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
- 1994-04-13 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 | $11.23 | $11.23 | 44,800 | — | — |
| 2020-12-30 | $10.96 | $10.96 | 57,600 | — | — |
| 2020-12-29 | $10.88 | $10.88 | 34,000 | — | — |
| 2020-12-28 | $11.20 | $11.20 | 42,900 | — | — |
| 2020-12-24 | $10.89 | $10.89 | 27,200 | — | — |
| 2020-12-23 | $10.83 | $10.83 | 81,200 | — | — |
| 2020-12-22 | $10.68 | $10.68 | 36,700 | — | — |
| 2020-12-21 | $10.76 | $10.76 | 114,200 | — | — |
| 2020-12-18 | $10.68 | $10.68 | 164,900 | — | — |
| 2020-12-17 | $11.05 | $11.05 | 140,800 | — | — |
| 2020-12-16 | $10.74 | $10.74 | 79,200 | — | — |
| 2020-12-15 | $11.27 | $11.27 | 34,500 | — | — |
| 2020-12-14 | $10.99 | $10.99 | 55,300 | — | — |
| 2020-12-11 | $10.92 | $10.92 | 74,000 | — | — |
| 2020-12-10 | $10.73 | $10.73 | 47,900 | — | — |
| 2020-12-09 | $10.77 | $10.77 | 44,600 | — | — |
| 2020-12-08 | $10.91 | $10.91 | 43,700 | — | — |
| 2020-12-07 | $10.64 | $10.64 | 43,800 | — | — |
| 2020-12-04 | $10.26 | $10.26 | 29,000 | — | — |
| 2020-12-03 | $10.12 | $10.12 | 36,500 | — | — |
| 2020-12-02 | $10.13 | $10.13 | 55,100 | — | — |
| 2020-12-01 | $9.98 | $9.98 | 76,300 | — | — |
| 2020-11-30 | $9.54 | $9.54 | 64,500 | — | — |
| 2020-11-27 | $9.79 | $9.79 | 37,400 | — | — |
| 2020-11-25 | $9.97 | $9.97 | 98,500 | — | — |
| 2020-11-24 | $10.14 | $10.14 | 121,000 | — | — |
| 2020-11-23 | $10.07 | $10.07 | 49,600 | — | — |
| 2020-11-20 | $10.05 | $10.05 | 70,200 | — | — |
| 2020-11-19 | $10.00 | $10.00 | 20,900 | — | — |
| 2020-11-18 | $9.98 | $9.98 | 94,700 | — | — |
| 2020-11-17 | $10.23 | $10.23 | 134,900 | — | — |
| 2020-11-16 | $10.10 | $10.10 | 87,500 | — | — |
| 2020-11-13 | $9.96 | $9.96 | 52,700 | — | — |
| 2020-11-12 | $9.89 | $9.89 | 42,800 | — | — |
| 2020-11-11 | $10.27 | $10.27 | 39,200 | — | — |
| 2020-11-10 | $10.14 | $10.14 | 56,700 | — | — |
| 2020-11-09 | $9.80 | $9.80 | 71,900 | — | — |
| 2020-11-06 | $9.32 | $9.32 | 64,700 | — | — |
| 2020-11-05 | $9.50 | $9.50 | 52,600 | — | — |
| 2020-11-04 | $9.49 | $9.49 | 43,300 | — | — |
| 2020-11-03 | $9.46 | $9.46 | 74,500 | — | — |
| 2020-11-02 | $8.88 | $8.88 | 46,600 | — | — |
| 2020-10-30 | $8.80 | $8.80 | 82,500 | — | — |
| 2020-10-29 | $8.81 | $8.81 | 77,400 | — | — |
| 2020-10-28 | $8.68 | $8.68 | 40,100 | — | — |
| 2020-10-27 | $8.72 | $8.72 | 69,000 | — | — |
| 2020-10-26 | $8.68 | $8.68 | 53,700 | — | — |
| 2020-10-23 | $8.92 | $8.92 | 42,500 | — | — |
| 2020-10-22 | $8.88 | $8.88 | 64,300 | — | — |
