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
- 2002-01-29 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 | $12.42 | $12.87 | 49,800 | — | — |
| 2020-12-30 | $11.85 | $12.28 | 2,800 | — | — |
| 2020-12-29 | $11.65 | $12.07 | 3,300 | — | — |
| 2020-12-28 | $11.93 | $12.36 | 21,100 | — | — |
| 2020-12-24 | $11.58 | $12.00 | 1,200 | — | — |
| 2020-12-23 | $11.55 | $11.97 | 4,700 | — | — |
| 2020-12-22 | $11.72 | $12.14 | 700 | — | — |
| 2020-12-21 | $11.81 | $12.24 | 1,400 | — | — |
| 2020-12-18 | $11.60 | $12.02 | 5,800 | — | — |
| 2020-12-17 | $11.35 | $11.76 | 7,200 | — | — |
| 2020-12-16 | $11.51 | $11.93 | 6,300 | — | — |
| 2020-12-15 | $11.35 | $11.76 | 1,300 | — | — |
| 2020-12-14 | $11.50 | $11.91 | 6,500 | — | — |
| 2020-12-11 | $11.66 | $12.08 | 5,900 | — | — |
| 2020-12-10 | $11.79 | $12.22 | 2,100 | — | — |
| 2020-12-09 | $11.69 | $12.11 | 6,200 | — | — |
| 2020-12-08 | $11.81 | $12.24 | 2,800 | — | — |
| 2020-12-07 | $11.46 | $11.87 | 9,000 | — | — |
| 2020-12-04 | $12.24 | $12.68 | 4,100 | — | — |
| 2020-12-03 | $12.00 | $12.43 | 3,900 | — | — |
| 2020-12-02 | $11.82 | $12.25 | 5,900 | — | — |
| 2020-12-01 | $11.71 | $12.13 | 17,400 | — | — |
| 2020-11-30 | $12.15 | $12.59 | 12,000 | — | — |
| 2020-11-27 | $12.51 | $12.96 | 3,900 | — | — |
| 2020-11-25 | $12.57 | $13.02 | 6,400 | — | — |
| 2020-11-24 | $12.75 | $13.21 | 5,700 | — | — |
| 2020-11-23 | $12.70 | $13.16 | 15,200 | — | — |
| 2020-11-20 | $12.30 | $12.74 | 1,900 | — | — |
| 2020-11-19 | $12.26 | $12.70 | 5,800 | — | — |
| 2020-11-18 | $12.61 | $13.06 | 12,000 | — | — |
| 2020-11-17 | $12.45 | $12.90 | 27,500 | — | — |
| 2020-11-16 | $11.41 | $11.82 | 4,100 | — | — |
| 2020-11-13 | $10.77 | $11.16 | 500 | — | — |
| 2020-11-12 | $10.90 | $11.29 | 1,600 | — | — |
| 2020-11-11 | $11.46 | $11.87 | 3,300 | — | — |
| 2020-11-10 | $11.43 | $11.84 | 8,600 | — | — |
| 2020-11-09 | $11.35 | $11.76 | 4,400 | — | — |
| 2020-11-06 | $11.38 | $11.79 | 3,300 | — | — |
| 2020-11-05 | $11.00 | $11.40 | 2,100 | — | — |
| 2020-11-04 | $10.40 | $10.77 | 1,000 | — | — |
| 2020-11-03 | $11.00 | $11.40 | 4,400 | — | — |
| 2020-11-02 | $11.29 | $11.70 | 3,900 | — | — |
| 2020-10-30 | $10.54 | $10.92 | 4,900 | — | — |
| 2020-10-29 | $10.69 | $11.08 | 4,800 | — | — |
| 2020-10-28 | $10.86 | $11.25 | 0 | — | — |
| 2020-10-27 | $10.86 | $11.25 | 3,200 | — | — |
| 2020-10-26 | $11.00 | $11.40 | 5,300 | — | — |
