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
- 1986-09-10 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 | $12.25 | $14.69 | 33,600 | — | — |
| 2020-12-30 | $11.88 | $14.24 | 20,800 | — | — |
| 2020-12-29 | $11.37 | $13.64 | 12,400 | — | — |
| 2020-12-28 | $11.38 | $13.65 | 27,200 | — | — |
| 2020-12-24 | $11.05 | $13.25 | 1,200 | — | — |
| 2020-12-23 | $10.91 | $13.08 | 16,400 | — | — |
| 2020-12-22 | $11.00 | $13.18 | 2,000 | — | — |
| 2020-12-21 | $11.08 | $13.28 | 18,000 | — | — |
| 2020-12-18 | $10.98 | $13.17 | 58,800 | — | — |
| 2020-12-17 | $11.49 | $13.77 | 3,200 | — | — |
| 2020-12-16 | $11.38 | $13.64 | 4,400 | — | — |
| 2020-12-15 | $11.50 | $13.79 | 18,400 | — | — |
| 2020-12-14 | $11.53 | $13.82 | 11,200 | — | — |
| 2020-12-11 | $11.73 | $14.06 | 15,600 | — | — |
| 2020-12-10 | $11.67 | $13.99 | 38,800 | — | — |
| 2020-12-09 | $11.10 | $13.30 | 24,400 | — | — |
| 2020-12-08 | $11.26 | $13.50 | 14,400 | — | — |
| 2020-12-07 | $11.23 | $13.46 | 17,200 | — | — |
| 2020-12-04 | $11.37 | $13.63 | 26,000 | — | — |
| 2020-12-03 | $11.22 | $13.45 | 4,000 | — | — |
| 2020-12-02 | $11.44 | $13.71 | 4,800 | — | — |
| 2020-12-01 | $11.66 | $13.97 | 10,800 | — | — |
| 2020-11-30 | $11.53 | $13.82 | 48,400 | — | — |
| 2020-11-27 | $11.54 | $13.84 | 20,400 | — | — |
| 2020-11-25 | $11.44 | $13.72 | 7,600 | — | — |
| 2020-11-24 | $11.30 | $13.55 | 22,400 | — | — |
| 2020-11-23 | $11.62 | $13.93 | 16,000 | — | — |
| 2020-11-20 | $11.60 | $13.91 | 10,800 | — | — |
| 2020-11-19 | $11.76 | $14.10 | 8,400 | — | — |
| 2020-11-18 | $11.63 | $13.94 | 8,800 | — | — |
| 2020-11-17 | $11.75 | $14.09 | 8,400 | — | — |
| 2020-11-16 | $11.98 | $14.36 | 12,000 | — | — |
| 2020-11-13 | $11.84 | $14.20 | 12,000 | — | — |
| 2020-11-12 | $11.16 | $13.38 | 5,200 | — | — |
| 2020-11-11 | $11.43 | $13.70 | 15,200 | — | — |
| 2020-11-10 | $11.56 | $13.86 | 35,200 | — | — |
| 2020-11-09 | $11.77 | $14.11 | 25,200 | — | — |
| 2020-11-06 | $11.40 | $13.67 | 39,200 | — | — |
| 2020-11-05 | $11.98 | $14.37 | 56,800 | — | — |
| 2020-11-04 | $11.38 | $13.64 | 37,600 | — | — |
| 2020-11-03 | $11.19 | $13.41 | 62,800 | — | — |
| 2020-11-02 | $10.25 | $12.28 | 15,600 | — | — |
| 2020-10-30 | $9.90 | $11.87 | 25,200 | — | — |
| 2020-10-29 | $10.12 | $12.13 | 14,400 | — | — |
| 2020-10-28 | $9.58 | $11.48 | 81,200 | — | — |
| 2020-10-27 | $10.93 | $13.10 | 43,200 | — | — |
| 2020-10-26 | $12.47 | $14.95 | 5,600 | — | — |
| 2020-10-23 | $12.22 | $14.65 | 4,800 | — | — |