| 2020-10-21 | $8.86 | $8.86 | 91,800 | — | — |
| 2020-10-20 | $8.98 | $8.98 | 189,600 | — | — |
| 2020-10-19 | $9.03 | $9.03 | 70,200 | — | — |
| 2020-10-16 | $9.25 | $9.25 | 58,100 | — | — |
| 2020-10-15 | $9.49 | $9.49 | 43,700 | — | — |
| 2020-10-14 | $9.36 | $9.36 | 34,600 | — | — |
| 2020-10-13 | $9.94 | $9.94 | 45,000 | — | — |
| 2020-10-12 | $10.13 | $10.13 | 46,900 | — | — |
| 2020-10-09 | $9.88 | $9.88 | 36,100 | — | — |
| 2020-10-08 | $9.63 | $9.63 | 28,300 | — | — |
| 2020-10-07 | $9.45 | $9.45 | 38,700 | — | — |
| 2020-10-06 | $9.27 | $9.27 | 40,200 | — | — |
| 2020-10-05 | $9.22 | $9.22 | 93,900 | — | — |
| 2020-10-02 | $9.05 | $9.05 | 34,000 | — | — |
| 2020-10-01 | $9.18 | $9.18 | 95,600 | — | — |
| 2020-09-30 | $9.01 | $9.01 | 84,000 | — | — |
| 2020-09-29 | $9.01 | $9.01 | 92,100 | — | — |
| 2020-09-28 | $9.18 | $9.18 | 69,400 | — | — |
| 2020-09-25 | $9.17 | $9.17 | 76,400 | — | — |
| 2020-09-24 | $9.07 | $9.07 | 65,300 | — | — |
| 2020-09-23 | $9.00 | $9.00 | 119,700 | — | — |
| 2020-09-22 | $9.18 | $9.18 | 33,700 | — | — |
| 2020-09-21 | $9.34 | $9.34 | 95,500 | — | — |
| 2020-09-18 | $9.62 | $9.62 | 302,400 | — | — |
| 2020-09-17 | $10.01 | $10.01 | 47,500 | — | — |
| 2020-09-16 | $10.23 | $10.23 | 52,000 | — | — |
| 2020-09-15 | $10.13 | $10.13 | 54,800 | — | — |
| 2020-09-14 | $10.26 | $10.26 | 156,700 | — | — |
| 2020-09-11 | $9.83 | $9.83 | 71,500 | — | — |
| 2020-09-10 | $9.88 | $9.88 | 71,000 | — | — |
| 2020-09-09 | $9.72 | $9.72 | 42,100 | — | — |
| 2020-09-08 | $9.82 | $9.82 | 76,400 | — | — |
| 2020-09-04 | $9.61 | $9.61 | 57,700 | — | — |
| 2020-09-03 | $9.60 | $9.60 | 45,700 | — | — |
| 2020-09-02 | $9.63 | $9.63 | 211,000 | — | — |
| 2020-09-01 | $9.57 | $9.57 | 95,800 | — | — |
| 2020-08-31 | $9.76 | $9.76 | 72,700 | — | — |
| 2020-08-28 | $9.56 | $9.56 | 59,600 | — | — |
| 2020-08-27 | $10.00 | $10.00 | 90,000 | — | — |
| 2020-08-26 | $10.07 | $10.07 | 95,700 | — | — |
| 2020-08-25 | $10.17 | $10.17 | 327,700 | — | — |
| 2020-08-24 | $9.93 | $9.93 | 45,600 | — | — |
| 2020-08-21 | $9.73 | $9.73 | 35,800 | — | — |
| 2020-08-20 | $9.70 | $9.70 | 35,100 | — | — |
| 2020-08-19 | $9.79 | $9.79 | 50,400 | — | — |
| 2020-08-18 | $9.69 | $9.69 | 38,900 | — | — |
| 2020-08-17 | $9.96 | $9.96 | 48,500 | — | — |
| 2020-08-14 | $9.64 | $9.64 | 11,100 | — | — |
| 2020-08-13 | $9.61 | $9.61 | 47,700 | — | — |
| 2020-08-12 | $9.89 | $9.89 | 52,900 | — | — |
| 2020-08-11 | $9.70 | $9.70 | 39,900 | — | — |
