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
- 1989-01-03 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 | $17.78 | $17.78 | 424,500 | — | — |
| 2020-12-30 | $17.96 | $17.96 | 572,100 | — | — |
| 2020-12-29 | $17.20 | $17.20 | 819,200 | — | — |
| 2020-12-28 | $17.70 | $17.70 | 1,184,000 | — | — |
| 2020-12-24 | $18.75 | $18.75 | 353,500 | — | — |
| 2020-12-23 | $18.46 | $18.46 | 943,100 | — | — |
| 2020-12-22 | $19.07 | $19.07 | 1,589,100 | — | — |
| 2020-12-21 | $18.39 | $18.39 | 1,202,300 | — | — |
| 2020-12-18 | $17.64 | $17.64 | 1,724,500 | — | — |
| 2020-12-17 | $17.06 | $17.06 | 1,382,800 | — | — |
| 2020-12-16 | $16.27 | $16.27 | 1,125,900 | — | — |
| 2020-12-15 | $16.21 | $16.21 | 1,435,600 | — | — |
| 2020-12-14 | $14.63 | $14.63 | 992,600 | — | — |
| 2020-12-11 | $14.22 | $14.22 | 781,600 | — | — |
| 2020-12-10 | $13.90 | $13.90 | 796,300 | — | — |
| 2020-12-09 | $13.11 | $13.11 | 1,288,100 | — | — |
| 2020-12-08 | $13.15 | $13.15 | 1,598,600 | — | — |
| 2020-12-07 | $12.03 | $12.03 | 564,700 | — | — |
| 2020-12-04 | $12.17 | $12.17 | 365,500 | — | — |
| 2020-12-03 | $11.89 | $11.89 | 422,300 | — | — |
| 2020-12-02 | $11.51 | $11.51 | 382,300 | — | — |
| 2020-12-01 | $11.58 | $11.58 | 528,800 | — | — |
| 2020-11-30 | $11.78 | $11.78 | 838,500 | — | — |
| 2020-11-27 | $11.84 | $11.84 | 239,800 | — | — |
| 2020-11-25 | $11.76 | $11.76 | 456,000 | — | — |
| 2020-11-24 | $11.41 | $11.41 | 814,600 | — | — |
| 2020-11-23 | $11.79 | $11.79 | 670,700 | — | — |
| 2020-11-20 | $11.96 | $11.96 | 536,100 | — | — |
| 2020-11-19 | $12.15 | $12.15 | 403,600 | — | — |
| 2020-11-18 | $12.09 | $12.09 | 577,900 | — | — |
| 2020-11-17 | $12.59 | $12.59 | 805,500 | — | — |
| 2020-11-16 | $13.05 | $13.05 | 517,000 | — | — |
| 2020-11-13 | $13.06 | $13.06 | 383,100 | — | — |
| 2020-11-12 | $13.39 | $13.39 | 456,400 | — | — |
| 2020-11-11 | $13.42 | $13.42 | 729,700 | — | — |
| 2020-11-10 | $12.84 | $12.84 | 774,300 | — | — |
| 2020-11-09 | $13.42 | $13.42 | 949,400 | — | — |
| 2020-11-06 | $14.76 | $14.76 | 974,000 | — | — |
| 2020-11-05 | $14.42 | $14.42 | 578,800 | — | — |
| 2020-11-04 | $13.71 | $13.71 | 484,100 | — | — |
| 2020-11-03 | $13.09 | $13.09 | 381,700 | — | — |
| 2020-11-02 | $12.48 | $12.48 | 373,100 | — | — |
| 2020-10-30 | $12.45 | $12.45 | 468,900 | — | — |
| 2020-10-29 | $13.10 | $13.10 | 281,500 | — | — |
| 2020-10-28 | $12.90 | $12.90 | 360,400 | — | — |
| 2020-10-27 | $13.27 | $13.27 | 355,800 | — | — |
| 2020-10-26 | $13.01 | $13.01 | 551,700 | — | — |
| 2020-10-23 | $14.11 | $14.11 | 544,800 | — | — |
