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
- 1996-02-15 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 | $10.85 | $10.85 | 150,500 | — | — |
| 2020-12-30 | $10.60 | $10.60 | 151,600 | — | — |
| 2020-12-29 | $10.47 | $10.47 | 67,900 | — | — |
| 2020-12-28 | $10.58 | $10.58 | 137,300 | — | — |
| 2020-12-24 | $10.13 | $10.13 | 45,200 | — | — |
| 2020-12-23 | $10.25 | $10.25 | 99,300 | — | — |
| 2020-12-22 | $10.23 | $10.23 | 165,800 | — | — |
| 2020-12-21 | $10.51 | $10.51 | 228,300 | — | — |
| 2020-12-18 | $10.94 | $10.94 | 563,000 | — | — |
| 2020-12-17 | $11.03 | $11.03 | 258,900 | — | — |
| 2020-12-16 | $10.99 | $10.99 | 108,700 | — | — |
| 2020-12-15 | $11.34 | $11.34 | 70,200 | — | — |
| 2020-12-14 | $11.64 | $11.64 | 72,500 | — | — |
| 2020-12-11 | $11.77 | $11.77 | 218,100 | — | — |
| 2020-12-10 | $11.76 | $11.76 | 69,700 | — | — |
| 2020-12-09 | $11.70 | $11.70 | 94,800 | — | — |
| 2020-12-08 | $11.22 | $11.22 | 54,300 | — | — |
| 2020-12-07 | $11.04 | $11.04 | 88,700 | — | — |
| 2020-12-04 | $11.10 | $11.10 | 145,300 | — | — |
| 2020-12-03 | $10.94 | $10.94 | 93,400 | — | — |
| 2020-12-02 | $10.75 | $10.75 | 92,400 | — | — |
| 2020-12-01 | $10.50 | $10.50 | 136,300 | — | — |
| 2020-11-30 | $10.35 | $10.35 | 170,600 | — | — |
| 2020-11-27 | $10.32 | $10.32 | 35,500 | — | — |
| 2020-11-25 | $10.56 | $10.56 | 190,600 | — | — |
| 2020-11-24 | $10.41 | $10.41 | 84,800 | — | — |
| 2020-11-23 | $10.21 | $10.21 | 80,600 | — | — |
| 2020-11-20 | $10.21 | $10.21 | 105,400 | — | — |
| 2020-11-19 | $10.30 | $10.30 | 81,200 | — | — |
| 2020-11-18 | $10.17 | $10.17 | 102,600 | — | — |
| 2020-11-17 | $10.25 | $10.25 | 71,200 | — | — |
| 2020-11-16 | $10.21 | $10.21 | 128,300 | — | — |
| 2020-11-13 | $9.85 | $9.85 | 73,700 | — | — |
| 2020-11-12 | $9.66 | $9.66 | 121,900 | — | — |
| 2020-11-11 | $9.73 | $9.73 | 280,400 | — | — |
| 2020-11-10 | $9.63 | $9.63 | 252,900 | — | — |
| 2020-11-09 | $9.30 | $9.30 | 183,000 | — | — |
| 2020-11-06 | $9.44 | $9.44 | 160,100 | — | — |
| 2020-11-05 | $9.71 | $9.71 | 77,400 | — | — |
| 2020-11-04 | $9.74 | $9.74 | 235,800 | — | — |
| 2020-11-03 | $9.97 | $9.97 | 64,500 | — | — |
| 2020-11-02 | $9.64 | $9.64 | 138,700 | — | — |
| 2020-10-30 | $9.61 | $9.61 | 113,500 | — | — |
| 2020-10-29 | $9.71 | $9.71 | 90,600 | — | — |
| 2020-10-28 | $9.76 | $9.76 | 109,000 | — | — |
| 2020-10-27 | $10.15 | $10.15 | 157,500 | — | — |
| 2020-10-26 | $10.15 | $10.15 | 88,900 | — | — |
| 2020-10-23 | $10.25 | $10.25 | 78,100 | — | — |
| 2020-10-22 | $10.00 | $10.00 | 102,400 | — | — |