| 2020-08-10 | $9.63 | $9.63 | 43,400 | — | — |
| 2020-08-07 | $9.52 | $9.52 | 59,800 | — | — |
| 2020-08-06 | $9.30 | $9.30 | 61,500 | — | — |
| 2020-08-05 | $9.25 | $9.25 | 46,100 | — | — |
| 2020-08-04 | $9.17 | $9.17 | 54,400 | — | — |
| 2020-08-03 | $9.18 | $9.18 | 85,400 | — | — |
| 2020-07-31 | $9.03 | $9.03 | 57,500 | — | — |
| 2020-07-30 | $9.06 | $9.06 | 85,000 | — | — |
| 2020-07-29 | $9.01 | $9.01 | 61,000 | — | — |
| 2020-07-28 | $8.93 | $8.93 | 63,300 | — | — |
| 2020-07-27 | $8.84 | $8.84 | 47,100 | — | — |
| 2020-07-24 | $8.72 | $8.72 | 75,200 | — | — |
| 2020-07-23 | $8.93 | $8.93 | 38,300 | — | — |
| 2020-07-22 | $9.08 | $9.08 | 44,500 | — | — |
| 2020-07-21 | $9.16 | $9.16 | 34,700 | — | — |
| 2020-07-20 | $8.87 | $8.87 | 74,800 | — | — |
| 2020-07-17 | $9.15 | $9.15 | 74,000 | — | — |
| 2020-07-16 | $9.05 | $9.05 | 168,100 | — | — |
| 2020-07-15 | $9.01 | $9.01 | 178,100 | — | — |
| 2020-07-14 | $8.85 | $8.85 | 31,200 | — | — |
| 2020-07-13 | $8.80 | $8.80 | 92,200 | — | — |
| 2020-07-10 | $8.84 | $8.84 | 138,900 | — | — |
| 2020-07-09 | $8.75 | $8.75 | 101,200 | — | — |
| 2020-07-08 | $8.96 | $8.96 | 97,800 | — | — |
| 2020-07-07 | $9.18 | $9.18 | 51,500 | — | — |
| 2020-07-06 | $9.55 | $9.55 | 159,500 | — | — |
| 2020-07-02 | $9.32 | $9.32 | 44,300 | — | — |
| 2020-07-01 | $9.36 | $9.36 | 50,900 | — | — |
| 2020-06-30 | $9.19 | $9.19 | 44,600 | — | — |
| 2020-06-29 | $9.21 | $9.21 | 60,300 | — | — |
| 2020-06-26 | $8.68 | $8.68 | 209,800 | — | — |
| 2020-06-25 | $9.11 | $9.11 | 74,000 | — | — |
| 2020-06-24 | $9.01 | $9.01 | 86,800 | — | — |
| 2020-06-23 | $9.37 | $9.37 | 84,000 | — | — |
| 2020-06-22 | $9.34 | $9.34 | 80,200 | — | — |
| 2020-06-19 | $9.35 | $9.35 | 264,800 | — | — |
| 2020-06-18 | $9.24 | $9.24 | 362,000 | — | — |
| 2020-06-17 | $9.57 | $9.57 | 67,300 | — | — |
| 2020-06-16 | $9.75 | $9.75 | 83,100 | — | — |
| 2020-06-15 | $9.81 | $9.81 | 86,700 | — | — |
| 2020-06-12 | $9.27 | $9.27 | 111,700 | — | — |
| 2020-06-11 | $9.06 | $9.06 | 153,000 | — | — |
| 2020-06-10 | $9.74 | $9.74 | 84,900 | — | — |
| 2020-06-09 | $10.05 | $10.05 | 96,100 | — | — |
| 2020-06-08 | $10.38 | $10.38 | 79,000 | — | — |
| 2020-06-05 | $10.48 | $10.48 | 116,800 | — | — |
| 2020-06-04 | $10.17 | $10.17 | 39,600 | — | — |
| 2020-06-03 | $10.25 | $10.25 | 83,400 | — | — |
| 2020-06-02 | $10.08 | $10.08 | 38,200 | — | — |
| 2020-06-01 | $10.16 | $10.16 | 97,200 | — | — |
| 2020-05-29 | $10.16 | $10.16 | 82,000 | — | — |
| 2020-05-28 | $9.98 | $9.98 | 108,500 | — | — |