| 2020-10-22 | $13.60 | $13.60 | 442,600 | — | — |
| 2020-10-21 | $13.54 | $13.54 | 449,200 | — | — |
| 2020-10-20 | $13.10 | $13.10 | 512,100 | — | — |
| 2020-10-19 | $12.84 | $12.84 | 508,200 | — | — |
| 2020-10-16 | $12.90 | $12.90 | 1,555,800 | — | — |
| 2020-10-15 | $12.69 | $12.69 | 527,100 | — | — |
| 2020-10-14 | $12.52 | $12.52 | 791,900 | — | — |
| 2020-10-13 | $12.95 | $12.95 | 873,800 | — | — |
| 2020-10-12 | $13.07 | $13.07 | 1,059,300 | — | — |
| 2020-10-09 | $13.89 | $13.89 | 416,100 | — | — |
| 2020-10-08 | $13.52 | $13.52 | 350,400 | — | — |
| 2020-10-07 | $13.40 | $13.40 | 684,300 | — | — |
| 2020-10-06 | $13.06 | $13.06 | 337,000 | — | — |
| 2020-10-05 | $13.25 | $13.25 | 508,700 | — | — |
| 2020-10-02 | $13.06 | $13.06 | 468,000 | — | — |
| 2020-10-01 | $13.27 | $13.27 | 504,000 | — | — |
| 2020-09-30 | $12.74 | $12.74 | 403,400 | — | — |
| 2020-09-29 | $13.01 | $13.01 | 1,023,200 | — | — |
| 2020-09-28 | $12.93 | $12.93 | 638,300 | — | — |
| 2020-09-25 | $12.29 | $12.29 | 400,800 | — | — |
| 2020-09-24 | $12.15 | $12.15 | 547,700 | — | — |
| 2020-09-23 | $12.80 | $12.80 | 740,100 | — | — |
| 2020-09-22 | $12.53 | $12.53 | 297,800 | — | — |
| 2020-09-21 | $12.04 | $12.04 | 495,900 | — | — |
| 2020-09-18 | $12.63 | $12.63 | 699,700 | — | — |
| 2020-09-17 | $12.48 | $12.48 | 259,300 | — | — |
| 2020-09-16 | $12.72 | $12.72 | 492,400 | — | — |
| 2020-09-15 | $12.67 | $12.67 | 466,500 | — | — |
| 2020-09-14 | $12.11 | $12.11 | 407,900 | — | — |
| 2020-09-11 | $11.51 | $11.51 | 360,800 | — | — |
| 2020-09-10 | $11.86 | $11.86 | 405,300 | — | — |
| 2020-09-09 | $11.76 | $11.76 | 490,700 | — | — |
| 2020-09-08 | $11.23 | $11.23 | 633,600 | — | — |
| 2020-09-04 | $11.76 | $11.76 | 681,200 | — | — |
| 2020-09-03 | $12.07 | $12.07 | 610,600 | — | — |
| 2020-09-02 | $13.19 | $13.19 | 349,800 | — | — |
| 2020-09-01 | $13.20 | $13.20 | 489,300 | — | — |
| 2020-08-31 | $12.69 | $12.69 | 343,500 | — | — |
| 2020-08-28 | $12.72 | $12.72 | 344,700 | — | — |
| 2020-08-27 | $12.73 | $12.73 | 565,800 | — | — |
| 2020-08-26 | $13.02 | $13.02 | 378,000 | — | — |
| 2020-08-25 | $12.87 | $12.87 | 387,800 | — | — |
| 2020-08-24 | $12.67 | $12.67 | 471,600 | — | — |
| 2020-08-21 | $12.51 | $12.51 | 353,100 | — | — |
| 2020-08-20 | $12.88 | $12.88 | 384,200 | — | — |
| 2020-08-19 | $12.87 | $12.87 | 560,700 | — | — |
| 2020-08-18 | $12.76 | $12.76 | 1,028,700 | — | — |
| 2020-08-17 | $12.67 | $12.67 | 998,900 | — | — |
| 2020-08-14 | $12.12 | $12.12 | 970,900 | — | — |
| 2020-08-13 | $11.15 | $11.15 | 417,700 | — | — |