| 2020-10-21 | $9.96 | $9.96 | 120,100 | — | — |
| 2020-10-20 | $10.21 | $10.21 | 215,800 | — | — |
| 2020-10-19 | $10.09 | $10.09 | 79,900 | — | — |
| 2020-10-16 | $10.43 | $10.43 | 340,900 | — | — |
| 2020-10-15 | $10.36 | $10.36 | 152,200 | — | — |
| 2020-10-14 | $10.42 | $10.42 | 335,900 | — | — |
| 2020-10-13 | $10.28 | $10.28 | 53,400 | — | — |
| 2020-10-12 | $10.24 | $10.24 | 69,800 | — | — |
| 2020-10-09 | $10.06 | $10.06 | 61,000 | — | — |
| 2020-10-08 | $9.88 | $9.88 | 495,700 | — | — |
| 2020-10-07 | $10.10 | $10.10 | 298,600 | — | — |
| 2020-10-06 | $10.52 | $10.52 | 295,800 | — | — |
| 2020-10-05 | $9.98 | $9.98 | 163,800 | — | — |
| 2020-10-02 | $9.43 | $9.43 | 131,400 | — | — |
| 2020-10-01 | $9.62 | $9.62 | 71,200 | — | — |
| 2020-09-30 | $9.72 | $9.72 | 62,500 | — | — |
| 2020-09-29 | $9.68 | $9.68 | 78,000 | — | — |
| 2020-09-28 | $9.64 | $9.64 | 116,500 | — | — |
| 2020-09-25 | $9.34 | $9.34 | 219,600 | — | — |
| 2020-09-24 | $9.18 | $9.18 | 183,800 | — | — |
| 2020-09-23 | $9.36 | $9.36 | 194,300 | — | — |
| 2020-09-22 | $9.67 | $9.67 | 73,300 | — | — |
| 2020-09-21 | $9.51 | $9.51 | 97,600 | — | — |
| 2020-09-18 | $10.01 | $10.01 | 311,800 | — | — |
| 2020-09-17 | $9.68 | $9.68 | 201,900 | — | — |
| 2020-09-16 | $9.82 | $9.82 | 69,200 | — | — |
| 2020-09-15 | $9.73 | $9.73 | 135,800 | — | — |
| 2020-09-14 | $9.72 | $9.72 | 173,000 | — | — |
| 2020-09-11 | $9.68 | $9.68 | 146,300 | — | — |
| 2020-09-10 | $9.69 | $9.69 | 48,900 | — | — |
| 2020-09-09 | $9.64 | $9.64 | 123,600 | — | — |
| 2020-09-08 | $9.62 | $9.62 | 66,800 | — | — |
| 2020-09-04 | $10.20 | $10.20 | 48,200 | — | — |
| 2020-09-03 | $10.19 | $10.19 | 70,900 | — | — |
| 2020-09-02 | $10.39 | $10.39 | 201,200 | — | — |
| 2020-09-01 | $10.41 | $10.41 | 94,900 | — | — |
| 2020-08-31 | $10.24 | $10.24 | 186,700 | — | — |
| 2020-08-28 | $10.31 | $10.31 | 87,300 | — | — |
| 2020-08-27 | $10.33 | $10.33 | 233,600 | — | — |
| 2020-08-26 | $10.43 | $10.43 | 79,500 | — | — |
| 2020-08-25 | $10.50 | $10.50 | 84,400 | — | — |
| 2020-08-24 | $10.45 | $10.45 | 119,800 | — | — |
| 2020-08-21 | $9.61 | $9.61 | 177,600 | — | — |
| 2020-08-20 | $9.69 | $9.69 | 92,900 | — | — |
| 2020-08-19 | $9.83 | $9.83 | 266,600 | — | — |
| 2020-08-18 | $9.48 | $9.48 | 152,600 | — | — |
| 2020-08-17 | $9.53 | $9.53 | 169,600 | — | — |
| 2020-08-14 | $9.74 | $9.74 | 198,100 | — | — |
| 2020-08-13 | $9.41 | $9.41 | 145,100 | — | — |
| 2020-08-12 | $9.16 | $9.16 | 360,000 | — | — |
| 2020-08-11 | $10.80 | $10.80 | 377,500 | — | — |
