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
- 1980-05-07 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 | $9.85 | $10.08 | 295,080 | — | — |
| 2020-12-30 | $9.90 | $10.13 | 344,890 | — | — |
| 2020-12-29 | $9.70 | $9.93 | 386,890 | — | — |
| 2020-12-28 | $9.81 | $10.04 | 353,580 | — | — |
| 2020-12-24 | $9.84 | $10.07 | 136,120 | — | — |
| 2020-12-23 | $9.80 | $10.03 | 318,130 | — | — |
| 2020-12-22 | $10.10 | $10.34 | 356,530 | — | — |
| 2020-12-21 | $10.10 | $10.34 | 238,130 | — | — |
| 2020-12-18 | $10.20 | $10.44 | 759,930 | — | — |
| 2020-12-17 | $10.30 | $10.54 | 509,610 | — | — |
| 2020-12-16 | $10.40 | $10.64 | 344,610 | — | — |
| 2020-12-15 | $10.10 | $10.34 | 209,640 | — | — |
| 2020-12-14 | $9.57 | $9.79 | 595,150 | — | — |
| 2020-12-11 | $10.10 | $10.34 | 205,490 | — | — |
| 2020-12-10 | $9.85 | $10.08 | 205,130 | — | — |
| 2020-12-09 | $9.81 | $10.04 | 183,520 | — | — |
| 2020-12-08 | $10.30 | $10.54 | 147,460 | — | — |
| 2020-12-07 | $10.40 | $10.64 | 275,410 | — | — |
| 2020-12-04 | $9.96 | $10.19 | 161,870 | — | — |
| 2020-12-03 | $9.85 | $10.08 | 357,150 | — | — |
| 2020-12-02 | $10.30 | $10.54 | 169,450 | — | — |
| 2020-12-01 | $10.20 | $10.44 | 322,100 | — | — |
| 2020-11-30 | $9.79 | $10.02 | 360,880 | — | — |
| 2020-11-27 | $9.80 | $10.03 | 100,960 | — | — |
| 2020-11-25 | $9.78 | $10.01 | 246,650 | — | — |
| 2020-11-24 | $9.50 | $9.72 | 341,480 | — | — |
| 2020-11-23 | $9.56 | $9.78 | 424,280 | — | — |
| 2020-11-20 | $9.84 | $10.07 | 189,650 | — | — |
| 2020-11-19 | $9.53 | $9.75 | 295,330 | — | — |
| 2020-11-18 | $9.80 | $10.03 | 167,080 | — | — |
| 2020-11-17 | $9.88 | $10.11 | 173,000 | — | — |
| 2020-11-16 | $9.75 | $9.98 | 242,190 | — | — |
| 2020-11-13 | $9.94 | $10.17 | 145,900 | — | — |
| 2020-11-12 | $9.94 | $10.17 | 190,530 | — | — |
| 2020-11-11 | $9.90 | $10.13 | 266,150 | — | — |
| 2020-11-10 | $10.10 | $10.34 | 154,350 | — | — |
| 2020-11-09 | $10.10 | $10.34 | 360,890 | — | — |
| 2020-11-06 | $10.60 | $10.85 | 245,590 | — | — |
| 2020-11-05 | $10.80 | $11.05 | 606,110 | — | — |
| 2020-11-04 | $9.40 | $9.62 | 238,270 | — | — |
| 2020-11-03 | $9.80 | $10.03 | 240,800 | — | — |
| 2020-11-02 | $9.80 | $10.03 | 235,820 | — | — |
| 2020-10-30 | $9.71 | $9.94 | 604,960 | — | — |
| 2020-10-29 | $9.95 | $10.18 | 172,950 | — | — |
| 2020-10-28 | $9.71 | $9.94 | 506,060 | — | — |
| 2020-10-27 | $10.50 | $10.75 | 219,350 | — | — |
| 2020-10-26 | $10.60 | $10.85 | 216,380 | — | — |
| 2020-10-23 | $10.80 | $11.05 | 173,030 | — | — |
| 2020-10-22 | $10.80 | $11.05 | 161,320 | — | — |