| 2020-08-12 | $10.99 | $10.99 | 246,300 | — | — |
| 2020-08-11 | $10.92 | $10.92 | 350,500 | — | — |
| 2020-08-10 | $11.57 | $11.57 | 532,500 | — | — |
| 2020-08-07 | $11.29 | $11.29 | 286,200 | — | — |
| 2020-08-06 | $11.11 | $11.11 | 263,400 | — | — |
| 2020-08-05 | $10.90 | $10.90 | 326,700 | — | — |
| 2020-08-04 | $10.89 | $10.89 | 415,800 | — | — |
| 2020-08-03 | $10.75 | $10.75 | 562,700 | — | — |
| 2020-07-31 | $10.26 | $10.26 | 1,238,000 | — | — |
| 2020-07-30 | $10.81 | $10.81 | 826,100 | — | — |
| 2020-07-29 | $10.00 | $10.00 | 428,600 | — | — |
| 2020-07-28 | $9.67 | $9.67 | 359,700 | — | — |
| 2020-07-27 | $9.52 | $9.52 | 328,800 | — | — |
| 2020-07-24 | $9.39 | $9.39 | 262,600 | — | — |
| 2020-07-23 | $9.59 | $9.59 | 320,500 | — | — |
| 2020-07-22 | $9.47 | $9.47 | 353,100 | — | — |
| 2020-07-21 | $9.62 | $9.62 | 309,000 | — | — |
| 2020-07-20 | $10.05 | $10.05 | 562,400 | — | — |
| 2020-07-17 | $9.50 | $9.50 | 1,171,800 | — | — |
| 2020-07-16 | $9.52 | $9.52 | 335,800 | — | — |
| 2020-07-15 | $9.68 | $9.68 | 530,800 | — | — |
| 2020-07-14 | $9.27 | $9.27 | 384,000 | — | — |
| 2020-07-13 | $9.12 | $9.12 | 535,700 | — | — |
| 2020-07-10 | $8.90 | $8.90 | 253,400 | — | — |
| 2020-07-09 | $9.09 | $9.09 | 273,500 | — | — |
| 2020-07-08 | $9.15 | $9.15 | 454,400 | — | — |
| 2020-07-07 | $9.02 | $9.02 | 207,800 | — | — |
| 2020-07-06 | $9.32 | $9.32 | 205,800 | — | — |
| 2020-07-02 | $9.36 | $9.36 | 182,600 | — | — |
| 2020-07-01 | $9.37 | $9.37 | 243,800 | — | — |
| 2020-06-30 | $9.61 | $9.61 | 455,500 | — | — |
| 2020-06-29 | $9.27 | $9.27 | 180,600 | — | — |
| 2020-06-26 | $9.14 | $9.14 | 422,100 | — | — |
| 2020-06-25 | $9.46 | $9.46 | 231,600 | — | — |
| 2020-06-24 | $9.46 | $9.46 | 302,800 | — | — |
| 2020-06-23 | $9.50 | $9.50 | 503,700 | — | — |
| 2020-06-22 | $9.73 | $9.73 | 461,900 | — | — |
| 2020-06-19 | $9.88 | $9.88 | 558,100 | — | — |
| 2020-06-18 | $9.71 | $9.71 | 358,000 | — | — |
| 2020-06-17 | $10.01 | $10.01 | 273,000 | — | — |
| 2020-06-16 | $10.00 | $10.00 | 330,600 | — | — |
| 2020-06-15 | $9.85 | $9.85 | 423,600 | — | — |
| 2020-06-12 | $9.50 | $9.50 | 349,100 | — | — |
| 2020-06-11 | $9.32 | $9.32 | 591,100 | — | — |
| 2020-06-10 | $10.00 | $10.00 | 330,800 | — | — |
| 2020-06-09 | $10.25 | $10.25 | 357,500 | — | — |
| 2020-06-08 | $10.34 | $10.34 | 377,600 | — | — |
| 2020-06-05 | $10.37 | $10.37 | 959,300 | — | — |
| 2020-06-04 | $9.76 | $9.76 | 296,400 | — | — |
| 2020-06-03 | $9.67 | $9.67 | 250,500 | — | — |
| 2020-06-02 | $9.57 | $9.57 | 264,000 | — | — |