| 2020-10-22 | $12.08 | $14.48 | 22,000 | — | — |
| 2020-10-21 | $11.55 | $13.85 | 14,800 | — | — |
| 2020-10-20 | $11.18 | $13.40 | 6,800 | — | — |
| 2020-10-19 | $10.56 | $12.66 | 26,400 | — | — |
| 2020-10-16 | $10.79 | $12.93 | 12,400 | — | — |
| 2020-10-15 | $11.13 | $13.34 | 11,200 | — | — |
| 2020-10-14 | $11.00 | $13.19 | 8,400 | — | — |
| 2020-10-13 | $10.65 | $12.77 | 10,000 | — | — |
| 2020-10-12 | $10.58 | $12.68 | 9,600 | — | — |
| 2020-10-09 | $10.50 | $12.59 | 7,200 | — | — |
| 2020-10-08 | $10.40 | $12.47 | 21,600 | — | — |
| 2020-10-07 | $10.81 | $12.96 | 17,200 | — | — |
| 2020-10-06 | $9.42 | $11.29 | 27,600 | — | — |
| 2020-10-05 | $9.39 | $11.26 | 11,600 | — | — |
| 2020-10-02 | $9.69 | $11.62 | 16,800 | — | — |
| 2020-10-01 | $9.28 | $11.13 | 20,400 | — | — |
| 2020-09-30 | $9.40 | $11.27 | 8,000 | — | — |
| 2020-09-29 | $9.63 | $11.54 | 23,600 | — | — |
| 2020-09-28 | $9.53 | $11.42 | 24,000 | — | — |
| 2020-09-25 | $10.00 | $11.99 | 14,000 | — | — |
| 2020-09-24 | $9.61 | $11.52 | 38,800 | — | — |
| 2020-09-23 | $9.42 | $11.30 | 47,600 | — | — |
| 2020-09-22 | $9.93 | $11.90 | 22,800 | — | — |
| 2020-09-21 | $10.05 | $12.05 | 19,200 | — | — |
| 2020-09-18 | $10.64 | $12.75 | 48,800 | — | — |
| 2020-09-17 | $9.75 | $11.69 | 30,400 | — | — |
| 2020-09-16 | $9.63 | $11.55 | 13,200 | — | — |
| 2020-09-15 | $9.57 | $11.48 | 16,400 | — | — |
| 2020-09-14 | $9.61 | $11.53 | 12,000 | — | — |
| 2020-09-11 | $9.18 | $11.00 | 31,600 | — | — |
| 2020-09-10 | $9.23 | $11.06 | 66,000 | — | — |
| 2020-09-09 | $8.75 | $10.49 | 113,600 | — | — |
| 2020-09-08 | $9.03 | $10.82 | 20,400 | — | — |
| 2020-09-04 | $9.30 | $11.15 | 26,400 | — | — |
| 2020-09-03 | $9.37 | $11.24 | 66,000 | — | — |
| 2020-09-02 | $9.89 | $11.86 | 41,200 | — | — |
| 2020-09-01 | $9.33 | $11.18 | 36,400 | — | — |
| 2020-08-31 | $9.13 | $10.94 | 55,200 | — | — |
| 2020-08-28 | $9.35 | $11.21 | 61,600 | — | — |
| 2020-08-27 | $8.95 | $10.73 | 29,600 | — | — |
| 2020-08-26 | $8.30 | $9.95 | 48,400 | — | — |
| 2020-08-25 | $8.54 | $10.24 | 18,000 | — | — |
| 2020-08-24 | $8.66 | $10.39 | 27,200 | — | — |
| 2020-08-21 | $8.58 | $10.28 | 78,800 | — | — |
| 2020-08-20 | $9.08 | $10.88 | 57,200 | — | — |
| 2020-08-19 | $8.90 | $10.67 | 36,400 | — | — |
| 2020-08-18 | $8.84 | $10.60 | 111,200 | — | — |
| 2020-08-17 | $8.35 | $10.01 | 15,200 | — | — |
| 2020-08-14 | $8.37 | $10.03 | 2,400 | — | — |
| 2020-08-13 | $8.43 | $10.10 | 3,200 | — | — |
| 2020-08-12 | $8.60 | $10.31 | 12,400 | — | — |
