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
- 2010-10-29 to 2026-09-03
- 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 | $9.34 | $9.34 | 1,141,100 | — | — |
| 2020-12-30 | $9.38 | $9.38 | 1,409,700 | — | — |
| 2020-12-29 | $9.22 | $9.22 | 1,348,700 | — | — |
| 2020-12-28 | $9.26 | $9.26 | 2,025,700 | — | — |
| 2020-12-24 | $9.11 | $9.11 | 646,300 | — | — |
| 2020-12-23 | $9.02 | $9.02 | 1,488,800 | — | — |
| 2020-12-22 | $8.87 | $8.87 | 2,303,700 | — | — |
| 2020-12-21 | $9.23 | $9.23 | 2,937,600 | — | — |
| 2020-12-18 | $9.00 | $9.00 | 1,926,300 | — | — |
| 2020-12-17 | $9.12 | $9.12 | 2,130,200 | — | — |
| 2020-12-16 | $8.90 | $8.90 | 1,721,500 | — | — |
| 2020-12-15 | $8.53 | $8.53 | 806,700 | — | — |
| 2020-12-14 | $8.30 | $8.30 | 1,201,100 | — | — |
| 2020-12-11 | $8.33 | $8.33 | 783,300 | — | — |
| 2020-12-10 | $8.36 | $8.36 | 855,600 | — | — |
| 2020-12-09 | $8.34 | $8.34 | 2,122,000 | — | — |
| 2020-12-08 | $8.59 | $8.59 | 1,123,200 | — | — |
| 2020-12-07 | $8.58 | $8.58 | 1,495,200 | — | — |
| 2020-12-04 | $8.42 | $8.42 | 1,094,500 | — | — |
| 2020-12-03 | $8.41 | $8.41 | 1,070,500 | — | — |
| 2020-12-02 | $8.39 | $8.39 | 1,121,300 | — | — |
| 2020-12-01 | $8.37 | $8.37 | 1,912,500 | — | — |
| 2020-11-30 | $7.86 | $7.86 | 2,812,900 | — | — |
| 2020-11-27 | $7.92 | $7.92 | 1,559,400 | — | — |
| 2020-11-25 | $8.15 | $8.15 | 1,828,500 | — | — |
| 2020-11-24 | $8.05 | $8.05 | 2,527,200 | — | — |
| 2020-11-23 | $8.21 | $8.21 | 2,297,800 | — | — |
| 2020-11-20 | $8.42 | $8.42 | 1,336,900 | — | — |
| 2020-11-19 | $8.41 | $8.41 | 1,740,700 | — | — |
| 2020-11-18 | $8.47 | $8.47 | 1,349,700 | — | — |
| 2020-11-17 | $8.56 | $8.56 | 1,095,100 | — | — |
| 2020-11-16 | $8.66 | $8.66 | 1,529,700 | — | — |
| 2020-11-13 | $8.65 | $8.65 | 899,000 | — | — |
| 2020-11-12 | $8.49 | $8.49 | 934,100 | — | — |
| 2020-11-11 | $8.50 | $8.50 | 1,389,500 | — | — |
| 2020-11-10 | $8.49 | $8.49 | 1,326,500 | — | — |
| 2020-11-09 | $8.54 | $8.54 | 4,069,400 | — | — |
| 2020-11-06 | $8.99 | $8.99 | 2,291,700 | — | — |
| 2020-11-05 | $8.88 | $8.88 | 5,770,200 | — | — |
| 2020-11-04 | $8.43 | $8.43 | 872,000 | — | — |
| 2020-11-03 | $8.54 | $8.54 | 979,100 | — | — |
| 2020-11-02 | $8.52 | $8.52 | 1,248,800 | — | — |
| 2020-10-30 | $8.36 | $8.36 | 1,233,600 | — | — |
| 2020-10-29 | $8.25 | $8.25 | 1,347,700 | — | — |
| 2020-10-28 | $8.25 | $8.25 | 2,813,800 | — | — |
| 2020-10-27 | $8.62 | $8.62 | 741,100 | — | — |
| 2020-10-26 | $8.58 | $8.58 | 1,104,700 | — | — |
| 2020-10-23 | $8.71 | $8.71 | 760,400 | — | — |
| 2020-10-22 | $8.75 | $8.75 | 1,748,700 | — | — |