| 2020-06-01 | $9.42 | $9.42 | 336,500 | — | — |
| 2020-05-29 | $9.33 | $9.33 | 284,100 | — | — |
| 2020-05-28 | $9.36 | $9.36 | 268,800 | — | — |
| 2020-05-27 | $9.41 | $9.41 | 595,800 | — | — |
| 2020-05-26 | $9.19 | $9.19 | 319,400 | — | — |
| 2020-05-22 | $9.17 | $9.17 | 319,300 | — | — |
| 2020-05-21 | $8.99 | $8.99 | 237,100 | — | — |
| 2020-05-20 | $8.97 | $8.97 | 275,800 | — | — |
| 2020-05-19 | $8.90 | $8.90 | 204,100 | — | — |
| 2020-05-18 | $8.97 | $8.97 | 292,500 | — | — |
| 2020-05-15 | $8.98 | $8.98 | 253,200 | — | — |
| 2020-05-14 | $8.86 | $8.86 | 260,300 | — | — |
| 2020-05-13 | $8.80 | $8.80 | 356,400 | — | — |
| 2020-05-12 | $8.85 | $8.85 | 306,200 | — | — |
| 2020-05-11 | $9.24 | $9.24 | 320,400 | — | — |
| 2020-05-08 | $9.21 | $9.21 | 300,300 | — | — |
| 2020-05-07 | $8.82 | $8.82 | 489,300 | — | — |
| 2020-05-06 | $8.89 | $8.89 | 269,900 | — | — |
| 2020-05-05 | $8.98 | $8.98 | 355,000 | — | — |
| 2020-05-04 | $8.65 | $8.65 | 305,600 | — | — |
| 2020-05-01 | $8.75 | $8.75 | 601,300 | — | — |
| 2020-04-30 | $9.33 | $9.33 | 422,900 | — | — |
| 2020-04-29 | $9.50 | $9.50 | 343,500 | — | — |
| 2020-04-28 | $9.41 | $9.41 | 317,300 | — | — |
| 2020-04-27 | $9.34 | $9.34 | 275,300 | — | — |
| 2020-04-24 | $8.99 | $8.99 | 448,300 | — | — |
| 2020-04-23 | $8.48 | $8.48 | 381,600 | — | — |
| 2020-04-22 | $8.15 | $8.15 | 207,800 | — | — |
| 2020-04-21 | $7.99 | $7.99 | 275,600 | — | — |
| 2020-04-20 | $8.05 | $8.05 | 220,700 | — | — |
| 2020-04-17 | $8.25 | $8.25 | 657,500 | — | — |
| 2020-04-16 | $7.92 | $7.92 | 278,500 | — | — |
| 2020-04-15 | $8.04 | $8.04 | 413,400 | — | — |
| 2020-04-14 | $7.98 | $7.98 | 360,100 | — | — |
| 2020-04-13 | $8.05 | $8.05 | 357,700 | — | — |
| 2020-04-09 | $7.89 | $7.89 | 451,100 | — | — |
| 2020-04-08 | $7.93 | $7.93 | 347,600 | — | — |
| 2020-04-07 | $7.90 | $7.90 | 413,000 | — | — |
| 2020-04-06 | $7.90 | $7.90 | 424,300 | — | — |
| 2020-04-03 | $7.50 | $7.50 | 355,600 | — | — |
| 2020-04-02 | $7.58 | $7.58 | 470,200 | — | — |
| 2020-04-01 | $7.69 | $7.69 | 454,700 | — | — |
| 2020-03-31 | $7.88 | $7.88 | 538,500 | — | — |
| 2020-03-30 | $8.10 | $8.10 | 657,000 | — | — |
| 2020-03-27 | $8.15 | $8.15 | 545,300 | — | — |
| 2020-03-26 | $8.12 | $8.12 | 482,500 | — | — |
| 2020-03-25 | $7.52 | $7.52 | 564,100 | — | — |
| 2020-03-24 | $6.93 | $6.93 | 384,700 | — | — |
| 2020-03-23 | $6.57 | $6.57 | 540,200 | — | — |
| 2020-03-20 | $6.06 | $6.06 | 536,300 | — | — |
| 2020-03-19 | $6.17 | $6.17 | 385,700 | — | — |
| 2020-03-18 | $5.56 | $5.56 | 656,600 | — | — |
