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
- 1980-03-17 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 | $9.83 | $12.20 | 93,000 | — | — |
| 2020-12-30 | $9.89 | $12.27 | 96,300 | — | — |
| 2020-12-29 | $9.80 | $12.16 | 117,000 | — | — |
| 2020-12-28 | $10.13 | $12.57 | 145,500 | — | — |
| 2020-12-24 | $10.19 | $12.64 | 137,700 | — | — |
| 2020-12-23 | $10.12 | $12.55 | 173,400 | — | — |
| 2020-12-22 | $9.96 | $12.36 | 131,700 | — | — |
| 2020-12-21 | $9.91 | $12.29 | 281,700 | — | — |
| 2020-12-18 | $9.72 | $12.06 | 978,300 | — | — |
| 2020-12-17 | $9.87 | $12.24 | 161,400 | — | — |
| 2020-12-16 | $9.92 | $12.31 | 170,100 | — | — |
| 2020-12-15 | $10.04 | $12.46 | 190,800 | — | — |
| 2020-12-14 | $9.78 | $12.13 | 278,100 | — | — |
| 2020-12-11 | $9.40 | $11.67 | 353,700 | — | — |
| 2020-12-10 | $9.63 | $11.95 | 546,900 | — | — |
| 2020-12-09 | $9.83 | $12.19 | 314,700 | — | — |
| 2020-12-08 | $9.53 | $11.83 | 230,100 | — | — |
| 2020-12-07 | $9.18 | $11.39 | 135,600 | — | — |
| 2020-12-04 | $9.32 | $11.57 | 176,400 | — | — |
| 2020-12-03 | $8.85 | $10.98 | 165,900 | — | — |
| 2020-12-02 | $8.71 | $10.81 | 182,400 | — | — |
| 2020-12-01 | $8.64 | $10.71 | 176,400 | — | — |
| 2020-11-30 | $8.61 | $10.68 | 614,700 | — | — |
| 2020-11-27 | $9.17 | $11.38 | 85,500 | — | — |
| 2020-11-25 | $9.18 | $11.39 | 173,700 | — | — |
| 2020-11-24 | $9.27 | $11.50 | 867,600 | — | — |
| 2020-11-23 | $9.09 | $11.28 | 167,400 | — | — |
| 2020-11-20 | $8.93 | $11.07 | 150,600 | — | — |
| 2020-11-19 | $8.96 | $11.11 | 177,900 | — | — |
| 2020-11-18 | $8.73 | $10.83 | 87,000 | — | — |
| 2020-11-17 | $8.81 | $10.93 | 109,200 | — | — |
| 2020-11-16 | $8.99 | $11.05 | 148,800 | — | — |
| 2020-11-13 | $8.77 | $10.78 | 100,800 | — | — |
| 2020-11-12 | $8.56 | $10.51 | 115,500 | — | — |
| 2020-11-11 | $8.70 | $10.69 | 122,400 | — | — |
| 2020-11-10 | $8.89 | $10.92 | 191,700 | — | — |
| 2020-11-09 | $8.81 | $10.82 | 201,000 | — | — |
| 2020-11-06 | $8.16 | $10.03 | 515,100 | — | — |
| 2020-11-05 | $8.41 | $10.34 | 129,000 | — | — |
| 2020-11-04 | $8.03 | $9.87 | 84,300 | — | — |
| 2020-11-03 | $8.38 | $10.30 | 125,400 | — | — |
| 2020-11-02 | $8.08 | $9.92 | 83,700 | — | — |
| 2020-10-30 | $7.88 | $9.68 | 110,100 | — | — |
| 2020-10-29 | $8.00 | $9.83 | 103,800 | — | — |
| 2020-10-28 | $7.90 | $9.71 | 126,600 | — | — |
| 2020-10-27 | $8.02 | $9.85 | 99,000 | — | — |
| 2020-10-26 | $8.11 | $9.97 | 99,300 | — | — |
| 2020-10-23 | $8.38 | $10.30 | 93,000 | — | — |
| 2020-10-22 | $8.18 | $10.05 | 98,100 | — | — |