| 2020-10-23 | $11.00 | $11.40 | 3,300 | — | — |
| 2020-10-22 | $11.14 | $11.54 | 7,100 | — | — |
| 2020-10-21 | $11.50 | $11.91 | 3,900 | — | — |
| 2020-10-20 | $11.45 | $11.86 | 5,400 | — | — |
| 2020-10-19 | $10.51 | $10.89 | 12,200 | — | — |
| 2020-10-16 | $10.72 | $11.11 | 13,900 | — | — |
| 2020-10-15 | $10.23 | $10.60 | 3,000 | — | — |
| 2020-10-14 | $10.33 | $10.70 | 3,000 | — | — |
| 2020-10-13 | $10.06 | $10.42 | 7,800 | — | — |
| 2020-10-12 | $10.26 | $10.63 | 39,500 | — | — |
| 2020-10-09 | $9.94 | $10.30 | 1,200 | — | — |
| 2020-10-08 | $10.10 | $10.46 | 2,200 | — | — |
| 2020-10-07 | $9.51 | $9.85 | 21,400 | — | — |
| 2020-10-06 | $9.50 | $9.84 | 2,000 | — | — |
| 2020-10-05 | $9.46 | $9.80 | 3,900 | — | — |
| 2020-10-02 | $9.67 | $10.02 | 18,900 | — | — |
| 2020-10-01 | $8.69 | $9.00 | 1,600 | — | — |
| 2020-09-30 | $8.94 | $9.26 | 2,400 | — | — |
| 2020-09-29 | $8.83 | $9.15 | 3,200 | — | — |
| 2020-09-28 | $9.04 | $9.37 | 1,600 | — | — |
| 2020-09-25 | $8.76 | $9.08 | 1,800 | — | — |
| 2020-09-24 | $7.83 | $8.11 | 12,400 | — | — |
| 2020-09-23 | $8.90 | $9.22 | 2,700 | — | — |
| 2020-09-22 | $8.93 | $9.25 | 1,000 | — | — |
| 2020-09-21 | $9.15 | $9.48 | 3,200 | — | — |
| 2020-09-18 | $9.42 | $9.76 | 5,900 | — | — |
| 2020-09-17 | $9.27 | $9.60 | 3,400 | — | — |
| 2020-09-16 | $9.43 | $9.77 | 5,300 | — | — |
| 2020-09-15 | $9.10 | $9.43 | 2,000 | — | — |
| 2020-09-14 | $9.06 | $9.39 | 400 | — | — |
| 2020-09-11 | $8.89 | $9.21 | 3,800 | — | — |
| 2020-09-10 | $9.07 | $9.40 | 1,100 | — | — |
| 2020-09-09 | $8.62 | $8.93 | 1,700 | — | — |
| 2020-09-08 | $8.79 | $9.11 | 4,800 | — | — |
| 2020-09-04 | $9.57 | $9.92 | 3,500 | — | — |
| 2020-09-03 | $9.79 | $10.14 | 22,000 | — | — |
| 2020-09-02 | $9.15 | $9.48 | 12,000 | — | — |
| 2020-09-01 | $8.81 | $9.13 | 6,800 | — | — |
| 2020-08-31 | $8.89 | $9.21 | 8,400 | — | — |
| 2020-08-28 | $9.28 | $9.61 | 1,900 | — | — |
| 2020-08-27 | $9.45 | $9.79 | 1,100 | — | — |
| 2020-08-26 | $9.96 | $10.32 | 0 | — | — |
| 2020-08-25 | $9.96 | $10.32 | 200 | — | — |
| 2020-08-24 | $9.75 | $10.10 | 1,000 | — | — |
| 2020-08-21 | $10.06 | $10.42 | 600 | — | — |
| 2020-08-20 | $10.07 | $10.43 | 1,000 | — | — |
| 2020-08-19 | $9.97 | $10.33 | 4,700 | — | — |
| 2020-08-18 | $10.22 | $10.59 | 3,300 | — | — |
| 2020-08-17 | $10.34 | $10.71 | 1,600 | — | — |
| 2020-08-14 | $10.05 | $10.41 | 5,800 | — | — |
| 2020-08-13 | $9.48 | $9.82 | 1,400 | — | — |
| 2020-08-12 | $9.53 | $9.87 | 300 | — | — |