| 2020-10-21 | $10.90 | $11.16 | 253,960 | — | — |
| 2020-10-20 | $10.80 | $11.05 | 219,990 | — | — |
| 2020-10-19 | $10.40 | $10.64 | 218,190 | — | — |
| 2020-10-16 | $10.80 | $11.05 | 193,130 | — | — |
| 2020-10-15 | $11.00 | $11.26 | 223,180 | — | — |
| 2020-10-14 | $11.20 | $11.46 | 263,090 | — | — |
| 2020-10-13 | $11.00 | $11.26 | 279,370 | — | — |
| 2020-10-12 | $11.30 | $11.57 | 223,850 | — | — |
| 2020-10-09 | $11.70 | $11.97 | 365,220 | — | — |
| 2020-10-08 | $11.00 | $11.26 | 180,940 | — | — |
| 2020-10-07 | $10.70 | $10.95 | 273,900 | — | — |
| 2020-10-06 | $10.60 | $10.85 | 399,280 | — | — |
| 2020-10-05 | $11.10 | $11.36 | 259,220 | — | — |
| 2020-10-02 | $10.60 | $10.85 | 215,830 | — | — |
| 2020-10-01 | $10.80 | $11.05 | 233,390 | — | — |
| 2020-09-30 | $10.60 | $10.85 | 185,450 | — | — |
| 2020-09-29 | $10.80 | $11.05 | 386,250 | — | — |
| 2020-09-28 | $10.20 | $10.44 | 272,200 | — | — |
| 2020-09-25 | $9.89 | $10.12 | 240,920 | — | — |
| 2020-09-24 | $10.10 | $10.34 | 360,200 | — | — |
| 2020-09-23 | $9.81 | $10.04 | 500,750 | — | — |
| 2020-09-22 | $10.80 | $11.05 | 309,780 | — | — |
| 2020-09-21 | $10.40 | $10.64 | 531,840 | — | — |
| 2020-09-18 | $11.00 | $11.26 | 895,210 | — | — |
| 2020-09-17 | $11.50 | $11.77 | 419,040 | — | — |
| 2020-09-16 | $11.40 | $11.67 | 849,720 | — | — |
| 2020-09-15 | $11.90 | $12.18 | 659,030 | — | — |
| 2020-09-14 | $12.00 | $12.28 | 780,390 | — | — |
| 2020-09-11 | $12.60 | $12.90 | 569,910 | — | — |
| 2020-09-10 | $13.30 | $13.61 | 1,219,610 | — | — |
| 2020-09-09 | $12.70 | $13.00 | 400,000 | — | — |
| 2020-09-08 | $12.00 | $12.28 | 460,620 | — | — |
| 2020-09-04 | $12.50 | $12.79 | 302,760 | — | — |
| 2020-09-03 | $12.70 | $13.00 | 311,140 | — | — |
| 2020-09-02 | $12.30 | $12.59 | 277,910 | — | — |
| 2020-09-01 | $12.30 | $12.59 | 373,980 | — | — |
| 2020-08-31 | $12.60 | $12.90 | 272,430 | — | — |
| 2020-08-28 | $12.60 | $12.90 | 320,440 | — | — |
| 2020-08-27 | $12.10 | $12.38 | 311,880 | — | — |
| 2020-08-26 | $12.60 | $12.90 | 367,870 | — | — |
| 2020-08-25 | $11.90 | $12.18 | 375,210 | — | — |
| 2020-08-24 | $12.10 | $12.38 | 287,060 | — | — |
| 2020-08-21 | $12.10 | $12.38 | 321,040 | — | — |
| 2020-08-20 | $12.70 | $13.00 | 288,020 | — | — |
| 2020-08-19 | $12.60 | $12.90 | 453,160 | — | — |
| 2020-08-18 | $13.20 | $13.51 | 396,150 | — | — |
| 2020-08-17 | $13.60 | $13.92 | 422,670 | — | — |
| 2020-08-14 | $12.90 | $13.20 | 279,000 | — | — |
| 2020-08-13 | $13.10 | $13.41 | 460,070 | — | — |
| 2020-08-12 | $12.20 | $12.49 | 515,080 | — | — |