| 2020-10-21 | $8.21 | $10.09 | 83,100 | — | — |
| 2020-10-20 | $8.53 | $10.48 | 74,700 | — | — |
| 2020-10-19 | $8.23 | $10.12 | 203,100 | — | — |
| 2020-10-16 | $8.62 | $10.59 | 74,400 | — | — |
| 2020-10-15 | $8.52 | $10.46 | 134,100 | — | — |
| 2020-10-14 | $8.57 | $10.53 | 103,200 | — | — |
| 2020-10-13 | $8.44 | $10.37 | 123,900 | — | — |
| 2020-10-12 | $8.84 | $10.87 | 108,900 | — | — |
| 2020-10-09 | $8.72 | $10.71 | 149,400 | — | — |
| 2020-10-08 | $8.65 | $10.63 | 123,900 | — | — |
| 2020-10-07 | $8.33 | $10.24 | 138,300 | — | — |
| 2020-10-06 | $8.20 | $10.07 | 111,300 | — | — |
| 2020-10-05 | $8.39 | $10.30 | 127,500 | — | — |
| 2020-10-02 | $8.20 | $10.07 | 136,800 | — | — |
| 2020-10-01 | $8.00 | $9.83 | 154,200 | — | — |
| 2020-09-30 | $8.04 | $9.88 | 158,100 | — | — |
| 2020-09-29 | $8.15 | $10.01 | 148,500 | — | — |
| 2020-09-28 | $8.16 | $10.02 | 126,900 | — | — |
| 2020-09-25 | $7.92 | $9.73 | 125,100 | — | — |
| 2020-09-24 | $7.93 | $9.74 | 127,200 | — | — |
| 2020-09-23 | $7.84 | $9.64 | 165,900 | — | — |
| 2020-09-22 | $8.25 | $10.14 | 234,600 | — | — |
| 2020-09-21 | $8.19 | $10.06 | 226,200 | — | — |
| 2020-09-18 | $8.38 | $10.30 | 452,400 | — | — |
| 2020-09-17 | $8.43 | $10.35 | 109,500 | — | — |
| 2020-09-16 | $8.41 | $10.33 | 156,600 | — | — |
| 2020-09-15 | $8.37 | $10.28 | 111,000 | — | — |
| 2020-09-14 | $8.60 | $10.57 | 98,100 | — | — |
| 2020-09-11 | $8.60 | $10.56 | 137,400 | — | — |
| 2020-09-10 | $8.47 | $10.41 | 184,800 | — | — |
| 2020-09-09 | $8.69 | $10.68 | 141,300 | — | — |
| 2020-09-08 | $8.59 | $10.55 | 87,900 | — | — |
| 2020-09-04 | $9.01 | $11.07 | 96,300 | — | — |
| 2020-09-03 | $9.02 | $11.09 | 174,300 | — | — |
| 2020-09-02 | $9.15 | $11.24 | 128,400 | — | — |
| 2020-09-01 | $9.05 | $11.12 | 119,400 | — | — |
| 2020-08-31 | $9.00 | $11.05 | 241,800 | — | — |
| 2020-08-28 | $8.94 | $10.99 | 136,200 | — | — |
| 2020-08-27 | $8.91 | $10.95 | 77,700 | — | — |
| 2020-08-26 | $8.98 | $11.03 | 183,000 | — | — |
| 2020-08-25 | $9.01 | $11.07 | 506,700 | — | — |
| 2020-08-24 | $8.93 | $10.97 | 224,400 | — | — |
| 2020-08-21 | $8.79 | $10.80 | 414,300 | — | — |
| 2020-08-20 | $8.66 | $10.64 | 113,100 | — | — |
| 2020-08-19 | $8.87 | $10.90 | 238,200 | — | — |
| 2020-08-18 | $9.05 | $11.12 | 219,000 | — | — |
| 2020-08-17 | $9.40 | $11.44 | 333,600 | — | — |
| 2020-08-14 | $9.41 | $11.46 | 209,100 | — | — |
| 2020-08-13 | $9.23 | $11.24 | 144,300 | — | — |
| 2020-08-12 | $9.05 | $11.01 | 210,000 | — | — |
| 2020-08-11 | $9.24 | $11.25 | 253,200 | — | — |
