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
- 1990-09-26 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 | $11.02 | $11.02 | 352,600 | — | — |
| 2020-12-30 | $11.14 | $11.14 | 165,300 | — | — |
| 2020-12-29 | $11.13 | $11.13 | 180,100 | — | — |
| 2020-12-28 | $11.23 | $11.23 | 282,700 | — | — |
| 2020-12-24 | $11.66 | $11.66 | 160,000 | — | — |
| 2020-12-23 | $11.34 | $11.34 | 258,900 | — | — |
| 2020-12-22 | $10.26 | $10.26 | 182,400 | — | — |
| 2020-12-21 | $10.05 | $10.05 | 245,800 | — | — |
| 2020-12-18 | $9.83 | $9.83 | 1,289,800 | — | — |
| 2020-12-17 | $9.54 | $9.54 | 197,700 | — | — |
| 2020-12-16 | $9.43 | $9.43 | 210,000 | — | — |
| 2020-12-15 | $9.45 | $9.45 | 169,600 | — | — |
| 2020-12-14 | $9.32 | $9.32 | 349,300 | — | — |
| 2020-12-11 | $9.61 | $9.61 | 285,400 | — | — |
| 2020-12-10 | $9.77 | $9.77 | 167,400 | — | — |
| 2020-12-09 | $9.69 | $9.69 | 209,100 | — | — |
| 2020-12-08 | $9.91 | $9.91 | 242,900 | — | — |
| 2020-12-07 | $9.73 | $9.73 | 176,500 | — | — |
| 2020-12-04 | $9.65 | $9.65 | 174,300 | — | — |
| 2020-12-03 | $9.29 | $9.29 | 258,900 | — | — |
| 2020-12-02 | $9.81 | $9.81 | 169,400 | — | — |
| 2020-12-01 | $9.91 | $9.91 | 198,400 | — | — |
| 2020-11-30 | $9.58 | $9.58 | 784,900 | — | — |
| 2020-11-27 | $10.43 | $10.43 | 97,100 | — | — |
| 2020-11-25 | $10.50 | $10.50 | 216,500 | — | — |
| 2020-11-24 | $10.53 | $10.53 | 323,600 | — | — |
| 2020-11-23 | $10.20 | $10.20 | 151,700 | — | — |
| 2020-11-20 | $10.06 | $10.06 | 135,000 | — | — |
| 2020-11-19 | $10.33 | $10.33 | 243,400 | — | — |
| 2020-11-18 | $9.68 | $9.68 | 229,800 | — | — |
| 2020-11-17 | $9.81 | $9.81 | 316,700 | — | — |
| 2020-11-16 | $9.68 | $9.68 | 297,700 | — | — |
| 2020-11-13 | $9.24 | $9.24 | 280,300 | — | — |
| 2020-11-12 | $8.92 | $8.92 | 370,200 | — | — |
| 2020-11-11 | $9.00 | $9.00 | 194,700 | — | — |
| 2020-11-10 | $9.02 | $9.02 | 219,800 | — | — |
| 2020-11-09 | $8.54 | $8.54 | 212,900 | — | — |
| 2020-11-06 | $8.21 | $8.21 | 155,700 | — | — |
| 2020-11-05 | $8.35 | $8.35 | 216,000 | — | — |
| 2020-11-04 | $8.07 | $8.07 | 229,000 | — | — |
| 2020-11-03 | $8.50 | $8.50 | 223,200 | — | — |
| 2020-11-02 | $7.95 | $7.95 | 221,400 | — | — |
| 2020-10-30 | $7.60 | $7.60 | 260,300 | — | — |
| 2020-10-29 | $7.49 | $7.49 | 186,400 | — | — |
| 2020-10-28 | $7.29 | $7.29 | 163,000 | — | — |
| 2020-10-27 | $7.80 | $7.80 | 189,900 | — | — |
| 2020-10-26 | $8.01 | $8.01 | 109,700 | — | — |
| 2020-10-23 | $8.37 | $8.37 | 118,200 | — | — |
| 2020-10-22 | $8.06 | $8.06 | 165,700 | — | — |