| 2020-08-11 | $8.25 | $9.89 | 26,800 | — | — |
| 2020-08-10 | $8.13 | $9.74 | 59,600 | — | — |
| 2020-08-07 | $7.99 | $9.58 | 15,200 | — | — |
| 2020-08-06 | $7.76 | $9.31 | 21,200 | — | — |
| 2020-08-05 | $7.53 | $9.02 | 46,800 | — | — |
| 2020-08-04 | $7.56 | $9.07 | 35,600 | — | — |
| 2020-08-03 | $7.25 | $8.69 | 48,400 | — | — |
| 2020-07-31 | $7.02 | $8.41 | 8,400 | — | — |
| 2020-07-30 | $7.13 | $8.55 | 18,400 | — | — |
| 2020-07-29 | $7.06 | $8.47 | 274,400 | — | — |
| 2020-07-28 | $7.24 | $8.68 | 9,200 | — | — |
| 2020-07-27 | $7.31 | $8.76 | 66,800 | — | — |
| 2020-07-24 | $7.54 | $9.04 | 18,400 | — | — |
| 2020-07-23 | $8.09 | $9.70 | 26,400 | — | — |
| 2020-07-22 | $8.28 | $9.92 | 31,200 | — | — |
| 2020-07-21 | $8.32 | $9.97 | 46,000 | — | — |
| 2020-07-20 | $8.16 | $9.78 | 24,400 | — | — |
| 2020-07-17 | $8.19 | $9.82 | 47,600 | — | — |
| 2020-07-16 | $8.13 | $9.74 | 24,400 | — | — |
| 2020-07-15 | $8.25 | $9.89 | 40,000 | — | — |
| 2020-07-14 | $8.35 | $10.01 | 23,600 | — | — |
| 2020-07-13 | $8.17 | $9.80 | 100,800 | — | — |
| 2020-07-10 | $8.30 | $9.95 | 44,800 | — | — |
| 2020-07-09 | $7.98 | $9.56 | 90,000 | — | — |
| 2020-07-08 | $7.66 | $9.18 | 12,400 | — | — |
| 2020-07-07 | $7.71 | $9.25 | 10,400 | — | — |
| 2020-07-06 | $7.73 | $9.26 | 6,400 | — | — |
| 2020-07-02 | $7.63 | $9.15 | 14,800 | — | — |
| 2020-07-01 | $7.58 | $9.09 | 16,000 | — | — |
| 2020-06-30 | $7.69 | $9.22 | 17,600 | — | — |
| 2020-06-29 | $7.82 | $9.38 | 28,800 | — | — |
| 2020-06-26 | $8.00 | $9.59 | 109,600 | — | — |
| 2020-06-25 | $8.21 | $9.85 | 46,000 | — | — |
| 2020-06-24 | $7.76 | $9.31 | 38,400 | — | — |
| 2020-06-23 | $7.98 | $9.56 | 24,400 | — | — |
| 2020-06-22 | $7.67 | $9.20 | 7,600 | — | — |
| 2020-06-19 | $7.52 | $9.02 | 49,600 | — | — |
| 2020-06-18 | $7.83 | $9.38 | 42,000 | — | — |
| 2020-06-17 | $7.53 | $9.03 | 18,800 | — | — |
| 2020-06-16 | $7.97 | $9.56 | 24,400 | — | — |
| 2020-06-15 | $7.89 | $9.46 | 16,000 | — | — |
| 2020-06-12 | $7.53 | $9.03 | 6,400 | — | — |
| 2020-06-11 | $7.63 | $9.14 | 31,200 | — | — |
| 2020-06-10 | $8.03 | $9.62 | 40,400 | — | — |
| 2020-06-09 | $8.17 | $9.79 | 10,000 | — | — |
| 2020-06-08 | $8.51 | $10.21 | 23,600 | — | — |
| 2020-06-05 | $8.41 | $10.09 | 20,800 | — | — |
| 2020-06-04 | $8.42 | $10.10 | 48,000 | — | — |
| 2020-06-03 | $8.41 | $10.08 | 24,400 | — | — |
| 2020-06-02 | $8.29 | $9.94 | 30,000 | — | — |
| 2020-06-01 | $8.56 | $10.27 | 21,200 | — | — |
| 2020-05-29 | $8.73 | $10.46 | 16,400 | — | — |