| 2020-10-21 | $8.81 | $8.81 | 1,390,000 | — | — |
| 2020-10-20 | $8.70 | $8.70 | 1,477,700 | — | — |
| 2020-10-19 | $8.54 | $8.54 | 1,292,600 | — | — |
| 2020-10-16 | $8.49 | $8.49 | 1,234,800 | — | — |
| 2020-10-15 | $8.52 | $8.52 | 1,353,100 | — | — |
| 2020-10-14 | $8.49 | $8.49 | 2,552,900 | — | — |
| 2020-10-13 | $8.55 | $8.55 | 2,396,300 | — | — |
| 2020-10-12 | $8.86 | $8.86 | 1,713,700 | — | — |
| 2020-10-09 | $8.80 | $8.80 | 4,418,700 | — | — |
| 2020-10-08 | $8.42 | $8.42 | 1,103,400 | — | — |
| 2020-10-07 | $8.39 | $8.39 | 1,525,800 | — | — |
| 2020-10-06 | $8.22 | $8.22 | 2,596,300 | — | — |
| 2020-10-05 | $8.60 | $8.60 | 1,184,400 | — | — |
| 2020-10-02 | $8.40 | $8.40 | 1,732,100 | — | — |
| 2020-10-01 | $8.40 | $8.40 | 3,364,300 | — | — |
| 2020-09-30 | $8.27 | $8.27 | 2,362,600 | — | — |
| 2020-09-29 | $8.62 | $8.62 | 2,349,000 | — | — |
| 2020-09-28 | $8.39 | $8.39 | 2,173,800 | — | — |
| 2020-09-25 | $8.12 | $8.12 | 2,588,200 | — | — |
| 2020-09-24 | $8.24 | $8.24 | 4,889,700 | — | — |
| 2020-09-23 | $8.07 | $8.07 | 5,839,200 | — | — |
| 2020-09-22 | $8.74 | $8.74 | 2,855,000 | — | — |
| 2020-09-21 | $8.88 | $8.88 | 7,189,900 | — | — |
| 2020-09-18 | $9.56 | $9.56 | 1,618,500 | — | — |
| 2020-09-17 | $9.67 | $9.67 | 1,850,800 | — | — |
| 2020-09-16 | $9.69 | $9.69 | 1,789,900 | — | — |
| 2020-09-15 | $9.67 | $9.67 | 1,577,300 | — | — |
| 2020-09-14 | $9.66 | $9.66 | 1,371,900 | — | — |
| 2020-09-11 | $9.48 | $9.48 | 1,437,300 | — | — |
| 2020-09-10 | $9.50 | $9.50 | 1,942,100 | — | — |
| 2020-09-09 | $9.58 | $9.58 | 1,742,500 | — | — |
| 2020-09-08 | $9.41 | $9.41 | 2,233,400 | — | — |
| 2020-09-04 | $9.51 | $9.51 | 3,889,300 | — | — |
| 2020-09-03 | $9.37 | $9.37 | 3,838,800 | — | — |
| 2020-09-02 | $9.73 | $9.73 | 2,451,100 | — | — |
| 2020-09-01 | $9.99 | $9.99 | 3,032,600 | — | — |
| 2020-08-31 | $10.01 | $10.01 | 3,631,700 | — | — |
| 2020-08-28 | $9.83 | $9.83 | 4,255,100 | — | — |
| 2020-08-27 | $9.64 | $9.64 | 4,043,900 | — | — |
| 2020-08-26 | $9.75 | $9.75 | 3,939,600 | — | — |
| 2020-08-25 | $9.35 | $9.35 | 2,262,400 | — | — |
| 2020-08-24 | $9.23 | $9.23 | 2,082,700 | — | — |
| 2020-08-21 | $9.36 | $9.36 | 2,512,400 | — | — |
| 2020-08-20 | $9.68 | $9.68 | 2,657,100 | — | — |
| 2020-08-19 | $9.46 | $9.46 | 4,404,100 | — | — |
| 2020-08-18 | $9.82 | $9.82 | 5,457,400 | — | — |
| 2020-08-17 | $9.62 | $9.62 | 4,867,100 | — | — |
| 2020-08-14 | $9.30 | $9.30 | 4,474,900 | — | — |
| 2020-08-13 | $9.56 | $9.56 | 6,583,600 | — | — |
| 2020-08-12 | $8.92 | $8.92 | 7,742,200 | — | — |