| 2020-10-21 | $7.99 | $7.99 | 64,100 | — | — |
| 2020-10-20 | $7.91 | $7.91 | 154,800 | — | — |
| 2020-10-19 | $7.94 | $7.94 | 95,700 | — | — |
| 2020-10-16 | $8.03 | $8.03 | 85,400 | — | — |
| 2020-10-15 | $8.15 | $8.15 | 126,900 | — | — |
| 2020-10-14 | $8.25 | $8.25 | 108,300 | — | — |
| 2020-10-13 | $8.16 | $8.16 | 117,700 | — | — |
| 2020-10-12 | $8.65 | $8.65 | 122,700 | — | — |
| 2020-10-09 | $8.67 | $8.67 | 140,700 | — | — |
| 2020-10-08 | $8.95 | $8.95 | 112,900 | — | — |
| 2020-10-07 | $8.54 | $8.54 | 125,200 | — | — |
| 2020-10-06 | $8.42 | $8.42 | 150,700 | — | — |
| 2020-10-05 | $8.81 | $8.81 | 102,300 | — | — |
| 2020-10-02 | $8.72 | $8.72 | 102,800 | — | — |
| 2020-10-01 | $8.58 | $8.58 | 94,300 | — | — |
| 2020-09-30 | $8.35 | $8.35 | 190,700 | — | — |
| 2020-09-29 | $8.24 | $8.24 | 143,500 | — | — |
| 2020-09-28 | $8.15 | $8.15 | 123,600 | — | — |
| 2020-09-25 | $7.79 | $7.79 | 91,900 | — | — |
| 2020-09-24 | $7.80 | $7.80 | 150,900 | — | — |
| 2020-09-23 | $7.80 | $7.80 | 167,500 | — | — |
| 2020-09-22 | $8.35 | $8.35 | 213,800 | — | — |
| 2020-09-21 | $8.53 | $8.53 | 179,800 | — | — |
| 2020-09-18 | $9.21 | $9.21 | 538,200 | — | — |
| 2020-09-17 | $8.71 | $8.71 | 150,600 | — | — |
| 2020-09-16 | $8.47 | $8.47 | 149,900 | — | — |
| 2020-09-15 | $8.04 | $8.04 | 106,800 | — | — |
| 2020-09-14 | $8.12 | $8.12 | 200,900 | — | — |
| 2020-09-11 | $7.52 | $7.52 | 141,300 | — | — |
| 2020-09-10 | $7.71 | $7.71 | 195,700 | — | — |
| 2020-09-09 | $7.96 | $7.96 | 205,700 | — | — |
| 2020-09-08 | $8.12 | $8.12 | 230,300 | — | — |
| 2020-09-04 | $8.34 | $8.34 | 117,400 | — | — |
| 2020-09-03 | $8.46 | $8.46 | 180,500 | — | — |
| 2020-09-02 | $8.78 | $8.78 | 149,300 | — | — |
| 2020-09-01 | $8.98 | $8.98 | 74,600 | — | — |
| 2020-08-31 | $9.24 | $9.24 | 141,200 | — | — |
| 2020-08-28 | $9.21 | $9.21 | 113,500 | — | — |
| 2020-08-27 | $8.85 | $8.85 | 109,000 | — | — |
| 2020-08-26 | $8.69 | $8.69 | 119,000 | — | — |
| 2020-08-25 | $9.34 | $9.34 | 68,500 | — | — |
| 2020-08-24 | $9.45 | $9.45 | 110,700 | — | — |
| 2020-08-21 | $9.15 | $9.15 | 135,500 | — | — |
| 2020-08-20 | $9.62 | $9.62 | 107,500 | — | — |
| 2020-08-19 | $9.74 | $9.74 | 78,100 | — | — |
| 2020-08-18 | $9.75 | $9.75 | 152,800 | — | — |
| 2020-08-17 | $9.97 | $9.97 | 80,100 | — | — |
| 2020-08-14 | $10.18 | $10.18 | 65,900 | — | — |
| 2020-08-13 | $10.29 | $10.29 | 76,700 | — | — |
| 2020-08-12 | $10.44 | $10.44 | 145,600 | — | — |
| 2020-08-11 | $10.55 | $10.55 | 137,500 | — | — |
| 2020-08-10 | $9.96 | $9.96 | 145,000 | — | — |