| 2020-08-11 | $12.50 | $12.79 | 687,550 | — | — |
| 2020-08-10 | $13.70 | $14.02 | 494,890 | — | — |
| 2020-08-07 | $14.00 | $14.33 | 737,220 | — | — |
| 2020-08-06 | $14.20 | $14.53 | 504,900 | — | — |
| 2020-08-05 | $14.60 | $14.94 | 695,240 | — | — |
| 2020-08-04 | $14.50 | $14.84 | 539,040 | — | — |
| 2020-08-03 | $13.50 | $13.82 | 394,780 | — | — |
| 2020-07-31 | $13.80 | $14.12 | 382,760 | — | — |
| 2020-07-30 | $13.40 | $13.71 | 425,220 | — | — |
| 2020-07-29 | $13.90 | $14.23 | 569,360 | — | — |
| 2020-07-28 | $14.30 | $14.64 | 624,190 | — | — |
| 2020-07-27 | $14.40 | $14.74 | 809,550 | — | — |
| 2020-07-24 | $13.40 | $13.71 | 350,880 | — | — |
| 2020-07-23 | $12.80 | $13.10 | 847,210 | — | — |
| 2020-07-22 | $13.40 | $13.71 | 1,197,190 | — | — |
| 2020-07-21 | $12.90 | $13.20 | 1,218,290 | — | — |
| 2020-07-20 | $11.90 | $12.18 | 730,190 | — | — |
| 2020-07-17 | $11.10 | $11.36 | 306,090 | — | — |
| 2020-07-16 | $10.60 | $10.85 | 286,690 | — | — |
| 2020-07-15 | $11.00 | $11.26 | 728,850 | — | — |
| 2020-07-14 | $10.60 | $10.85 | 276,290 | — | — |
| 2020-07-13 | $10.40 | $10.64 | 428,470 | — | — |
| 2020-07-10 | $10.80 | $11.05 | 352,640 | — | — |
| 2020-07-09 | $11.00 | $11.26 | 418,240 | — | — |
| 2020-07-08 | $11.10 | $11.36 | 445,380 | — | — |
| 2020-07-07 | $10.60 | $10.85 | 402,870 | — | — |
| 2020-07-06 | $10.40 | $10.64 | 498,570 | — | — |
| 2020-07-02 | $10.00 | $10.23 | 432,470 | — | — |
| 2020-07-01 | $9.86 | $10.09 | 277,780 | — | — |
| 2020-06-30 | $10.10 | $10.34 | 789,670 | — | — |
| 2020-06-29 | $9.90 | $10.13 | 409,830 | — | — |
| 2020-06-26 | $9.69 | $9.92 | 535,110 | — | — |
| 2020-06-25 | $9.16 | $9.38 | 250,890 | — | — |
| 2020-06-24 | $9.30 | $9.52 | 325,470 | — | — |
| 2020-06-23 | $9.59 | $9.82 | 272,620 | — | — |
| 2020-06-22 | $9.31 | $9.53 | 400,490 | — | — |
| 2020-06-19 | $8.90 | $9.11 | 1,497,630 | — | — |
| 2020-06-18 | $8.70 | $8.90 | 450,250 | — | — |
| 2020-06-17 | $9.15 | $9.36 | 219,960 | — | — |
| 2020-06-16 | $9.04 | $9.25 | 252,470 | — | — |
| 2020-06-15 | $9.35 | $9.57 | 338,780 | — | — |
| 2020-06-12 | $9.10 | $9.31 | 350,440 | — | — |
| 2020-06-11 | $9.21 | $9.43 | 542,640 | — | — |
| 2020-06-10 | $10.20 | $10.44 | 384,200 | — | — |
| 2020-06-09 | $9.88 | $10.11 | 263,810 | — | — |
| 2020-06-08 | $10.00 | $10.23 | 366,060 | — | — |
| 2020-06-05 | $9.91 | $10.14 | 431,490 | — | — |
| 2020-06-04 | $10.00 | $10.23 | 555,520 | — | — |
| 2020-06-03 | $9.52 | $9.74 | 245,490 | — | — |
| 2020-06-02 | $9.70 | $9.93 | 448,340 | — | — |
| 2020-06-01 | $10.10 | $10.34 | 601,270 | — | — |