| 2020-05-27 | $10.00 | $10.00 | 97,000 | — | — |
| 2020-05-26 | $9.98 | $9.98 | 118,300 | — | — |
| 2020-05-22 | $10.00 | $10.00 | 32,300 | — | — |
| 2020-05-21 | $9.81 | $9.81 | 48,700 | — | — |
| 2020-05-20 | $9.96 | $9.96 | 55,900 | — | — |
| 2020-05-19 | $9.72 | $9.72 | 55,200 | — | — |
| 2020-05-18 | $9.89 | $9.89 | 159,300 | — | — |
| 2020-05-15 | $9.76 | $9.76 | 44,500 | — | — |
| 2020-05-14 | $9.69 | $9.69 | 79,600 | — | — |
| 2020-05-13 | $9.68 | $9.68 | 102,800 | — | — |
| 2020-05-12 | $9.78 | $9.78 | 91,900 | — | — |
| 2020-05-11 | $9.61 | $9.61 | 93,200 | — | — |
| 2020-05-08 | $10.04 | $10.04 | 103,600 | — | — |
| 2020-05-07 | $10.04 | $10.04 | 62,600 | — | — |
| 2020-05-06 | $9.93 | $9.93 | 57,400 | — | — |
| 2020-05-05 | $10.09 | $10.09 | 320,600 | — | — |
| 2020-05-04 | $9.83 | $9.83 | 64,000 | — | — |
| 2020-05-01 | $9.84 | $9.84 | 89,800 | — | — |
| 2020-04-30 | $10.27 | $10.27 | 128,900 | — | — |
| 2020-04-29 | $10.49 | $10.49 | 159,200 | — | — |
| 2020-04-28 | $10.10 | $10.10 | 564,500 | — | — |
| 2020-04-27 | $9.88 | $9.88 | 51,600 | — | — |
| 2020-04-24 | $9.55 | $9.55 | 71,900 | — | — |
| 2020-04-23 | $9.79 | $9.79 | 75,100 | — | — |
| 2020-04-22 | $10.31 | $10.31 | 74,600 | — | — |
| 2020-04-21 | $10.19 | $10.19 | 70,300 | — | — |
| 2020-04-20 | $10.23 | $10.23 | 108,400 | — | — |
| 2020-04-17 | $10.09 | $10.09 | 86,600 | — | — |
| 2020-04-16 | $10.09 | $10.09 | 67,900 | — | — |
| 2020-04-15 | $10.05 | $10.05 | 51,200 | — | — |
| 2020-04-14 | $10.17 | $10.17 | 57,400 | — | — |
| 2020-04-13 | $10.15 | $10.15 | 60,300 | — | — |
| 2020-04-09 | $10.25 | $10.25 | 100,100 | — | — |
| 2020-04-08 | $10.05 | $10.05 | 81,600 | — | — |
| 2020-04-07 | $9.13 | $9.13 | 95,900 | — | — |
| 2020-04-06 | $9.33 | $9.33 | 77,600 | — | — |
| 2020-04-03 | $8.33 | $8.33 | 100,700 | — | — |
| 2020-04-02 | $8.97 | $8.97 | 111,800 | — | — |
| 2020-04-01 | $9.58 | $9.58 | 131,500 | — | — |
| 2020-03-31 | $11.15 | $11.15 | 156,400 | — | — |
| 2020-03-30 | $10.45 | $10.45 | 60,800 | — | — |
| 2020-03-27 | $9.74 | $9.74 | 44,900 | — | — |
| 2020-03-26 | $10.06 | $10.06 | 66,600 | — | — |
| 2020-03-25 | $9.76 | $9.76 | 54,900 | — | — |
| 2020-03-24 | $9.17 | $9.17 | 108,000 | — | — |
| 2020-03-23 | $9.29 | $9.29 | 82,700 | — | — |
| 2020-03-20 | $9.20 | $9.20 | 281,800 | — | — |
| 2020-03-19 | $9.28 | $9.28 | 149,200 | — | — |
| 2020-03-18 | $7.93 | $7.93 | 219,100 | — | — |
| 2020-03-17 | $9.33 | $9.33 | 107,000 | — | — |
| 2020-03-16 | $8.60 | $8.60 | 194,400 | — | — |