| 2020-08-07 | $9.49 | $9.49 | 87,600 | — | — |
| 2020-08-06 | $9.27 | $9.27 | 100,200 | — | — |
| 2020-08-05 | $9.58 | $9.58 | 75,700 | — | — |
| 2020-08-04 | $9.24 | $9.24 | 88,400 | — | — |
| 2020-08-03 | $8.90 | $8.90 | 77,900 | — | — |
| 2020-07-31 | $8.76 | $8.76 | 178,500 | — | — |
| 2020-07-30 | $8.83 | $8.83 | 81,100 | — | — |
| 2020-07-29 | $9.13 | $9.13 | 98,900 | — | — |
| 2020-07-28 | $8.89 | $8.89 | 98,200 | — | — |
| 2020-07-27 | $9.03 | $9.03 | 113,200 | — | — |
| 2020-07-24 | $9.15 | $9.15 | 68,000 | — | — |
| 2020-07-23 | $9.51 | $9.51 | 82,700 | — | — |
| 2020-07-22 | $9.30 | $9.30 | 94,700 | — | — |
| 2020-07-21 | $9.75 | $9.75 | 155,700 | — | — |
| 2020-07-20 | $9.29 | $9.29 | 83,800 | — | — |
| 2020-07-17 | $9.57 | $9.57 | 107,800 | — | — |
| 2020-07-16 | $9.58 | $9.58 | 77,400 | — | — |
| 2020-07-15 | $9.63 | $9.63 | 132,600 | — | — |
| 2020-07-14 | $9.08 | $9.08 | 63,300 | — | — |
| 2020-07-13 | $8.87 | $8.87 | 93,300 | — | — |
| 2020-07-10 | $8.90 | $8.90 | 86,100 | — | — |
| 2020-07-09 | $8.60 | $8.60 | 116,900 | — | — |
| 2020-07-08 | $9.09 | $9.09 | 92,100 | — | — |
| 2020-07-07 | $9.20 | $9.20 | 114,100 | — | — |
| 2020-07-06 | $9.36 | $9.36 | 137,500 | — | — |
| 2020-07-02 | $9.28 | $9.28 | 102,000 | — | — |
| 2020-07-01 | $9.32 | $9.32 | 115,200 | — | — |
| 2020-06-30 | $9.72 | $9.72 | 278,500 | — | — |
| 2020-06-29 | $9.95 | $9.95 | 191,400 | — | — |
| 2020-06-26 | $9.26 | $9.26 | 412,900 | — | — |
| 2020-06-25 | $9.66 | $9.66 | 162,800 | — | — |
| 2020-06-24 | $9.30 | $9.30 | 149,600 | — | — |
| 2020-06-23 | $9.98 | $9.98 | 159,800 | — | — |
| 2020-06-22 | $10.06 | $10.06 | 245,700 | — | — |
| 2020-06-19 | $10.06 | $10.06 | 819,600 | — | — |
| 2020-06-18 | $9.85 | $9.85 | 185,300 | — | — |
| 2020-06-17 | $9.94 | $9.94 | 213,300 | — | — |
| 2020-06-16 | $10.80 | $10.80 | 299,300 | — | — |
| 2020-06-15 | $10.53 | $10.53 | 274,500 | — | — |
| 2020-06-12 | $10.08 | $10.08 | 204,400 | — | — |
| 2020-06-11 | $9.92 | $9.92 | 182,600 | — | — |
| 2020-06-10 | $11.32 | $11.32 | 176,300 | — | — |
| 2020-06-09 | $11.90 | $11.90 | 285,400 | — | — |
| 2020-06-08 | $12.43 | $12.43 | 319,300 | — | — |
| 2020-06-05 | $11.71 | $11.71 | 205,000 | — | — |
| 2020-06-04 | $11.36 | $11.36 | 230,700 | — | — |
| 2020-06-03 | $11.35 | $11.35 | 194,400 | — | — |
| 2020-06-02 | $10.91 | $10.91 | 233,900 | — | — |
| 2020-06-01 | $10.56 | $10.56 | 158,700 | — | — |
| 2020-05-29 | $11.02 | $11.02 | 277,700 | — | — |
| 2020-05-28 | $11.11 | $11.11 | 283,800 | — | — |