| 2020-05-29 | $9.04 | $9.25 | 529,870 | — | — |
| 2020-05-28 | $9.00 | $9.21 | 696,770 | — | — |
| 2020-05-27 | $8.45 | $8.65 | 420,930 | — | — |
| 2020-05-26 | $8.04 | $8.23 | 318,210 | — | — |
| 2020-05-22 | $8.61 | $8.81 | 481,640 | — | — |
| 2020-05-21 | $7.86 | $8.04 | 681,120 | — | — |
| 2020-05-20 | $8.52 | $8.72 | 716,070 | — | — |
| 2020-05-19 | $9.10 | $9.31 | 630,890 | — | — |
| 2020-05-18 | $9.50 | $9.72 | 281,550 | — | — |
| 2020-05-15 | $9.31 | $9.53 | 357,820 | — | — |
| 2020-05-14 | $9.06 | $9.27 | 306,290 | — | — |
| 2020-05-13 | $8.87 | $9.08 | 532,530 | — | — |
| 2020-05-12 | $9.39 | $9.61 | 244,280 | — | — |
| 2020-05-11 | $9.48 | $9.70 | 195,610 | — | — |
| 2020-05-08 | $9.80 | $10.03 | 240,720 | — | — |
| 2020-05-07 | $9.65 | $9.88 | 411,500 | — | — |
| 2020-05-06 | $9.34 | $9.56 | 387,020 | — | — |
| 2020-05-05 | $9.91 | $10.14 | 200,740 | — | — |
| 2020-05-04 | $9.97 | $10.20 | 243,970 | — | — |
| 2020-05-01 | $9.61 | $9.84 | 368,430 | — | — |
| 2020-04-30 | $9.63 | $9.86 | 438,730 | — | — |
| 2020-04-29 | $10.30 | $10.54 | 317,480 | — | — |
| 2020-04-28 | $9.86 | $10.09 | 352,940 | — | — |
| 2020-04-27 | $10.10 | $10.34 | 263,520 | — | — |
| 2020-04-24 | $10.50 | $10.75 | 266,920 | — | — |
| 2020-04-23 | $10.40 | $10.64 | 590,700 | — | — |
| 2020-04-22 | $10.30 | $10.54 | 415,760 | — | — |
| 2020-04-21 | $9.62 | $9.85 | 238,580 | — | — |
| 2020-04-20 | $10.10 | $10.34 | 250,110 | — | — |
| 2020-04-17 | $9.59 | $9.82 | 265,100 | — | — |
| 2020-04-16 | $9.94 | $10.17 | 284,190 | — | — |
| 2020-04-15 | $9.99 | $10.22 | 333,420 | — | — |
| 2020-04-14 | $10.30 | $10.54 | 667,900 | — | — |
| 2020-04-13 | $9.45 | $9.67 | 533,930 | — | — |
| 2020-04-09 | $8.70 | $8.90 | 581,410 | — | — |
| 2020-04-08 | $8.00 | $8.19 | 251,110 | — | — |
| 2020-04-07 | $7.79 | $7.97 | 266,070 | — | — |
| 2020-04-06 | $7.37 | $7.54 | 245,010 | — | — |
| 2020-04-03 | $7.04 | $7.21 | 200,760 | — | — |
| 2020-04-02 | $7.08 | $7.25 | 258,290 | — | — |
| 2020-04-01 | $6.74 | $6.90 | 179,860 | — | — |
| 2020-03-31 | $6.61 | $6.77 | 253,190 | — | — |
| 2020-03-30 | $6.89 | $7.05 | 258,820 | — | — |
| 2020-03-27 | $6.78 | $6.94 | 291,560 | — | — |
| 2020-03-26 | $7.39 | $7.56 | 373,350 | — | — |
| 2020-03-25 | $7.70 | $7.88 | 447,770 | — | — |
| 2020-03-24 | $7.39 | $7.56 | 545,710 | — | — |
| 2020-03-23 | $6.06 | $6.20 | 457,390 | — | — |
| 2020-03-20 | $5.80 | $5.94 | 629,280 | — | — |
| 2020-03-19 | $6.08 | $6.22 | 634,140 | — | — |
| 2020-03-18 | $6.74 | $6.90 | 456,710 | — | — |
| 2020-03-17 | $7.41 | $7.58 | 1,128,290 | — | — |