| 2020-08-10 | $10.70 | $10.70 | 198,700 | — | — |
| 2020-08-07 | $10.32 | $10.32 | 89,600 | — | — |
| 2020-08-06 | $10.29 | $10.29 | 61,100 | — | — |
| 2020-08-05 | $10.11 | $10.11 | 159,300 | — | — |
| 2020-08-04 | $9.86 | $9.86 | 83,600 | — | — |
| 2020-08-03 | $9.60 | $9.60 | 103,500 | — | — |
| 2020-07-31 | $9.44 | $9.44 | 157,300 | — | — |
| 2020-07-30 | $9.66 | $9.66 | 143,000 | — | — |
| 2020-07-29 | $9.93 | $9.93 | 132,200 | — | — |
| 2020-07-28 | $9.81 | $9.81 | 139,200 | — | — |
| 2020-07-27 | $9.49 | $9.49 | 463,400 | — | — |
| 2020-07-24 | $9.46 | $9.46 | 185,100 | — | — |
| 2020-07-23 | $9.40 | $9.40 | 173,800 | — | — |
| 2020-07-22 | $9.25 | $9.25 | 167,300 | — | — |
| 2020-07-21 | $9.39 | $9.39 | 133,600 | — | — |
| 2020-07-20 | $9.14 | $9.14 | 118,600 | — | — |
| 2020-07-17 | $9.20 | $9.20 | 119,200 | — | — |
| 2020-07-16 | $9.15 | $9.15 | 218,100 | — | — |
| 2020-07-15 | $8.89 | $8.89 | 251,700 | — | — |
| 2020-07-14 | $8.74 | $8.74 | 188,900 | — | — |
| 2020-07-13 | $8.20 | $8.20 | 161,100 | — | — |
| 2020-07-10 | $8.04 | $8.04 | 154,700 | — | — |
| 2020-07-09 | $7.78 | $7.78 | 186,600 | — | — |
| 2020-07-08 | $7.97 | $7.97 | 202,800 | — | — |
| 2020-07-07 | $8.10 | $8.10 | 214,000 | — | — |
| 2020-07-06 | $7.90 | $7.90 | 163,800 | — | — |
| 2020-07-02 | $7.59 | $7.59 | 272,500 | — | — |
| 2020-07-01 | $7.74 | $7.74 | 432,000 | — | — |
| 2020-06-30 | $7.96 | $7.96 | 655,300 | — | — |
| 2020-06-29 | $9.80 | $9.80 | 319,100 | — | — |
| 2020-06-26 | $9.62 | $9.62 | 225,900 | — | — |
| 2020-06-25 | $9.78 | $9.78 | 102,800 | — | — |
| 2020-06-24 | $9.96 | $9.96 | 137,300 | — | — |
| 2020-06-23 | $10.00 | $10.00 | 119,900 | — | — |
| 2020-06-22 | $10.00 | $10.00 | 184,300 | — | — |
| 2020-06-19 | $10.02 | $10.02 | 275,500 | — | — |
| 2020-06-18 | $10.01 | $10.01 | 413,900 | — | — |
| 2020-06-17 | $9.95 | $9.95 | 116,600 | — | — |
| 2020-06-16 | $10.38 | $10.38 | 73,800 | — | — |
| 2020-06-15 | $10.17 | $10.17 | 119,400 | — | — |
| 2020-06-12 | $10.41 | $10.41 | 203,400 | — | — |
| 2020-06-11 | $10.04 | $10.04 | 104,000 | — | — |
| 2020-06-10 | $11.00 | $11.00 | 110,600 | — | — |
| 2020-06-09 | $10.95 | $10.95 | 176,600 | — | — |
| 2020-06-08 | $11.03 | $11.03 | 128,600 | — | — |
| 2020-06-05 | $11.53 | $11.53 | 109,900 | — | — |
| 2020-06-04 | $10.90 | $10.90 | 71,500 | — | — |
| 2020-06-03 | $10.94 | $10.94 | 60,100 | — | — |
| 2020-06-02 | $10.89 | $10.89 | 66,100 | — | — |
| 2020-06-01 | $10.84 | $10.84 | 81,200 | — | — |
| 2020-05-29 | $10.67 | $10.67 | 122,700 | — | — |