| 2020-05-27 | $10.92 | $10.92 | 286,200 | — | — |
| 2020-05-26 | $9.96 | $9.96 | 360,600 | — | — |
| 2020-05-22 | $9.24 | $9.24 | 143,300 | — | — |
| 2020-05-21 | $9.33 | $9.33 | 220,300 | — | — |
| 2020-05-20 | $9.02 | $9.02 | 356,100 | — | — |
| 2020-05-19 | $8.06 | $8.06 | 252,400 | — | — |
| 2020-05-18 | $8.84 | $8.84 | 744,500 | — | — |
| 2020-05-15 | $7.95 | $7.95 | 248,600 | — | — |
| 2020-05-14 | $7.98 | $7.98 | 303,500 | — | — |
| 2020-05-13 | $8.58 | $8.58 | 186,700 | — | — |
| 2020-05-12 | $9.03 | $9.03 | 383,900 | — | — |
| 2020-05-11 | $8.91 | $8.91 | 185,300 | — | — |
| 2020-05-08 | $9.62 | $9.62 | 193,500 | — | — |
| 2020-05-07 | $9.18 | $9.18 | 153,100 | — | — |
| 2020-05-06 | $8.97 | $8.97 | 168,800 | — | — |
| 2020-05-05 | $9.43 | $9.43 | 151,500 | — | — |
| 2020-05-04 | $9.95 | $9.95 | 113,200 | — | — |
| 2020-05-01 | $9.71 | $9.71 | 128,100 | — | — |
| 2020-04-30 | $10.44 | $10.44 | 181,300 | — | — |
| 2020-04-29 | $10.96 | $10.96 | 157,700 | — | — |
| 2020-04-28 | $9.96 | $9.96 | 122,300 | — | — |
| 2020-04-27 | $9.60 | $9.60 | 147,800 | — | — |
| 2020-04-24 | $8.89 | $8.89 | 94,700 | — | — |
| 2020-04-23 | $9.08 | $9.08 | 116,400 | — | — |
| 2020-04-22 | $8.60 | $8.60 | 86,400 | — | — |
| 2020-04-21 | $8.45 | $8.45 | 175,700 | — | — |
| 2020-04-20 | $9.02 | $9.02 | 103,100 | — | — |
| 2020-04-17 | $9.42 | $9.42 | 106,900 | — | — |
| 2020-04-16 | $8.45 | $8.45 | 153,900 | — | — |
| 2020-04-15 | $9.01 | $9.01 | 177,100 | — | — |
| 2020-04-14 | $9.76 | $9.76 | 192,100 | — | — |
| 2020-04-13 | $9.34 | $9.34 | 134,100 | — | — |
| 2020-04-09 | $10.04 | $10.04 | 203,700 | — | — |
| 2020-04-08 | $9.46 | $9.46 | 148,300 | — | — |
| 2020-04-07 | $8.72 | $8.72 | 250,200 | — | — |
| 2020-04-06 | $8.58 | $8.58 | 236,200 | — | — |
| 2020-04-03 | $8.48 | $8.48 | 170,200 | — | — |
| 2020-04-02 | $9.49 | $9.49 | 224,100 | — | — |
| 2020-04-01 | $9.17 | $9.17 | 394,300 | — | — |
| 2020-03-31 | $9.47 | $9.47 | 273,300 | — | — |
| 2020-03-30 | $9.31 | $9.31 | 230,600 | — | — |
| 2020-03-27 | $9.07 | $9.07 | 250,100 | — | — |
| 2020-03-26 | $9.06 | $9.06 | 386,500 | — | — |
| 2020-03-25 | $8.61 | $8.61 | 307,100 | — | — |
| 2020-03-24 | $8.58 | $8.58 | 275,100 | — | — |
| 2020-03-23 | $8.43 | $8.43 | 343,400 | — | — |
| 2020-03-20 | $8.46 | $8.46 | 361,500 | — | — |
| 2020-03-19 | $8.90 | $8.90 | 335,100 | — | — |
| 2020-03-18 | $7.46 | $7.46 | 415,700 | — | — |
| 2020-03-17 | $12.17 | $12.17 | 312,300 | — | — |
| 2020-03-16 | $11.52 | $11.52 | 203,200 | — | — |