| 2020-03-16 | $7.04 | $7.21 | 772,350 | — | — |
| 2020-03-13 | $6.27 | $6.42 | 605,940 | — | — |
| 2020-03-12 | $7.00 | $7.16 | 666,530 | — | — |
| 2020-03-11 | $7.99 | $8.18 | 431,800 | — | — |
| 2020-03-10 | $8.90 | $9.11 | 339,400 | — | — |
| 2020-03-09 | $8.60 | $8.80 | 344,850 | — | — |
| 2020-03-06 | $9.60 | $9.83 | 319,200 | — | — |
| 2020-03-05 | $9.95 | $10.18 | 431,210 | — | — |
| 2020-03-04 | $10.50 | $10.75 | 341,350 | — | — |
| 2020-03-03 | $10.10 | $10.34 | 666,560 | — | — |
| 2020-03-02 | $9.76 | $9.99 | 361,530 | — | — |
| 2020-02-28 | $9.00 | $9.21 | 1,113,290 | — | — |
| 2020-02-27 | $10.10 | $10.34 | 648,300 | — | — |
| 2020-02-26 | $11.30 | $11.57 | 333,010 | — | — |
| 2020-02-25 | $11.20 | $11.46 | 572,930 | — | — |
| 2020-02-24 | $12.00 | $12.28 | 826,400 | — | — |
| 2020-02-21 | $13.00 | $13.31 | 512,910 | — | — |
| 2020-02-20 | $12.70 | $13.00 | 568,600 | — | — |
| 2020-02-19 | $12.10 | $12.38 | 274,090 | — | — |
| 2020-02-18 | $12.10 | $12.38 | 363,110 | — | — |
| 2020-02-14 | $11.40 | $11.67 | 191,440 | — | — |
| 2020-02-13 | $11.60 | $11.87 | 169,190 | — | — |
| 2020-02-12 | $11.50 | $11.77 | 108,810 | — | — |
| 2020-02-11 | $11.90 | $12.18 | 164,380 | — | — |
| 2020-02-10 | $11.70 | $11.97 | 255,680 | — | — |
| 2020-02-07 | $11.40 | $11.67 | 236,420 | — | — |
| 2020-02-06 | $12.30 | $12.59 | 364,970 | — | — |
| 2020-02-05 | $11.40 | $11.67 | 104,390 | — | — |
| 2020-02-04 | $11.00 | $11.26 | 248,850 | — | — |
| 2020-02-03 | $11.20 | $11.46 | 321,390 | — | — |
| 2020-01-31 | $11.50 | $11.77 | 276,890 | — | — |
| 2020-01-30 | $11.60 | $11.87 | 289,230 | — | — |
| 2020-01-29 | $11.50 | $11.77 | 287,630 | — | — |
| 2020-01-28 | $10.70 | $10.95 | 642,480 | — | — |
| 2020-01-27 | $11.30 | $11.57 | 290,550 | — | — |
| 2020-01-24 | $11.80 | $12.08 | 202,080 | — | — |
| 2020-01-23 | $11.60 | $11.87 | 254,700 | — | — |
| 2020-01-22 | $11.60 | $11.87 | 180,590 | — | — |
| 2020-01-21 | $11.90 | $12.18 | 293,460 | — | — |
| 2020-01-17 | $11.80 | $12.08 | 236,900 | — | — |
| 2020-01-16 | $12.20 | $12.49 | 164,500 | — | — |
| 2020-01-15 | $12.20 | $12.49 | 241,850 | — | — |
| 2020-01-14 | $11.70 | $11.97 | 226,260 | — | — |
| 2020-01-13 | $11.70 | $11.97 | 215,360 | — | — |
| 2020-01-10 | $12.50 | $12.79 | 281,190 | — | — |
| 2020-01-09 | $11.70 | $11.97 | 268,700 | — | — |
| 2020-01-08 | $11.60 | $11.87 | 522,730 | — | — |
| 2020-01-07 | $12.90 | $13.20 | 204,110 | — | — |
| 2020-01-06 | $12.70 | $13.00 | 425,550 | — | — |
| 2020-01-03 | $12.50 | $12.79 | 414,340 | — | — |
| 2020-01-02 | $12.80 | $13.10 | 410,750 | — | — |