8.36 | 41,600 | — | — |
| 2020-09-10 | $8.29 | $8.29 | 31,000 | — | — |
| 2020-09-09 | $8.41 | $8.41 | 45,900 | — | — |
| 2020-09-08 | $8.39 | $8.39 | 57,800 | — | — |
| 2020-09-04 | $8.44 | $8.44 | 59,200 | — | — |
| 2020-09-03 | $8.41 | $8.41 | 63,300 | — | — |
| 2020-09-02 | $8.96 | $8.96 | 48,400 | — | — |
| 2020-09-01 | $8.82 | $8.82 | 52,600 | — | — |
| 2020-08-31 | $8.99 | $8.99 | 58,100 | — | — |
| 2020-08-28 | $9.17 | $9.17 | 37,800 | — | — |
| 2020-08-27 | $9.14 | $9.14 | 34,000 | — | — |
| 2020-08-26 | $9.03 | $9.03 | 41,000 | — | — |
| 2020-08-25 | $9.11 | $9.11 | 96,500 | — | — |
| 2020-08-24 | $9.71 | $9.71 | 119,200 | — | — |
| 2020-08-21 | $8.99 | $8.99 | 67,600 | — | — |
| 2020-08-20 | $9.12 | $9.12 | 106,200 | — | — |
| 2020-08-19 | $9.15 | $9.15 | 648,500 | — | — |
| 2020-08-18 | $7.82 | $7.82 | 24,000 | — | — |
| 2020-08-17 | $7.83 | $7.83 | 30,100 | — | — |
| 2020-08-14 | $7.63 | $7.63 | 50,500 | — | — |
| 2020-08-13 | $7.54 | $7.54 | 38,600 | — | — |
| 2020-08-12 | $7.73 | $7.73 | 50,100 | — | — |
| 2020-08-11 | $7.77 | $7.77 | 56,200 | — | — |
| 2020-08-10 | $7.89 | $7.89 | 45,000 | — | — |
| 2020-08-07 | $7.78 | $7.78 | 45,400 | — | — |
| 2020-08-06 | $7.75 | $7.75 | 126,100 | — | — |
| 2020-08-05 | $7.94 | $7.94 | 98,900 | — | — |
| 2020-08-04 | $8.17 | $8.17 | 41,900 | — | — |
| 2020-08-03 | $8.33 | $8.33 | 51,500 | — | — |
| 2020-07-31 | $8.12 | $8.12 | 78,500 | — | — |
| 2020-07-30 | $8.05 | $8.05 | 26,200 | — | — |
| 2020-07-29 | $8.16 | $8.16 | 49,200 | — | — |
| 2020-07-28 | $7.82 | $7.82 | 38,600 | — | — |
| 2020-07-27 | $7.99 | $7.99 | 26,200 | — | — |
| 2020-07-24 | $8.07 | $8.07 | 29,300 | — | — |
| 2020-07-23 | $8.20 | $8.20 | 74,300 | — | — |
| 2020-07-22 | $8.15 | $8.15 | 34,500 | — | — |
| 2020-07-21 | $8.51 | $8.51 | 31,400 | — | — |
| 2020-07-20 | $8.41 | $8.41 | 26,500 | — | — |
| 2020-07-17 | $8.48 | $8.48 | 32,100 | — | — |
| 2020-07-16 | $8.43 | $8.43 | 63,500 | — | — |
| 2020-07-15 | $8.02 | $8.02 | 50,700 | — | — |
| 2020-07-14 | $7.76 | $7.76 | 31,100 | — | — |
| 2020-07-13 | $7.69 | $7.69 | 35,000 | — | — |
| 2020-07-10 | $7.99 | $7.99 | 49,100 | — | — |
| 2020-07-09 | $7.54 | $7.54 | 235,700 | — | — |
| 2020-07-08 | $7.80 | $7.80 | 71,900 | — | — |
| 2020-07-07 | $7.87 | $7.87 | 56,200 | — | — |
| 2020-07-06 | $8.41 | $8.41 | 33,000 | — | — |
| 2020-07-02 | $8.43 | $8.43 | 62,400 | — | — |
| 2020-07-01 | $8.47 | $8.47 | 43,600 | — | — |
| 2020-06-30 | $8.93 | $8.93 | 62,500 | — | — |
| 2020-06-29 | $8.87 | $8.87 | 125,000 | — | — |
| 2020-06-26 | $7.84 | $7.84 | 134,100 | — | — |
| 2020-06-25 | $8.05 | $8.05 | 47,800 | — | — |
| 2020-06-24 | $7.97 | $7.97 | 67,900 | — | — |
| 2020-06-23 | $8.11 | $8.11 | 51,800 | — | — |
| 2020-06-22 | $8.29 | $8.29 | 140,400 | — | — |
| 2020-06-19 | $8.18 | $8.18 | 190,800 | — | — |