| 2020-03-13 | $11.46 | $11.46 | 343,500 | — | — |
| 2020-03-12 | $10.06 | $10.06 | 314,900 | — | — |
| 2020-03-11 | $11.07 | $11.07 | 222,700 | — | — |
| 2020-03-10 | $11.82 | $11.82 | 405,800 | — | — |
| 2020-03-09 | $11.55 | $11.55 | 348,400 | — | — |
| 2020-03-06 | $12.47 | $12.47 | 304,500 | — | — |
| 2020-03-05 | $12.65 | $12.65 | 217,900 | — | — |
| 2020-03-04 | $12.62 | $12.62 | 248,600 | — | — |
| 2020-03-03 | $12.13 | $12.13 | 304,500 | — | — |
| 2020-03-02 | $12.32 | $12.32 | 211,500 | — | — |
| 2020-02-28 | $12.08 | $12.08 | 328,000 | — | — |
| 2020-02-27 | $12.86 | $12.86 | 384,200 | — | — |
| 2020-02-26 | $13.57 | $13.57 | 326,700 | — | — |
| 2020-02-25 | $14.15 | $14.15 | 474,700 | — | — |
| 2020-02-24 | $14.28 | $14.28 | 147,500 | — | — |
| 2020-02-21 | $14.72 | $14.72 | 217,800 | — | — |
| 2020-02-20 | $14.77 | $14.77 | 217,700 | — | — |
| 2020-02-19 | $15.10 | $15.10 | 484,300 | — | — |
| 2020-02-18 | $14.33 | $14.33 | 142,600 | — | — |
| 2020-02-14 | $14.08 | $14.08 | 212,500 | — | — |
| 2020-02-13 | $13.83 | $13.83 | 191,000 | — | — |
| 2020-02-12 | $13.73 | $13.73 | 279,100 | — | — |
| 2020-02-11 | $13.53 | $13.53 | 366,900 | — | — |
| 2020-02-10 | $12.66 | $12.66 | 412,200 | — | — |
| 2020-02-07 | $12.80 | $12.80 | 537,700 | — | — |
| 2020-02-06 | $12.85 | $12.85 | 1,018,500 | — | — |
| 2020-02-05 | $19.85 | $19.85 | 103,600 | — | — |
| 2020-02-04 | $19.57 | $19.57 | 201,600 | — | — |
| 2020-02-03 | $19.84 | $19.84 | 179,800 | — | — |
| 2020-01-31 | $20.12 | $20.12 | 132,300 | — | — |
| 2020-01-30 | $20.47 | $20.47 | 79,000 | — | — |
| 2020-01-29 | $20.18 | $20.18 | 112,900 | — | — |
| 2020-01-28 | $20.22 | $20.22 | 109,100 | — | — |
| 2020-01-27 | $20.34 | $20.34 | 120,700 | — | — |
| 2020-01-24 | $20.77 | $20.77 | 105,000 | — | — |
| 2020-01-23 | $21.31 | $21.31 | 158,000 | — | — |
| 2020-01-22 | $21.17 | $21.17 | 120,100 | — | — |
| 2020-01-21 | $21.35 | $21.35 | 149,500 | — | — |
| 2020-01-17 | $21.25 | $21.25 | 90,200 | — | — |
| 2020-01-16 | $21.37 | $21.37 | 80,900 | — | — |
| 2020-01-15 | $21.08 | $21.08 | 143,800 | — | — |
| 2020-01-14 | $21.35 | $21.35 | 148,600 | — | — |
| 2020-01-13 | $21.49 | $21.49 | 111,700 | — | — |
| 2020-01-10 | $21.40 | $21.40 | 109,300 | — | — |
| 2020-01-09 | $21.84 | $21.84 | 131,300 | — | — |
| 2020-01-08 | $22.03 | $22.03 | 71,100 | — | — |
| 2020-01-07 | $22.26 | $22.26 | 89,100 | — | — |
| 2020-01-06 | $22.70 | $22.70 | 88,000 | — | — |
| 2020-01-03 | $22.46 | $22.46 | 152,400 | — | — |
| 2020-01-02 | $22.52 | $22.52 | 123,300 | — | — |