| 2020-03-17 | $6.07 | $6.07 | 651,500 | — | — |
| 2020-03-16 | $6.19 | $6.19 | 495,800 | — | — |
| 2020-03-13 | $7.24 | $7.24 | 479,400 | — | — |
| 2020-03-12 | $7.12 | $7.12 | 792,800 | — | — |
| 2020-03-11 | $7.64 | $7.64 | 604,600 | — | — |
| 2020-03-10 | $7.48 | $7.48 | 869,000 | — | — |
| 2020-03-09 | $7.97 | $7.97 | 803,900 | — | — |
| 2020-03-06 | $8.41 | $8.41 | 595,500 | — | — |
| 2020-03-05 | $8.78 | $8.78 | 429,400 | — | — |
| 2020-03-04 | $8.91 | $8.91 | 286,900 | — | — |
| 2020-03-03 | $8.64 | $8.64 | 360,500 | — | — |
| 2020-03-02 | $8.82 | $8.82 | 367,800 | — | — |
| 2020-02-28 | $8.71 | $8.71 | 414,000 | — | — |
| 2020-02-27 | $8.80 | $8.80 | 476,400 | — | — |
| 2020-02-26 | $9.14 | $9.14 | 501,000 | — | — |
| 2020-02-25 | $9.22 | $9.22 | 352,800 | — | — |
| 2020-02-24 | $9.48 | $9.48 | 243,300 | — | — |
| 2020-02-21 | $9.59 | $9.59 | 226,400 | — | — |
| 2020-02-20 | $9.63 | $9.63 | 291,200 | — | — |
| 2020-02-19 | $9.73 | $9.73 | 320,400 | — | — |
| 2020-02-18 | $9.85 | $9.85 | 213,500 | — | — |
| 2020-02-14 | $9.89 | $9.89 | 420,400 | — | — |
| 2020-02-13 | $9.92 | $9.92 | 408,100 | — | — |
| 2020-02-12 | $9.67 | $9.67 | 511,700 | — | — |
| 2020-02-11 | $9.51 | $9.51 | 1,088,300 | — | — |
| 2020-02-10 | $9.09 | $9.09 | 235,700 | — | — |
| 2020-02-07 | $8.95 | $8.95 | 204,300 | — | — |
| 2020-02-06 | $9.20 | $9.20 | 162,200 | — | — |
| 2020-02-05 | $9.22 | $9.22 | 263,500 | — | — |
| 2020-02-04 | $9.21 | $9.21 | 429,400 | — | — |
| 2020-02-03 | $9.49 | $9.49 | 512,900 | — | — |
| 2020-01-31 | $9.76 | $9.76 | 768,100 | — | — |
| 2020-01-30 | $9.35 | $9.35 | 452,000 | — | — |
| 2020-01-29 | $9.00 | $9.00 | 186,900 | — | — |
| 2020-01-28 | $9.00 | $9.00 | 242,400 | — | — |
| 2020-01-27 | $9.08 | $9.08 | 358,600 | — | — |
| 2020-01-24 | $9.17 | $9.17 | 275,000 | — | — |
| 2020-01-23 | $9.19 | $9.19 | 264,800 | — | — |
| 2020-01-22 | $9.11 | $9.11 | 205,900 | — | — |
| 2020-01-21 | $9.20 | $9.20 | 329,600 | — | — |
| 2020-01-17 | $9.42 | $9.42 | 874,600 | — | — |
| 2020-01-16 | $9.60 | $9.60 | 499,600 | — | — |
| 2020-01-15 | $9.15 | $9.15 | 789,800 | — | — |
| 2020-01-14 | $8.85 | $8.85 | 632,000 | — | — |
| 2020-01-13 | $8.73 | $8.73 | 582,600 | — | — |
| 2020-01-10 | $8.43 | $8.43 | 673,000 | — | — |
| 2020-01-09 | $7.99 | $7.99 | 262,700 | — | — |
| 2020-01-08 | $8.00 | $8.00 | 313,400 | — | — |
| 2020-01-07 | $7.82 | $7.82 | 357,200 | — | — |
| 2020-01-06 | $7.80 | $7.80 | 217,400 | — | — |
| 2020-01-03 | $7.81 | $7.81 | 193,000 | — | — |
| 2020-01-02 | $7.82 | $7.82 | 250,600 | — | — |