| 2020-08-10 | $9.91 | $12.06 | 200,100 | — | — |
| 2020-08-07 | $9.67 | $11.77 | 356,400 | — | — |
| 2020-08-06 | $9.21 | $11.22 | 132,000 | — | — |
| 2020-08-05 | $9.28 | $11.30 | 237,900 | — | — |
| 2020-08-04 | $9.29 | $11.31 | 127,500 | — | — |
| 2020-08-03 | $9.13 | $11.11 | 113,400 | — | — |
| 2020-07-31 | $8.85 | $10.77 | 174,600 | — | — |
| 2020-07-30 | $8.96 | $10.90 | 102,300 | — | — |
| 2020-07-29 | $9.25 | $11.26 | 109,800 | — | — |
| 2020-07-28 | $8.86 | $10.78 | 97,200 | — | — |
| 2020-07-27 | $9.10 | $11.07 | 90,000 | — | — |
| 2020-07-24 | $8.85 | $10.78 | 123,300 | — | — |
| 2020-07-23 | $9.08 | $11.05 | 102,600 | — | — |
| 2020-07-22 | $9.14 | $11.13 | 196,500 | — | — |
| 2020-07-21 | $9.20 | $11.20 | 169,800 | — | — |
| 2020-07-20 | $9.00 | $10.96 | 155,700 | — | — |
| 2020-07-17 | $9.30 | $11.32 | 165,300 | — | — |
| 2020-07-16 | $9.17 | $11.16 | 153,000 | — | — |
| 2020-07-15 | $9.08 | $11.06 | 159,000 | — | — |
| 2020-07-14 | $8.97 | $10.92 | 139,800 | — | — |
| 2020-07-13 | $8.76 | $10.66 | 141,300 | — | — |
| 2020-07-10 | $8.70 | $10.59 | 101,700 | — | — |
| 2020-07-09 | $8.53 | $10.38 | 117,600 | — | — |
| 2020-07-08 | $8.99 | $10.94 | 123,000 | — | — |
| 2020-07-07 | $8.97 | $10.92 | 117,600 | — | — |
| 2020-07-06 | $9.45 | $11.50 | 130,500 | — | — |
| 2020-07-02 | $9.24 | $11.25 | 123,300 | — | — |
| 2020-07-01 | $8.96 | $10.91 | 181,500 | — | — |
| 2020-06-30 | $9.13 | $11.11 | 130,800 | — | — |
| 2020-06-29 | $9.05 | $11.02 | 192,000 | — | — |
| 2020-06-26 | $9.04 | $11.00 | 310,500 | — | — |
| 2020-06-25 | $8.99 | $10.94 | 143,100 | — | — |
| 2020-06-24 | $8.61 | $10.49 | 170,700 | — | — |
| 2020-06-23 | $9.00 | $10.96 | 100,800 | — | — |
| 2020-06-22 | $9.02 | $10.98 | 122,400 | — | — |
| 2020-06-19 | $8.97 | $10.92 | 378,300 | — | — |
| 2020-06-18 | $8.90 | $10.83 | 194,700 | — | — |
| 2020-06-17 | $9.02 | $10.98 | 162,300 | — | — |
| 2020-06-16 | $9.44 | $11.49 | 186,000 | — | — |
| 2020-06-15 | $8.93 | $10.87 | 114,900 | — | — |
| 2020-06-12 | $8.83 | $10.75 | 216,000 | — | — |
| 2020-06-11 | $8.69 | $10.58 | 144,600 | — | — |
| 2020-06-10 | $9.78 | $11.91 | 154,200 | — | — |
| 2020-06-09 | $10.20 | $12.41 | 196,500 | — | — |
| 2020-06-08 | $10.49 | $12.77 | 265,800 | — | — |
| 2020-06-05 | $10.20 | $12.42 | 217,800 | — | — |
| 2020-06-04 | $9.86 | $12.01 | 128,100 | — | — |
| 2020-06-03 | $9.49 | $11.55 | 223,800 | — | — |
| 2020-06-02 | $8.91 | $10.85 | 266,700 | — | — |
| 2020-06-01 | $8.76 | $10.67 | 187,200 | — | — |
| 2020-05-29 | $8.87 | $10.79 | 190,500 | — | — |