| 2020-08-11 | $9.27 | $9.60 | 1,800 | — | — |
| 2020-08-10 | $9.50 | $9.84 | 700 | — | — |
| 2020-08-07 | $9.69 | $10.04 | 1,300 | — | — |
| 2020-08-06 | $9.24 | $9.57 | 2,000 | — | — |
| 2020-08-05 | $9.66 | $10.01 | 4,300 | — | — |
| 2020-08-04 | $9.50 | $9.84 | 300 | — | — |
| 2020-08-03 | $9.49 | $9.83 | 3,100 | — | — |
| 2020-07-31 | $9.84 | $10.19 | 6,800 | — | — |
| 2020-07-30 | $9.07 | $9.40 | 2,400 | — | — |
| 2020-07-29 | $9.66 | $10.01 | 700 | — | — |
| 2020-07-28 | $9.23 | $9.56 | 1,000 | — | — |
| 2020-07-27 | $9.40 | $9.74 | 8,300 | — | — |
| 2020-07-24 | $9.97 | $10.33 | 200 | — | — |
| 2020-07-23 | $9.85 | $10.21 | 1,200 | — | — |
| 2020-07-22 | $9.92 | $10.28 | 500 | — | — |
| 2020-07-21 | $10.21 | $10.58 | 5,100 | — | — |
| 2020-07-20 | $9.60 | $9.95 | 2,600 | — | — |
| 2020-07-17 | $9.65 | $10.00 | 1,500 | — | — |
| 2020-07-16 | $9.71 | $10.06 | 7,200 | — | — |
| 2020-07-15 | $9.68 | $10.03 | 32,600 | — | — |
| 2020-07-14 | $8.80 | $9.12 | 2,000 | — | — |
| 2020-07-13 | $8.80 | $9.12 | 10,100 | — | — |
| 2020-07-10 | $9.26 | $9.59 | 7,900 | — | — |
| 2020-07-09 | $9.65 | $10.00 | 3,200 | — | — |
| 2020-07-08 | $9.70 | $10.05 | 3,400 | — | — |
| 2020-07-07 | $9.37 | $9.71 | 3,400 | — | — |
| 2020-07-06 | $9.66 | $10.01 | 2,200 | — | — |
| 2020-07-02 | $9.96 | $10.32 | 1,800 | — | — |
| 2020-07-01 | $9.52 | $9.86 | 6,800 | — | — |
| 2020-06-30 | $9.50 | $9.84 | 700 | — | — |
| 2020-06-29 | $9.29 | $9.62 | 5,000 | — | — |
| 2020-06-26 | $9.70 | $10.05 | 1,800 | — | — |
| 2020-06-25 | $9.58 | $9.93 | 3,800 | — | — |
| 2020-06-24 | $9.30 | $9.64 | 22,200 | — | — |
| 2020-06-23 | $9.85 | $10.21 | 8,100 | — | — |
| 2020-06-22 | $10.30 | $10.67 | 4,800 | — | — |
| 2020-06-19 | $10.56 | $10.94 | 13,900 | — | — |
| 2020-06-18 | $10.03 | $10.39 | 8,500 | — | — |
| 2020-06-17 | $11.29 | $11.70 | 67,100 | — | — |
| 2020-06-16 | $9.42 | $9.76 | 7,400 | — | — |
| 2020-06-15 | $9.50 | $9.84 | 5,900 | — | — |
| 2020-06-12 | $9.56 | $9.90 | 3,200 | — | — |
| 2020-06-11 | $10.52 | $10.90 | 4,700 | — | — |
| 2020-06-10 | $9.86 | $10.22 | 12,100 | — | — |
| 2020-06-09 | $9.93 | $10.29 | 13,700 | — | — |
| 2020-06-08 | $10.57 | $10.95 | 7,300 | — | — |
| 2020-06-05 | $10.39 | $10.76 | 5,100 | — | — |
| 2020-06-04 | $10.18 | $10.55 | 4,000 | — | — |
| 2020-06-03 | $10.29 | $10.66 | 2,700 | — | — |
| 2020-06-02 | $9.93 | $10.29 | 4,000 | — | — |
| 2020-06-01 | $10.16 | $10.53 | 5,900 | — | — |