| 2020-05-28 | $10.99 | $10.99 | 140,600 | — | — |
| 2020-05-27 | $11.20 | $11.20 | 94,700 | — | — |
| 2020-05-26 | $10.77 | $10.77 | 114,800 | — | — |
| 2020-05-22 | $10.11 | $10.11 | 49,700 | — | — |
| 2020-05-21 | $10.19 | $10.19 | 67,600 | — | — |
| 2020-05-20 | $10.30 | $10.30 | 74,200 | — | — |
| 2020-05-19 | $9.97 | $9.97 | 73,900 | — | — |
| 2020-05-18 | $10.30 | $10.30 | 156,300 | — | — |
| 2020-05-15 | $9.86 | $9.86 | 88,800 | — | — |
| 2020-05-14 | $9.91 | $9.91 | 113,500 | — | — |
| 2020-05-13 | $10.50 | $10.50 | 80,100 | — | — |
| 2020-05-12 | $10.75 | $10.75 | 113,700 | — | — |
| 2020-05-11 | $10.91 | $10.91 | 140,200 | — | — |
| 2020-05-08 | $10.73 | $10.73 | 121,100 | — | — |
| 2020-05-07 | $10.34 | $10.34 | 110,400 | — | — |
| 2020-05-06 | $10.44 | $10.44 | 75,000 | — | — |
| 2020-05-05 | $10.68 | $10.68 | 91,800 | — | — |
| 2020-05-04 | $10.98 | $10.98 | 111,900 | — | — |
| 2020-05-01 | $11.09 | $11.09 | 174,600 | — | — |
| 2020-04-30 | $11.15 | $11.15 | 128,400 | — | — |
| 2020-04-29 | $11.54 | $11.54 | 195,900 | — | — |
| 2020-04-28 | $11.14 | $11.14 | 139,300 | — | — |
| 2020-04-27 | $10.86 | $10.86 | 221,800 | — | — |
| 2020-04-24 | $10.28 | $10.28 | 128,900 | — | — |
| 2020-04-23 | $10.61 | $10.61 | 180,900 | — | — |
| 2020-04-22 | $10.44 | $10.44 | 197,600 | — | — |
| 2020-04-21 | $10.16 | $10.16 | 370,100 | — | — |
| 2020-04-20 | $9.67 | $9.67 | 196,400 | — | — |
| 2020-04-17 | $9.73 | $9.73 | 301,200 | — | — |
| 2020-04-16 | $9.50 | $9.50 | 178,400 | — | — |
| 2020-04-15 | $9.74 | $9.74 | 228,600 | — | — |
| 2020-04-14 | $9.92 | $9.92 | 208,900 | — | — |
| 2020-04-13 | $9.60 | $9.60 | 127,100 | — | — |
| 2020-04-09 | $10.13 | $10.13 | 238,100 | — | — |
| 2020-04-08 | $9.92 | $9.92 | 157,700 | — | — |
| 2020-04-07 | $9.80 | $9.80 | 166,100 | — | — |
| 2020-04-06 | $9.76 | $9.76 | 227,500 | — | — |
| 2020-04-03 | $9.79 | $9.79 | 197,100 | — | — |
| 2020-04-02 | $9.66 | $9.66 | 277,900 | — | — |
| 2020-04-01 | $9.77 | $9.77 | 413,300 | — | — |
| 2020-03-31 | $8.69 | $8.69 | 302,900 | — | — |
| 2020-03-30 | $8.47 | $8.47 | 168,600 | — | — |
| 2020-03-27 | $7.85 | $7.85 | 171,500 | — | — |
| 2020-03-26 | $7.84 | $7.84 | 206,000 | — | — |
| 2020-03-25 | $7.69 | $7.69 | 233,700 | — | — |
| 2020-03-24 | $8.10 | $8.10 | 193,900 | — | — |
| 2020-03-23 | $8.12 | $8.12 | 197,000 | — | — |
| 2020-03-20 | $8.41 | $8.41 | 314,200 | — | — |
| 2020-03-19 | $8.47 | $8.47 | 135,200 | — | — |
| 2020-03-18 | $8.67 | $8.67 | 229,600 | — | — |
| 2020-03-17 | $9.33 | $9.33 | 229,000 | — | — |