| 2020-05-28 | $9.09 | $11.06 | 206,100 | — | — |
| 2020-05-27 | $9.19 | $11.19 | 451,800 | — | — |
| 2020-05-26 | $8.94 | $10.88 | 484,500 | — | — |
| 2020-05-22 | $8.75 | $10.65 | 147,600 | — | — |
| 2020-05-21 | $8.83 | $10.75 | 169,800 | — | — |
| 2020-05-20 | $8.82 | $10.74 | 203,700 | — | — |
| 2020-05-19 | $8.74 | $10.64 | 201,300 | — | — |
| 2020-05-18 | $8.90 | $10.73 | 246,900 | — | — |
| 2020-05-15 | $8.03 | $9.68 | 268,800 | — | — |
| 2020-05-14 | $7.69 | $9.27 | 171,600 | — | — |
| 2020-05-13 | $7.66 | $9.23 | 157,500 | — | — |
| 2020-05-12 | $8.05 | $9.71 | 158,700 | — | — |
| 2020-05-11 | $8.68 | $10.46 | 231,300 | — | — |
| 2020-05-08 | $8.92 | $10.75 | 441,900 | — | — |
| 2020-05-07 | $8.55 | $10.31 | 188,400 | — | — |
| 2020-05-06 | $8.95 | $10.79 | 387,600 | — | — |
| 2020-05-05 | $7.62 | $9.19 | 143,400 | — | — |
| 2020-05-04 | $7.75 | $9.35 | 127,800 | — | — |
| 2020-05-01 | $8.01 | $9.65 | 240,600 | — | — |
| 2020-04-30 | $8.46 | $10.19 | 169,200 | — | — |
| 2020-04-29 | $8.84 | $10.66 | 430,800 | — | — |
| 2020-04-28 | $8.53 | $10.28 | 100,500 | — | — |
| 2020-04-27 | $8.20 | $9.89 | 97,200 | — | — |
| 2020-04-24 | $7.55 | $9.11 | 400,800 | — | — |
| 2020-04-23 | $7.46 | $8.99 | 88,800 | — | — |
| 2020-04-22 | $7.29 | $8.78 | 94,500 | — | — |
| 2020-04-21 | $7.43 | $8.95 | 144,300 | — | — |
| 2020-04-20 | $7.50 | $9.04 | 97,800 | — | — |
| 2020-04-17 | $7.79 | $9.39 | 151,800 | — | — |
| 2020-04-16 | $7.24 | $8.72 | 125,700 | — | — |
| 2020-04-15 | $7.26 | $8.76 | 141,300 | — | — |
| 2020-04-14 | $7.80 | $9.40 | 114,900 | — | — |
| 2020-04-13 | $7.76 | $9.36 | 83,700 | — | — |
| 2020-04-09 | $8.02 | $9.66 | 125,100 | — | — |
| 2020-04-08 | $7.75 | $9.35 | 195,000 | — | — |
| 2020-04-07 | $7.46 | $8.99 | 221,400 | — | — |
| 2020-04-06 | $7.68 | $9.26 | 202,800 | — | — |
| 2020-04-03 | $7.19 | $8.67 | 129,600 | — | — |
| 2020-04-02 | $7.50 | $9.04 | 153,600 | — | — |
| 2020-04-01 | $7.53 | $9.08 | 276,900 | — | — |
| 2020-03-31 | $8.56 | $10.31 | 314,700 | — | — |
| 2020-03-30 | $8.97 | $10.81 | 171,300 | — | — |
| 2020-03-27 | $8.44 | $10.18 | 226,500 | — | — |
| 2020-03-26 | $8.44 | $10.18 | 168,300 | — | — |
| 2020-03-25 | $7.79 | $9.39 | 196,500 | — | — |
| 2020-03-24 | $7.39 | $8.91 | 271,800 | — | — |
| 2020-03-23 | $6.55 | $7.90 | 236,700 | — | — |
| 2020-03-20 | $6.69 | $8.07 | 439,800 | — | — |
| 2020-03-19 | $6.79 | $8.19 | 348,900 | — | — |
| 2020-03-18 | $5.21 | $6.28 | 309,600 | — | — |
| 2020-03-17 | $6.57 | $7.92 | 350,100 | — | — |
| 2020-03-16 | $6.61 | $7.96 | 198,300 | — | — |