| 2020-08-11 | $8.92 | $8.92 | 12,433,600 | — | — |
| 2020-08-10 | $10.39 | $10.39 | 8,564,900 | — | — |
| 2020-08-07 | $10.04 | $10.04 | 9,322,300 | — | — |
| 2020-08-06 | $10.28 | $10.28 | 9,141,200 | — | — |
| 2020-08-05 | $9.62 | $9.62 | 6,179,800 | — | — |
| 2020-08-04 | $9.31 | $9.31 | 8,819,500 | — | — |
| 2020-08-03 | $8.81 | $8.81 | 2,752,000 | — | — |
| 2020-07-31 | $8.63 | $8.63 | 4,803,800 | — | — |
| 2020-07-30 | $8.41 | $8.41 | 4,364,400 | — | — |
| 2020-07-29 | $8.76 | $8.76 | 5,172,900 | — | — |
| 2020-07-28 | $8.84 | $8.84 | 4,536,200 | — | — |
| 2020-07-27 | $8.80 | $8.80 | 10,443,900 | — | — |
| 2020-07-24 | $8.29 | $8.29 | 3,416,500 | — | — |
| 2020-07-23 | $8.21 | $8.21 | 6,803,800 | — | — |
| 2020-07-22 | $8.24 | $8.24 | 10,183,600 | — | — |
| 2020-07-21 | $7.73 | $7.73 | 7,090,800 | — | — |
| 2020-07-20 | $7.29 | $7.29 | 2,497,300 | — | — |
| 2020-07-17 | $7.07 | $7.07 | 2,189,200 | — | — |
| 2020-07-16 | $7.01 | $7.01 | 1,521,400 | — | — |
| 2020-07-15 | $7.12 | $7.12 | 2,194,500 | — | — |
| 2020-07-14 | $7.05 | $7.05 | 2,208,300 | — | — |
| 2020-07-13 | $6.93 | $6.93 | 4,812,000 | — | — |
| 2020-07-10 | $6.86 | $6.86 | 1,444,300 | — | — |
| 2020-07-09 | $6.86 | $6.86 | 2,249,300 | — | — |
| 2020-07-08 | $6.83 | $6.83 | 4,118,600 | — | — |
| 2020-07-07 | $6.71 | $6.71 | 1,730,100 | — | — |
| 2020-07-06 | $6.68 | $6.68 | 3,221,100 | — | — |
| 2020-07-02 | $6.60 | $6.60 | 2,351,100 | — | — |
| 2020-07-01 | $6.61 | $6.61 | 2,280,300 | — | — |
| 2020-06-30 | $6.61 | $6.61 | 3,047,000 | — | — |
| 2020-06-29 | $6.54 | $6.54 | 1,146,600 | — | — |
| 2020-06-26 | $6.51 | $6.51 | 1,227,700 | — | — |
| 2020-06-25 | $6.46 | $6.46 | 1,302,000 | — | — |
| 2020-06-24 | $6.39 | $6.39 | 1,755,300 | — | — |
| 2020-06-23 | $6.54 | $6.54 | 1,201,600 | — | — |
| 2020-06-22 | $6.47 | $6.47 | 1,412,500 | — | — |
| 2020-06-19 | $6.41 | $6.41 | 1,726,500 | — | — |
| 2020-06-18 | $6.34 | $6.34 | 577,900 | — | — |
| 2020-06-17 | $6.41 | $6.41 | 680,500 | — | — |
| 2020-06-16 | $6.37 | $6.37 | 758,200 | — | — |
| 2020-06-15 | $6.33 | $6.33 | 1,492,900 | — | — |
| 2020-06-12 | $6.36 | $6.36 | 1,209,500 | — | — |
| 2020-06-11 | $6.38 | $6.38 | 1,715,100 | — | — |
| 2020-06-10 | $6.56 | $6.56 | 2,284,700 | — | — |
| 2020-06-09 | $6.42 | $6.42 | 1,199,000 | — | — |
| 2020-06-08 | $6.45 | $6.45 | 935,900 | — | — |
| 2020-06-05 | $6.28 | $6.28 | 2,359,500 | — | — |
| 2020-06-04 | $6.45 | $6.45 | 830,800 | — | — |
| 2020-06-03 | $6.41 | $6.41 | 1,894,400 | — | — |
| 2020-06-02 | $6.55 | $6.55 | 1,836,900 | — | — |
| 2020-06-01 | $6.62 | $6.62 | 2,774,400 | — | — |