| 2020-05-29 | $10.55 | $10.93 | 39,200 | — | — |
| 2020-05-28 | $10.50 | $10.88 | 117,900 | — | — |
| 2020-05-27 | $7.76 | $8.04 | 3,800 | — | — |
| 2020-05-26 | $8.35 | $8.65 | 8,500 | — | — |
| 2020-05-22 | $7.96 | $8.25 | 14,700 | — | — |
| 2020-05-21 | $7.50 | $7.77 | 1,100 | — | — |
| 2020-05-20 | $7.45 | $7.72 | 2,200 | — | — |
| 2020-05-19 | $7.19 | $7.45 | 14,600 | — | — |
| 2020-05-18 | $7.75 | $8.03 | 6,400 | — | — |
| 2020-05-15 | $7.20 | $7.46 | 19,500 | — | — |
| 2020-05-14 | $7.00 | $7.25 | 1,800 | — | — |
| 2020-05-13 | $6.60 | $6.84 | 500 | — | — |
| 2020-05-12 | $7.34 | $7.60 | 4,700 | — | — |
| 2020-05-11 | $7.53 | $7.80 | 7,400 | — | — |
| 2020-05-08 | $7.22 | $7.48 | 12,800 | — | — |
| 2020-05-07 | $6.68 | $6.92 | 2,900 | — | — |
| 2020-05-06 | $6.29 | $6.52 | 1,500 | — | — |
| 2020-05-05 | $6.33 | $6.56 | 7,300 | — | — |
| 2020-05-04 | $6.37 | $6.60 | 1,100 | — | — |
| 2020-05-01 | $6.36 | $6.59 | 300 | — | — |
| 2020-04-30 | $6.74 | $6.98 | 1,100 | — | — |
| 2020-04-29 | $6.56 | $6.80 | 2,700 | — | — |
| 2020-04-28 | $6.78 | $7.02 | 7,300 | — | — |
| 2020-04-27 | $7.24 | $7.50 | 28,900 | — | — |
| 2020-04-24 | $6.42 | $6.65 | 200 | — | — |
| 2020-04-23 | $6.49 | $6.72 | 7,100 | — | — |
| 2020-04-22 | $6.52 | $6.76 | 1,700 | — | — |
| 2020-04-21 | $6.30 | $6.53 | 5,100 | — | — |
| 2020-04-20 | $6.15 | $6.37 | 5,000 | — | — |
| 2020-04-17 | $5.96 | $6.17 | 2,000 | — | — |
| 2020-04-16 | $5.30 | $5.49 | 2,200 | — | — |
| 2020-04-15 | $5.86 | $6.07 | 4,700 | — | — |
| 2020-04-14 | $6.02 | $6.24 | 7,200 | — | — |
| 2020-04-13 | $6.00 | $6.22 | 58,300 | — | — |
| 2020-04-09 | $5.77 | $5.98 | 11,200 | — | — |
| 2020-04-08 | $5.45 | $5.65 | 1,800 | — | — |
| 2020-04-07 | $5.25 | $5.44 | 13,800 | — | — |
| 2020-04-06 | $4.92 | $5.10 | 12,800 | — | — |
| 2020-04-03 | $5.05 | $5.23 | 7,400 | — | — |
| 2020-04-02 | $4.79 | $4.96 | 14,700 | — | — |
| 2020-04-01 | $4.41 | $4.57 | 12,200 | — | — |
| 2020-03-31 | $5.26 | $5.45 | 8,000 | — | — |
| 2020-03-30 | $5.52 | $5.72 | 5,900 | — | — |
| 2020-03-27 | $5.61 | $5.81 | 7,100 | — | — |
| 2020-03-26 | $5.19 | $5.38 | 6,300 | — | — |
| 2020-03-25 | $5.37 | $5.56 | 17,800 | — | — |
| 2020-03-24 | $4.75 | $4.92 | 24,500 | — | — |
| 2020-03-23 | $4.41 | $4.57 | 13,800 | — | — |
| 2020-03-20 | $4.20 | $4.35 | 18,000 | — | — |
| 2020-03-19 | $4.23 | $4.38 | 29,900 | — | — |
| 2020-03-18 | $4.39 | $4.55 | 4,900 | — | — |