| 2020-03-13 | $8.05 | $9.70 | 223,200 | — | — |
| 2020-03-12 | $8.18 | $9.86 | 206,100 | — | — |
| 2020-03-11 | $9.03 | $10.89 | 225,000 | — | — |
| 2020-03-10 | $9.18 | $11.06 | 160,800 | — | — |
| 2020-03-09 | $9.03 | $10.89 | 188,700 | — | — |
| 2020-03-06 | $10.40 | $12.54 | 192,600 | — | — |
| 2020-03-05 | $10.42 | $12.56 | 235,800 | — | — |
| 2020-03-04 | $10.87 | $13.10 | 247,200 | — | — |
| 2020-03-03 | $10.68 | $12.88 | 256,500 | — | — |
| 2020-03-02 | $11.22 | $13.52 | 246,600 | — | — |
| 2020-02-28 | $11.14 | $13.43 | 277,800 | — | — |
| 2020-02-27 | $11.09 | $13.37 | 190,500 | — | — |
| 2020-02-26 | $11.48 | $13.84 | 158,400 | — | — |
| 2020-02-25 | $11.66 | $14.06 | 177,900 | — | — |
| 2020-02-24 | $12.01 | $14.48 | 487,500 | — | — |
| 2020-02-21 | $12.04 | $14.51 | 134,100 | — | — |
| 2020-02-20 | $12.09 | $14.57 | 175,200 | — | — |
| 2020-02-19 | $12.11 | $14.60 | 203,100 | — | — |
| 2020-02-18 | $11.87 | $14.31 | 139,800 | — | — |
| 2020-02-14 | $12.18 | $14.57 | 231,300 | — | — |
| 2020-02-13 | $12.36 | $14.79 | 107,400 | — | — |
| 2020-02-12 | $12.52 | $14.99 | 238,800 | — | — |
| 2020-02-11 | $12.44 | $14.89 | 313,200 | — | — |
| 2020-02-10 | $12.36 | $14.79 | 210,600 | — | — |
| 2020-02-07 | $12.57 | $15.04 | 529,200 | — | — |
| 2020-02-06 | $13.04 | $15.61 | 342,900 | — | — |
| 2020-02-05 | $12.64 | $15.12 | 1,188,900 | — | — |
| 2020-02-04 | $13.72 | $16.43 | 208,200 | — | — |
| 2020-02-03 | $13.80 | $16.52 | 231,900 | — | — |
| 2020-01-31 | $13.76 | $16.47 | 479,700 | — | — |
| 2020-01-30 | $14.44 | $17.29 | 174,900 | — | — |
| 2020-01-29 | $14.69 | $17.58 | 223,500 | — | — |
| 2020-01-28 | $14.61 | $17.49 | 194,700 | — | — |
| 2020-01-27 | $14.48 | $17.33 | 128,400 | — | — |
| 2020-01-24 | $14.87 | $17.80 | 166,200 | — | — |
| 2020-01-23 | $15.20 | $18.19 | 342,000 | — | — |
| 2020-01-22 | $15.37 | $18.39 | 219,300 | — | — |
| 2020-01-21 | $15.37 | $18.40 | 145,800 | — | — |
| 2020-01-17 | $15.56 | $18.63 | 341,700 | — | — |
| 2020-01-16 | $15.58 | $18.64 | 291,600 | — | — |
| 2020-01-15 | $15.48 | $18.53 | 261,600 | — | — |
| 2020-01-14 | $15.79 | $18.90 | 285,000 | — | — |
| 2020-01-13 | $15.86 | $18.98 | 446,700 | — | — |
| 2020-01-10 | $15.75 | $18.85 | 215,100 | — | — |
| 2020-01-09 | $15.86 | $18.98 | 269,400 | — | — |
| 2020-01-08 | $16.04 | $19.20 | 234,000 | — | — |
| 2020-01-07 | $15.96 | $19.11 | 184,800 | — | — |
| 2020-01-06 | $16.19 | $19.38 | 153,300 | — | — |
| 2020-01-03 | $16.22 | $19.42 | 290,400 | — | — |
| 2020-01-02 | $16.13 | $19.31 | 247,500 | — | — |