| 2020-05-28 | $8.50 | $10.19 | 22,400 | — | — |
| 2020-05-27 | $9.00 | $10.79 | 34,400 | — | — |
| 2020-05-26 | $8.01 | $9.61 | 18,800 | — | — |
| 2020-05-22 | $7.60 | $9.11 | 67,200 | — | — |
| 2020-05-21 | $7.52 | $9.02 | 23,600 | — | — |
| 2020-05-20 | $7.87 | $9.44 | 12,400 | — | — |
| 2020-05-19 | $7.53 | $9.02 | 16,000 | — | — |
| 2020-05-18 | $8.70 | $10.43 | 16,000 | — | — |
| 2020-05-15 | $7.68 | $9.20 | 42,000 | — | — |
| 2020-05-14 | $6.62 | $7.94 | 14,800 | — | — |
| 2020-05-13 | $7.05 | $8.46 | 27,200 | — | — |
| 2020-05-12 | $7.56 | $9.07 | 23,200 | — | — |
| 2020-05-11 | $8.88 | $10.64 | 30,800 | — | — |
| 2020-05-08 | $9.61 | $11.52 | 36,000 | — | — |
| 2020-05-07 | $8.88 | $10.64 | 18,800 | — | — |
| 2020-05-06 | $9.00 | $10.79 | 30,800 | — | — |
| 2020-05-05 | $9.16 | $10.98 | 31,200 | — | — |
| 2020-05-04 | $9.23 | $11.06 | 8,000 | — | — |
| 2020-05-01 | $9.23 | $11.06 | 19,200 | — | — |
| 2020-04-30 | $9.55 | $11.44 | 16,400 | — | — |
| 2020-04-29 | $10.35 | $12.41 | 50,800 | — | — |
| 2020-04-28 | $9.02 | $10.81 | 20,400 | — | — |
| 2020-04-27 | $8.42 | $10.09 | 38,400 | — | — |
| 2020-04-24 | $7.41 | $8.89 | 23,600 | — | — |
| 2020-04-23 | $7.51 | $9.01 | 14,800 | — | — |
| 2020-04-22 | $7.87 | $9.44 | 29,600 | — | — |
| 2020-04-21 | $7.63 | $9.15 | 28,000 | — | — |
| 2020-04-20 | $8.53 | $10.22 | 7,200 | — | — |
| 2020-04-17 | $8.98 | $10.76 | 11,600 | — | — |
| 2020-04-16 | $8.25 | $9.89 | 24,000 | — | — |
| 2020-04-15 | $8.41 | $10.08 | 26,000 | — | — |
| 2020-04-14 | $9.53 | $11.43 | 19,200 | — | — |
| 2020-04-13 | $10.00 | $11.99 | 32,400 | — | — |
| 2020-04-09 | $10.63 | $12.75 | 61,200 | — | — |
| 2020-04-08 | $10.38 | $12.44 | 55,200 | — | — |
| 2020-04-07 | $10.50 | $12.59 | 80,000 | — | — |
| 2020-04-06 | $8.79 | $10.54 | 55,200 | — | — |
| 2020-04-03 | $7.25 | $8.69 | 36,400 | — | — |
| 2020-04-02 | $7.62 | $9.14 | 28,400 | — | — |
| 2020-04-01 | $6.75 | $8.10 | 50,400 | — | — |
| 2020-03-31 | $7.69 | $9.22 | 10,800 | — | — |
| 2020-03-30 | $7.94 | $9.52 | 27,600 | — | — |
| 2020-03-27 | $7.55 | $9.05 | 16,800 | — | — |
| 2020-03-26 | $8.79 | $10.54 | 52,000 | — | — |
| 2020-03-25 | $7.18 | $8.60 | 26,800 | — | — |
| 2020-03-24 | $7.32 | $8.78 | 19,200 | — | — |
| 2020-03-23 | $5.50 | $6.60 | 17,600 | — | — |
| 2020-03-20 | $5.63 | $6.74 | 36,800 | — | — |
| 2020-03-19 | $6.31 | $7.56 | 20,000 | — | — |
| 2020-03-18 | $5.63 | $6.75 | 18,000 | — | — |
| 2020-03-17 | $6.39 | $7.66 | 32,000 | — | — |