| 2020-06-18 | $8.56 | $8.56 | 155,400 | — | — |
| 2020-06-17 | $8.34 | $8.34 | 52,400 | — | — |
| 2020-06-16 | $8.86 | $8.86 | 42,100 | — | — |
| 2020-06-15 | $8.60 | $8.60 | 37,500 | — | — |
| 2020-06-12 | $8.68 | $8.68 | 83,900 | — | — |
| 2020-06-11 | $8.33 | $8.33 | 177,800 | — | — |
| 2020-06-10 | $9.01 | $9.01 | 54,800 | — | — |
| 2020-06-09 | $9.48 | $9.48 | 89,400 | — | — |
| 2020-06-08 | $9.98 | $9.98 | 62,200 | — | — |
| 2020-06-05 | $9.73 | $9.73 | 157,300 | — | — |
| 2020-06-04 | $9.32 | $9.32 | 186,800 | — | — |
| 2020-06-03 | $9.80 | $9.80 | 98,100 | — | — |
| 2020-06-02 | $9.01 | $9.01 | 30,500 | — | — |
| 2020-06-01 | $8.89 | $8.89 | 62,500 | — | — |
| 2020-05-29 | $9.19 | $9.19 | 43,700 | — | — |
| 2020-05-28 | $9.31 | $9.31 | 42,600 | — | — |
| 2020-05-27 | $9.71 | $9.71 | 46,500 | — | — |
| 2020-05-26 | $9.38 | $9.38 | 48,700 | — | — |
| 2020-05-22 | $8.86 | $8.86 | 17,200 | — | — |
| 2020-05-21 | $8.80 | $8.80 | 21,800 | — | — |
| 2020-05-20 | $8.83 | $8.83 | 31,900 | — | — |
| 2020-05-19 | $8.61 | $8.61 | 31,500 | — | — |
| 2020-05-18 | $8.91 | $8.91 | 57,600 | — | — |
| 2020-05-15 | $8.25 | $8.25 | 35,000 | — | — |
| 2020-05-14 | $8.39 | $8.39 | 69,300 | — | — |
| 2020-05-13 | $8.60 | $8.60 | 50,100 | — | — |
| 2020-05-12 | $8.88 | $8.88 | 91,400 | — | — |
| 2020-05-11 | $9.05 | $9.05 | 63,000 | — | — |
| 2020-05-08 | $9.56 | $9.56 | 74,400 | — | — |
| 2020-05-07 | $9.11 | $9.11 | 102,900 | — | — |
| 2020-05-06 | $8.52 | $8.52 | 87,600 | — | — |
| 2020-05-05 | $8.66 | $8.66 | 78,100 | — | — |
| 2020-05-04 | $8.26 | $8.26 | 34,700 | — | — |
| 2020-05-01 | $8.48 | $8.48 | 47,100 | — | — |
| 2020-04-30 | $9.28 | $9.28 | 52,100 | — | — |
| 2020-04-29 | $9.89 | $9.89 | 77,500 | — | — |
| 2020-04-28 | $9.14 | $9.14 | 49,700 | — | — |
| 2020-04-27 | $8.93 | $8.93 | 52,000 | — | — |
| 2020-04-24 | $8.82 | $8.82 | 126,400 | — | — |
| 2020-04-23 | $8.35 | $8.35 | 32,500 | — | — |
| 2020-04-22 | $8.20 | $8.20 | 20,200 | — | — |
| 2020-04-21 | $8.07 | $8.07 | 99,100 | — | — |
| 2020-04-20 | $8.41 | $8.41 | 34,800 | — | — |
| 2020-04-17 | $8.59 | $8.59 | 43,300 | — | — |
| 2020-04-16 | $8.64 | $8.64 | 66,800 | — | — |
| 2020-04-15 | $8.92 | $8.92 | 114,300 | — | — |
| 2020-04-14 | $9.04 | $9.04 | 88,500 | — | — |
| 2020-04-13 | $8.81 | $8.81 | 34,400 | — | — |
| 2020-04-09 | $9.18 | $9.18 | 92,900 | — | — |
| 2020-04-08 | $9.17 | $9.17 | 59,500 | — | — |
| 2020-04-07 | $8.72 | $8.72 | 111,600 | — | — |
| 2020-04-06 | $8.45 | $8.45 | 65,600 | — | — |
| 2020-04-03 | $8.50 | $8.50 | 47,500 | — | — |
| 2020-04-02 | $8.85 | $8.85 | 105,000 | — | — |
| 2020-04-01 | $8.71 | $8.71 | 77,200 | — | — |
| 2020-03-31 | $9.43 | $9.43 | 139,400 | — | — |
| 2020-03-30 | $9.46 | $9.46 | 77,100 | — | — |
| 2020-03-27 | $9.00 | $9.00 | 55,300 | — | — |
| 2020-03-26 | $9.30 | $9.30 | 56,800 | — | — |