| 2020-03-17 | $5.02 | $5.20 | 9,800 | — | — |
| 2020-03-16 | $5.02 | $5.20 | 10,800 | — | — |
| 2020-03-13 | $5.08 | $5.26 | 13,100 | — | — |
| 2020-03-12 | $5.10 | $5.28 | 9,300 | — | — |
| 2020-03-11 | $5.35 | $5.54 | 6,000 | — | — |
| 2020-03-10 | $5.41 | $5.61 | 2,400 | — | — |
| 2020-03-09 | $5.59 | $5.79 | 2,100 | — | — |
| 2020-03-06 | $5.69 | $5.90 | 1,700 | — | — |
| 2020-03-05 | $6.02 | $6.24 | 500 | — | — |
| 2020-03-04 | $6.11 | $6.33 | 3,300 | — | — |
| 2020-03-03 | $5.98 | $6.20 | 9,900 | — | — |
| 2020-03-02 | $5.59 | $5.79 | 1,700 | — | — |
| 2020-02-28 | $5.36 | $5.55 | 6,600 | — | — |
| 2020-02-27 | $5.52 | $5.72 | 3,300 | — | — |
| 2020-02-26 | $5.89 | $6.10 | 2,100 | — | — |
| 2020-02-25 | $5.52 | $5.72 | 2,000 | — | — |
| 2020-02-24 | $5.75 | $5.96 | 17,800 | — | — |
| 2020-02-21 | $5.30 | $5.49 | 2,900 | — | — |
| 2020-02-20 | $5.30 | $5.49 | 5,700 | — | — |
| 2020-02-19 | $5.51 | $5.71 | 6,500 | — | — |
| 2020-02-18 | $5.51 | $5.71 | 9,000 | — | — |
| 2020-02-14 | $5.83 | $6.04 | 6,200 | — | — |
| 2020-02-13 | $5.96 | $6.17 | 5,700 | — | — |
| 2020-02-12 | $6.13 | $6.35 | 6,400 | — | — |
| 2020-02-11 | $6.46 | $6.69 | 5,600 | — | — |
| 2020-02-10 | $6.35 | $6.58 | 9,000 | — | — |
| 2020-02-07 | $6.75 | $6.99 | 4,500 | — | — |
| 2020-02-06 | $6.65 | $6.89 | 5,600 | — | — |
| 2020-02-05 | $6.77 | $7.01 | 6,200 | — | — |
| 2020-02-04 | $6.78 | $7.02 | 7,500 | — | — |
| 2020-02-03 | $7.13 | $7.39 | 4,600 | — | — |
| 2020-01-31 | $7.29 | $7.55 | 2,200 | — | — |
| 2020-01-30 | $7.38 | $7.65 | 4,500 | — | — |
| 2020-01-29 | $7.43 | $7.70 | 0 | — | — |
| 2020-01-28 | $7.43 | $7.70 | 600 | — | — |
| 2020-01-27 | $7.57 | $7.84 | 9,500 | — | — |
| 2020-01-24 | $7.68 | $7.96 | 700 | — | — |
| 2020-01-23 | $7.73 | $8.01 | 1,300 | — | — |
| 2020-01-22 | $7.63 | $7.91 | 600 | — | — |
| 2020-01-21 | $7.65 | $7.93 | 1,100 | — | — |
| 2020-01-17 | $7.59 | $7.86 | 6,700 | — | — |
| 2020-01-16 | $7.95 | $8.24 | 2,200 | — | — |
| 2020-01-15 | $7.67 | $7.95 | 4,300 | — | — |
| 2020-01-14 | $7.70 | $7.98 | 6,800 | — | — |
| 2020-01-13 | $7.43 | $7.70 | 4,900 | — | — |
| 2020-01-10 | $7.60 | $7.87 | 4,000 | — | — |
| 2020-01-09 | $7.67 | $7.95 | 1,800 | — | — |
| 2020-01-08 | $7.87 | $8.15 | 5,500 | — | — |
| 2020-01-07 | $7.47 | $7.74 | 7,200 | — | — |
| 2020-01-06 | $7.48 | $7.75 | 12,200 | — | — |
| 2020-01-03 | $7.20 | $7.46 | 8,100 | — | — |
| 2020-01-02 | $7.40 | $7.67 | 5,700 | — | — |