| 2020-03-16 | $5.86 | $7.02 | 22,800 | — | — |
| 2020-03-13 | $7.39 | $8.86 | 23,600 | — | — |
| 2020-03-12 | $7.64 | $9.16 | 40,400 | — | — |
| 2020-03-11 | $8.08 | $9.68 | 20,800 | — | — |
| 2020-03-10 | $8.51 | $10.21 | 11,200 | — | — |
| 2020-03-09 | $8.28 | $9.92 | 28,800 | — | — |
| 2020-03-06 | $8.88 | $10.64 | 4,400 | — | — |
| 2020-03-05 | $9.33 | $11.18 | 25,200 | — | — |
| 2020-03-04 | $9.89 | $11.86 | 14,800 | — | — |
| 2020-03-03 | $9.46 | $11.34 | 42,000 | — | — |
| 2020-03-02 | $10.08 | $12.08 | 22,000 | — | — |
| 2020-02-28 | $9.90 | $11.87 | 36,800 | — | — |
| 2020-02-27 | $10.08 | $12.09 | 34,400 | — | — |
| 2020-02-26 | $10.25 | $12.29 | 24,800 | — | — |
| 2020-02-25 | $10.40 | $12.47 | 26,400 | — | — |
| 2020-02-24 | $12.08 | $14.48 | 22,000 | — | — |
| 2020-02-21 | $12.43 | $14.90 | 30,800 | — | — |
| 2020-02-20 | $12.93 | $15.50 | 2,400 | — | — |
| 2020-02-19 | $12.93 | $15.50 | 13,600 | — | — |
| 2020-02-18 | $12.85 | $15.41 | 6,000 | — | — |
| 2020-02-14 | $12.85 | $15.41 | 4,800 | — | — |
| 2020-02-13 | $12.96 | $15.53 | 3,600 | — | — |
| 2020-02-12 | $12.92 | $15.49 | 5,200 | — | — |
| 2020-02-11 | $12.92 | $15.49 | 2,800 | — | — |
| 2020-02-10 | $12.98 | $15.56 | 4,400 | — | — |
| 2020-02-07 | $12.85 | $15.41 | 12,800 | — | — |
| 2020-02-06 | $12.86 | $15.42 | 14,000 | — | — |
| 2020-02-05 | $13.07 | $15.66 | 23,600 | — | — |
| 2020-02-04 | $12.98 | $15.56 | 82,400 | — | — |
| 2020-02-03 | $13.45 | $16.13 | 22,800 | — | — |
| 2020-01-31 | $13.35 | $16.01 | 22,400 | — | — |
| 2020-01-30 | $13.59 | $16.30 | 12,400 | — | — |
| 2020-01-29 | $13.59 | $16.29 | 6,000 | — | — |
| 2020-01-28 | $13.67 | $16.39 | 16,800 | — | — |
| 2020-01-27 | $13.41 | $16.08 | 13,600 | — | — |
| 2020-01-24 | $13.86 | $16.62 | 7,200 | — | — |
| 2020-01-23 | $14.09 | $16.89 | 4,800 | — | — |
| 2020-01-22 | $14.21 | $17.04 | 5,200 | — | — |
| 2020-01-21 | $14.16 | $16.97 | 16,400 | — | — |
| 2020-01-17 | $14.34 | $17.19 | 7,200 | — | — |
| 2020-01-16 | $14.50 | $17.38 | 23,600 | — | — |
| 2020-01-15 | $14.35 | $17.21 | 25,600 | — | — |
| 2020-01-14 | $14.28 | $17.12 | 24,800 | — | — |
| 2020-01-13 | $14.33 | $17.18 | 28,000 | — | — |
| 2020-01-10 | $14.14 | $16.95 | 17,600 | — | — |
| 2020-01-09 | $14.11 | $16.92 | 16,000 | — | — |
| 2020-01-08 | $13.99 | $16.77 | 26,400 | — | — |
| 2020-01-07 | $13.87 | $16.63 | 12,000 | — | — |
| 2020-01-06 | $14.06 | $16.86 | 39,200 | — | — |
| 2020-01-03 | $14.11 | $16.92 | 28,000 | — | — |
| 2020-01-02 | $14.35 | $17.20 | 37,600 | — | — |