| 2020-05-29 | $6.50 | $6.50 | 2,419,100 | — | — |
| 2020-05-28 | $6.35 | $6.35 | 947,500 | — | — |
| 2020-05-27 | $6.31 | $6.31 | 1,704,600 | — | — |
| 2020-05-26 | $6.26 | $6.26 | 2,219,200 | — | — |
| 2020-05-22 | $6.27 | $6.27 | 2,023,200 | — | — |
| 2020-05-21 | $6.29 | $6.29 | 2,370,500 | — | — |
| 2020-05-20 | $6.42 | $6.42 | 3,325,600 | — | — |
| 2020-05-19 | $6.37 | $6.37 | 3,368,800 | — | — |
| 2020-05-18 | $6.22 | $6.22 | 4,753,300 | — | — |
| 2020-05-15 | $6.11 | $6.11 | 5,285,200 | — | — |
| 2020-05-14 | $5.80 | $5.80 | 3,808,100 | — | — |
| 2020-05-13 | $5.72 | $5.72 | 2,071,400 | — | — |
| 2020-05-12 | $5.72 | $5.72 | 1,485,600 | — | — |
| 2020-05-11 | $5.73 | $5.73 | 1,972,200 | — | — |
| 2020-05-08 | $5.72 | $5.72 | 2,199,400 | — | — |
| 2020-05-07 | $5.62 | $5.62 | 3,801,700 | — | — |
| 2020-05-06 | $5.55 | $5.55 | 1,358,300 | — | — |
| 2020-05-05 | $5.52 | $5.52 | 3,033,300 | — | — |
| 2020-05-04 | $5.54 | $5.54 | 2,100,000 | — | — |
| 2020-05-01 | $5.56 | $5.56 | 3,718,300 | — | — |
| 2020-04-30 | $5.58 | $5.58 | 2,109,500 | — | — |
| 2020-04-29 | $5.65 | $5.65 | 2,665,200 | — | — |
| 2020-04-28 | $5.67 | $5.67 | 2,478,200 | — | — |
| 2020-04-27 | $5.64 | $5.64 | 2,126,200 | — | — |
| 2020-04-24 | $5.63 | $5.63 | 2,311,200 | — | — |
| 2020-04-23 | $5.60 | $5.60 | 3,441,500 | — | — |
| 2020-04-22 | $5.57 | $5.57 | 4,112,100 | — | — |
| 2020-04-21 | $5.55 | $5.55 | 3,111,600 | — | — |
| 2020-04-20 | $5.63 | $5.63 | 2,303,700 | — | — |
| 2020-04-17 | $5.67 | $5.67 | 1,591,800 | — | — |
| 2020-04-16 | $5.73 | $5.73 | 1,891,000 | — | — |
| 2020-04-15 | $5.80 | $5.80 | 1,419,200 | — | — |
| 2020-04-14 | $5.79 | $5.79 | 4,195,000 | — | — |
| 2020-04-13 | $5.74 | $5.74 | 3,212,800 | — | — |
| 2020-04-09 | $5.64 | $5.64 | 4,064,000 | — | — |
| 2020-04-08 | $5.62 | $5.62 | 1,723,300 | — | — |
| 2020-04-07 | $5.60 | $5.60 | 2,071,500 | — | — |
| 2020-04-06 | $5.58 | $5.58 | 3,660,000 | — | — |
| 2020-04-03 | $5.42 | $5.42 | 1,715,700 | — | — |
| 2020-04-02 | $5.35 | $5.35 | 2,760,200 | — | — |
| 2020-04-01 | $5.20 | $5.20 | 1,824,900 | — | — |
| 2020-03-31 | $5.23 | $5.23 | 3,103,300 | — | — |
| 2020-03-30 | $5.38 | $5.38 | 2,834,400 | — | — |
| 2020-03-27 | $5.31 | $5.31 | 2,938,700 | — | — |
| 2020-03-26 | $5.38 | $5.38 | 2,351,400 | — | — |
| 2020-03-25 | $5.33 | $5.33 | 3,067,400 | — | — |
| 2020-03-24 | $5.26 | $5.26 | 5,763,500 | — | — |
| 2020-03-23 | $4.90 | $4.90 | 6,368,500 | — | — |
| 2020-03-20 | $4.77 | $4.77 | 3,637,900 | — | — |
| 2020-03-19 | $4.56 | $4.56 | 3,475,100 | — | — |
| 2020-03-18 | $4.62 | $4.62 | 3,975,300 | — | — |