| 2020-03-13 | $10.39 | $10.39 | 144,700 | — | — |
| 2020-03-12 | $10.17 | $10.17 | 133,000 | — | — |
| 2020-03-11 | $11.46 | $11.46 | 83,500 | — | — |
| 2020-03-10 | $12.06 | $12.06 | 80,700 | — | — |
| 2020-03-09 | $12.19 | $12.19 | 77,800 | — | — |
| 2020-03-06 | $12.59 | $12.59 | 61,600 | — | — |
| 2020-03-05 | $12.52 | $12.52 | 61,700 | — | — |
| 2020-03-04 | $12.75 | $12.75 | 47,200 | — | — |
| 2020-03-03 | $12.28 | $12.28 | 73,100 | — | — |
| 2020-03-02 | $12.42 | $12.42 | 58,200 | — | — |
| 2020-02-28 | $12.37 | $12.37 | 78,300 | — | — |
| 2020-02-27 | $12.37 | $12.37 | 83,900 | — | — |
| 2020-02-26 | $13.07 | $13.07 | 77,800 | — | — |
| 2020-02-25 | $13.10 | $13.10 | 93,000 | — | — |
| 2020-02-24 | $13.47 | $13.47 | 45,300 | — | — |
| 2020-02-21 | $13.76 | $13.76 | 118,500 | — | — |
| 2020-02-20 | $13.62 | $13.62 | 152,700 | — | — |
| 2020-02-19 | $13.53 | $13.53 | 62,800 | — | — |
| 2020-02-18 | $13.42 | $13.42 | 66,900 | — | — |
| 2020-02-14 | $13.40 | $13.40 | 30,300 | — | — |
| 2020-02-13 | $13.51 | $13.51 | 62,500 | — | — |
| 2020-02-12 | $13.50 | $13.50 | 205,700 | — | — |
| 2020-02-11 | $13.50 | $13.50 | 46,700 | — | — |
| 2020-02-10 | $13.48 | $13.48 | 67,600 | — | — |
| 2020-02-07 | $13.36 | $13.36 | 55,200 | — | — |
| 2020-02-06 | $13.26 | $13.26 | 44,000 | — | — |
| 2020-02-05 | $13.38 | $13.38 | 59,300 | — | — |
| 2020-02-04 | $13.35 | $13.35 | 104,700 | — | — |
| 2020-02-03 | $13.24 | $13.24 | 103,400 | — | — |
| 2020-01-31 | $12.99 | $12.99 | 57,400 | — | — |
| 2020-01-30 | $13.37 | $13.37 | 183,200 | — | — |
| 2020-01-29 | $13.30 | $13.30 | 158,100 | — | — |
| 2020-01-28 | $13.02 | $13.02 | 155,800 | — | — |
| 2020-01-27 | $12.95 | $12.95 | 94,000 | — | — |
| 2020-01-24 | $12.96 | $12.96 | 325,500 | — | — |
| 2020-01-23 | $12.81 | $12.81 | 59,600 | — | — |
| 2020-01-22 | $12.75 | $12.75 | 86,200 | — | — |
| 2020-01-21 | $12.65 | $12.65 | 112,400 | — | — |
| 2020-01-17 | $12.59 | $12.59 | 46,900 | — | — |
| 2020-01-16 | $12.59 | $12.59 | 58,200 | — | — |
| 2020-01-15 | $12.45 | $12.45 | 48,200 | — | — |
| 2020-01-14 | $12.42 | $12.42 | 30,600 | — | — |
| 2020-01-13 | $12.49 | $12.49 | 50,900 | — | — |
| 2020-01-10 | $12.37 | $12.37 | 44,100 | — | — |
| 2020-01-09 | $12.58 | $12.58 | 55,800 | — | — |
| 2020-01-08 | $12.56 | $12.56 | 67,000 | — | — |
| 2020-01-07 | $12.35 | $12.35 | 286,800 | — | — |
| 2020-01-06 | $12.49 | $12.49 | 25,000 | — | — |
| 2020-01-03 | $12.51 | $12.51 | 25,200 | — | — |
| 2020-01-02 | $12.66 | $12.66 | 16,100 | — | — |