| 2020-03-16 | $8.81 | $8.81 | 214,000 | — | — |
| 2020-03-13 | $9.63 | $9.63 | 365,700 | — | — |
| 2020-03-12 | $9.00 | $9.00 | 239,100 | — | — |
| 2020-03-11 | $9.54 | $9.54 | 177,900 | — | — |
| 2020-03-10 | $9.74 | $9.74 | 141,200 | — | — |
| 2020-03-09 | $9.40 | $9.40 | 163,300 | — | — |
| 2020-03-06 | $9.95 | $9.95 | 148,200 | — | — |
| 2020-03-05 | $9.79 | $9.79 | 167,700 | — | — |
| 2020-03-04 | $10.05 | $10.05 | 80,800 | — | — |
| 2020-03-03 | $9.87 | $9.87 | 295,100 | — | — |
| 2020-03-02 | $10.38 | $10.38 | 149,700 | — | — |
| 2020-02-28 | $10.26 | $10.26 | 438,400 | — | — |
| 2020-02-27 | $11.25 | $11.25 | 374,400 | — | — |
| 2020-02-26 | $11.26 | $11.26 | 83,200 | — | — |
| 2020-02-25 | $11.34 | $11.34 | 63,000 | — | — |
| 2020-02-24 | $11.64 | $11.64 | 109,200 | — | — |
| 2020-02-21 | $11.62 | $11.62 | 105,600 | — | — |
| 2020-02-20 | $11.65 | $11.65 | 165,600 | — | — |
| 2020-02-19 | $11.68 | $11.68 | 128,600 | — | — |
| 2020-02-18 | $11.57 | $11.57 | 174,900 | — | — |
| 2020-02-14 | $11.45 | $11.45 | 57,700 | — | — |
| 2020-02-13 | $11.38 | $11.38 | 210,400 | — | — |
| 2020-02-12 | $11.33 | $11.33 | 139,600 | — | — |
| 2020-02-11 | $11.37 | $11.37 | 80,100 | — | — |
| 2020-02-10 | $11.66 | $11.66 | 74,100 | — | — |
| 2020-02-07 | $11.55 | $11.55 | 65,800 | — | — |
| 2020-02-06 | $11.62 | $11.62 | 99,500 | — | — |
| 2020-02-05 | $11.51 | $11.51 | 97,000 | — | — |
| 2020-02-04 | $11.30 | $11.30 | 136,100 | — | — |
| 2020-02-03 | $11.33 | $11.33 | 76,100 | — | — |
| 2020-01-31 | $11.20 | $11.20 | 86,300 | — | — |
| 2020-01-30 | $11.23 | $11.23 | 86,300 | — | — |
| 2020-01-29 | $11.36 | $11.36 | 38,200 | — | — |
| 2020-01-28 | $11.44 | $11.44 | 82,600 | — | — |
| 2020-01-27 | $11.37 | $11.37 | 86,400 | — | — |
| 2020-01-24 | $11.42 | $11.42 | 61,300 | — | — |
| 2020-01-23 | $11.42 | $11.42 | 174,500 | — | — |
| 2020-01-22 | $11.61 | $11.61 | 50,300 | — | — |
| 2020-01-21 | $11.39 | $11.39 | 177,900 | — | — |
| 2020-01-17 | $11.36 | $11.36 | 226,900 | — | — |
| 2020-01-16 | $11.12 | $11.12 | 201,000 | — | — |
| 2020-01-15 | $11.09 | $11.09 | 251,700 | — | — |
| 2020-01-14 | $11.06 | $11.06 | 167,500 | — | — |
| 2020-01-13 | $11.01 | $11.01 | 203,900 | — | — |
| 2020-01-10 | $10.46 | $10.46 | 300,700 | — | — |
| 2020-01-09 | $10.45 | $10.45 | 137,700 | — | — |
| 2020-01-08 | $10.28 | $10.28 | 350,500 | — | — |
| 2020-01-07 | $10.12 | $10.12 | 263,300 | — | — |
| 2020-01-06 | $10.03 | $10.03 | 300,400 | — | — |
| 2020-01-03 | $10.03 | $10.03 | 1,102,600 | — | — |
| 2020-01-02 | $11.17 | $11.17 | 278,700 | — | — |