| 2020-03-17 | $4.69 | $4.69 | 4,848,700 | — | — |
| 2020-03-16 | $4.65 | $4.65 | 5,387,600 | — | — |
| 2020-03-13 | $5.16 | $5.16 | 2,837,700 | — | — |
| 2020-03-12 | $5.27 | $5.27 | 4,780,100 | — | — |
| 2020-03-11 | $5.82 | $5.82 | 1,260,000 | — | — |
| 2020-03-10 | $5.95 | $5.95 | 1,216,900 | — | — |
| 2020-03-09 | $6.08 | $6.08 | 1,831,700 | — | — |
| 2020-03-06 | $6.28 | $6.28 | 1,464,100 | — | — |
| 2020-03-05 | $6.34 | $6.34 | 1,039,700 | — | — |
| 2020-03-04 | $6.21 | $6.21 | 667,600 | — | — |
| 2020-03-03 | $6.14 | $6.14 | 2,314,600 | — | — |
| 2020-03-02 | $6.06 | $6.06 | 771,300 | — | — |
| 2020-02-28 | $5.99 | $5.99 | 3,165,600 | — | — |
| 2020-02-27 | $6.41 | $6.41 | 1,588,400 | — | — |
| 2020-02-26 | $6.53 | $6.53 | 887,000 | — | — |
| 2020-02-25 | $6.55 | $6.55 | 1,275,300 | — | — |
| 2020-02-24 | $6.82 | $6.82 | 2,321,900 | — | — |
| 2020-02-21 | $6.77 | $6.77 | 928,600 | — | — |
| 2020-02-20 | $6.70 | $6.70 | 921,100 | — | — |
| 2020-02-19 | $6.74 | $6.74 | 944,300 | — | — |
| 2020-02-18 | $6.63 | $6.63 | 2,054,900 | — | — |
| 2020-02-14 | $6.53 | $6.53 | 416,600 | — | — |
| 2020-02-13 | $6.47 | $6.47 | 456,100 | — | — |
| 2020-02-12 | $6.43 | $6.43 | 293,600 | — | — |
| 2020-02-11 | $6.48 | $6.48 | 390,200 | — | — |
| 2020-02-10 | $6.51 | $6.51 | 367,800 | — | — |
| 2020-02-07 | $6.52 | $6.52 | 686,700 | — | — |
| 2020-02-06 | $6.52 | $6.52 | 942,900 | — | — |
| 2020-02-05 | $6.47 | $6.47 | 248,100 | — | — |
| 2020-02-04 | $6.46 | $6.46 | 807,900 | — | — |
| 2020-02-03 | $6.49 | $6.49 | 455,100 | — | — |
| 2020-01-31 | $6.62 | $6.62 | 1,204,300 | — | — |
| 2020-01-30 | $6.58 | $6.58 | 1,247,600 | — | — |
| 2020-01-29 | $6.48 | $6.48 | 497,600 | — | — |
| 2020-01-28 | $6.45 | $6.45 | 1,051,600 | — | — |
| 2020-01-27 | $6.66 | $6.66 | 906,000 | — | — |
| 2020-01-24 | $6.63 | $6.63 | 1,729,700 | — | — |
| 2020-01-23 | $6.57 | $6.57 | 665,400 | — | — |
| 2020-01-22 | $6.56 | $6.56 | 398,500 | — | — |
| 2020-01-21 | $6.55 | $6.55 | 2,083,300 | — | — |
| 2020-01-17 | $6.63 | $6.63 | 416,400 | — | — |
| 2020-01-16 | $6.58 | $6.58 | 470,300 | — | — |
| 2020-01-15 | $6.60 | $6.60 | 587,300 | — | — |
| 2020-01-14 | $6.53 | $6.53 | 539,300 | — | — |
| 2020-01-13 | $6.57 | $6.57 | 642,900 | — | — |
| 2020-01-10 | $6.63 | $6.63 | 494,600 | — | — |
| 2020-01-09 | $6.55 | $6.55 | 841,300 | — | — |
| 2020-01-08 | $6.63 | $6.63 | 1,233,400 | — | — |
| 2020-01-07 | $6.76 | $6.76 | 616,500 | — | — |
| 2020-01-06 | $6.65 | $6.65 | 884,500 | — | — |
| 2020-01-03 | $6.61 | $6.61 | 509,900 | — | — |
| 2020-01-02 | $6.60 | $6.60 | 497,800 | — | — |