| 2020-03-25 | $9.39 | $9.39 | 53,400 | — | — |
| 2020-03-24 | $9.62 | $9.62 | 300,800 | — | — |
| 2020-03-23 | $9.34 | $9.34 | 84,900 | — | — |
| 2020-03-20 | $8.75 | $8.75 | 83,000 | — | — |
| 2020-03-19 | $8.78 | $8.78 | 70,200 | — | — |
| 2020-03-18 | $7.14 | $7.14 | 75,600 | — | — |
| 2020-03-17 | $8.33 | $8.33 | 70,500 | — | — |
| 2020-03-16 | $6.69 | $6.69 | 40,800 | — | — |
| 2020-03-13 | $8.25 | $8.25 | 46,900 | — | — |
| 2020-03-12 | $7.99 | $7.99 | 66,400 | — | — |
| 2020-03-11 | $8.64 | $8.64 | 41,600 | — | — |
| 2020-03-10 | $9.19 | $9.19 | 38,900 | — | — |
| 2020-03-09 | $9.31 | $9.31 | 40,200 | — | — |
| 2020-03-06 | $9.81 | $9.81 | 59,500 | — | — |
| 2020-03-05 | $10.09 | $10.09 | 46,700 | — | — |
| 2020-03-04 | $9.88 | $9.88 | 25,300 | — | — |
| 2020-03-03 | $9.63 | $9.63 | 42,300 | — | — |
| 2020-03-02 | $10.12 | $10.12 | 36,900 | — | — |
| 2020-02-28 | $10.42 | $10.42 | 72,600 | — | — |
| 2020-02-27 | $9.76 | $9.76 | 35,800 | — | — |
| 2020-02-26 | $10.81 | $10.81 | 27,500 | — | — |
| 2020-02-25 | $10.74 | $10.74 | 31,300 | — | — |
| 2020-02-24 | $10.96 | $10.96 | 20,400 | — | — |
| 2020-02-21 | $11.14 | $11.14 | 29,500 | — | — |
| 2020-02-20 | $11.15 | $11.15 | 21,500 | — | — |
| 2020-02-19 | $11.05 | $11.05 | 53,800 | — | — |
| 2020-02-18 | $11.14 | $11.14 | 15,200 | — | — |
| 2020-02-14 | $11.08 | $11.08 | 25,700 | — | — |
| 2020-02-13 | $11.28 | $11.28 | 21,800 | — | — |
| 2020-02-12 | $11.22 | $11.22 | 14,700 | — | — |
| 2020-02-11 | $11.22 | $11.22 | 26,000 | — | — |
| 2020-02-10 | $11.11 | $11.11 | 9,100 | — | — |
| 2020-02-07 | $11.05 | $11.05 | 25,500 | — | — |
| 2020-02-06 | $10.86 | $10.86 | 14,800 | — | — |
| 2020-02-05 | $11.01 | $11.01 | 63,900 | — | — |
| 2020-02-04 | $10.19 | $10.19 | 14,300 | — | — |
| 2020-02-03 | $10.16 | $10.16 | 33,500 | — | — |
| 2020-01-31 | $10.29 | $10.29 | 33,900 | — | — |
| 2020-01-30 | $10.95 | $10.95 | 22,300 | — | — |
| 2020-01-29 | $10.96 | $10.96 | 21,500 | — | — |
| 2020-01-28 | $11.04 | $11.04 | 26,800 | — | — |
| 2020-01-27 | $10.88 | $10.88 | 27,000 | — | — |
| 2020-01-24 | $11.21 | $11.21 | 43,000 | — | — |
| 2020-01-23 | $11.13 | $11.13 | 46,300 | — | — |
| 2020-01-22 | $11.05 | $11.05 | 66,300 | — | — |
| 2020-01-21 | $11.18 | $11.18 | 56,300 | — | — |
| 2020-01-17 | $10.91 | $10.91 | 95,300 | — | — |
| 2020-01-16 | $10.83 | $10.83 | 26,700 | — | — |
| 2020-01-15 | $10.92 | $10.92 | 25,100 | — | — |
| 2020-01-14 | $10.95 | $10.95 | 28,300 | — | — |
| 2020-01-13 | $10.86 | $10.86 | 24,300 | — | — |
| 2020-01-10 | $11.01 | $11.01 | 38,600 | — | — |
| 2020-01-09 | $11.07 | $11.07 | 15,900 | — | — |
| 2020-01-08 | $11.03 | $11.03 | 41,500 | — | — |
| 2020-01-07 | $11.02 | $11.02 | 21,400 | — | — |
| 2020-01-06 | $10.99 | $10.99 | 21,100 | — | — |
| 2020-01-03 | $10.94 | $10.94 | 44,100 | — | — |
| 2020-01-02 | $11.13 | $11.13 | 17,700 | — | — |