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
- 1997-09-25 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 | $10.95 | $10.95 | 9,200 | — | — |
| 2020-12-30 | $10.40 | $10.40 | 4,500 | — | — |
| 2020-12-29 | $10.45 | $10.45 | 5,400 | — | — |
| 2020-12-28 | $10.35 | $10.35 | 8,600 | — | — |
| 2020-12-24 | $10.76 | $10.76 | 3,100 | — | — |
| 2020-12-23 | $11.12 | $11.12 | 4,100 | — | — |
| 2020-12-22 | $10.56 | $10.56 | 700 | — | — |
| 2020-12-21 | $10.63 | $10.63 | 12,200 | — | — |
| 2020-12-18 | $10.58 | $10.58 | 2,000 | — | — |
| 2020-12-17 | $10.90 | $10.90 | 2,500 | — | — |
| 2020-12-16 | $10.99 | $10.99 | 7,500 | — | — |
| 2020-12-15 | $11.15 | $11.15 | 24,700 | — | — |
| 2020-12-14 | $10.95 | $10.95 | 54,900 | — | — |
| 2020-12-11 | $10.70 | $10.70 | 23,400 | — | — |
| 2020-12-10 | $10.51 | $10.51 | 22,300 | — | — |
| 2020-12-09 | $9.80 | $9.80 | 25,000 | — | — |
| 2020-12-08 | $10.60 | $10.60 | 7,600 | — | — |
| 2020-12-07 | $10.38 | $10.38 | 16,800 | — | — |
| 2020-12-04 | $10.29 | $10.29 | 4,000 | — | — |
| 2020-12-03 | $10.55 | $10.55 | 36,700 | — | — |
| 2020-12-02 | $10.24 | $10.24 | 62,800 | — | — |
| 2020-12-01 | $9.44 | $9.44 | 3,700 | — | — |
| 2020-11-30 | $9.25 | $9.25 | 4,100 | — | — |
| 2020-11-27 | $9.36 | $9.36 | 200 | — | — |
| 2020-11-25 | $9.01 | $9.01 | 10,300 | — | — |
| 2020-11-24 | $9.00 | $9.00 | 27,300 | — | — |
| 2020-11-23 | $8.67 | $8.67 | 7,700 | — | — |
| 2020-11-20 | $8.51 | $8.51 | 4,300 | — | — |
| 2020-11-19 | $8.74 | $8.74 | 16,800 | — | — |
| 2020-11-18 | $8.54 | $8.54 | 5,400 | — | — |
| 2020-11-17 | $8.45 | $8.45 | 3,000 | — | — |
| 2020-11-16 | $8.45 | $8.45 | 11,000 | — | — |
| 2020-11-13 | $8.25 | $8.25 | 8,100 | — | — |
| 2020-11-12 | $8.20 | $8.20 | 1,100 | — | — |
| 2020-11-11 | $8.42 | $8.42 | 40,200 | — | — |
| 2020-11-10 | $8.22 | $8.22 | 46,200 | — | — |
| 2020-11-09 | $7.86 | $7.86 | 82,700 | — | — |
| 2020-11-06 | $7.99 | $7.99 | 7,900 | — | — |
| 2020-11-05 | $7.94 | $7.94 | 39,900 | — | — |
| 2020-11-04 | $8.15 | $8.15 | 12,700 | — | — |
| 2020-11-03 | $8.20 | $8.20 | 17,400 | — | — |
| 2020-11-02 | $8.11 | $8.11 | 77,300 | — | — |
| 2020-10-30 | $8.18 | $8.18 | 2,000 | — | — |
| 2020-10-29 | $8.23 | $8.23 | 34,800 | — | — |
| 2020-10-28 | $8.23 | $8.23 | 19,900 | — | — |
| 2020-10-27 | $8.29 | $8.29 | 19,400 | — | — |
| 2020-10-26 | $8.91 | $8.91 | 2,100 | — | — |
| 2020-10-23 | $9.00 | $9.00 | 10,700 | — | — |
| 2020-10-22 | $9.15 | $9.15 | 26,900 | — | — |
| 2020-10-21 | $8.93 | $8.93 | 500 | — | — |
| 2020-10-20 | $8.98 | $8.98 | 4,300 | — | — |
| 2020-10-19 | $8.93 | $8.93 | 4,400 | — | — |
| 2020-10-16 | $8.95 | $8.95 | 4,100 | — | — |
| 2020-10-15 | $8.82 | $8.82 | 1,800 | — | — |
| 2020-10-14 | $8.90 | $8.90 | 10,700 | — | — |
| 2020-10-13 | $8.97 | $8.97 | 9,500 | — | — |
| 2020-10-12 | $8.87 | $8.87 | 16,200 | — | — |
| 2020-10-09 | $8.94 | $8.94 | 27,900 | — | — |
| 2020-10-08 | $8.99 | $8.99 | 25,300 | — | — |
| 2020-10-07 | $8.99 | $8.99 | 5,300 | — | — |
| 2020-10-06 | $8.87 | $8.87 | 15,000 | — | — |
| 2020-10-05 | $8.92 | $8.92 | 4,600 | — | — |
| 2020-10-02 | $9.10 | $9.10 | 21,500 | — | — |
| 2020-10-01 | $9.22 | $9.22 | 32,200 | — | — |
| 2020-09-30 | $9.46 | $9.46 | 21,000 | — | — |
| 2020-09-29 | $9.44 | $9.44 | 11,600 | — | — |
| 2020-09-28 | $9.68 | $9.68 | 43,700 | — | — |
| 2020-09-25 | $9.36 | $9.36 | 16,000 | — | — |
| 2020-09-24 | $8.82 | $8.82 | 7,400 | — | — |
| 2020-09-23 | $8.71 | $8.71 | 26,600 | — | — |
| 2020-09-22 | $9.27 | $9.27 | 8,000 | — | — |
| 2020-09-21 | $9.30 | $9.30 | 3,600 | — | — |
| 2020-09-18 | $9.26 | $9.26 | 1,400 | — | — |
| 2020-09-17 | $9.28 | $9.28 | 20,700 | — | — |
| 2020-09-16 | $9.48 | $9.48 | 29,700 | — | — |
| 2020-09-15 | $9.51 | $9.51 | 2,400 | — | — |
| 2020-09-14 | $9.43 | $9.43 | 7,200 | — | — |
| 2020-09-11 | $9.35 | $9.35 | 10,600 | — | — |
| 2020-09-10 | $9.39 | $9.39 | 20,300 | — | — |
| 2020-09-09 | $9.33 | $9.33 | 2,700 | — | — |
| 2020-09-08 | $9.14 | $9.14 | 15,000 | — | — |
| 2020-09-04 | $8.98 | $8.98 | 9,100 | — | — |
| 2020-09-03 | $9.28 | $9.28 | 19,000 | — | — |
| 2020-09-02 | $9.68 | $9.68 | 38,500 | — | — |
| 2020-09-01 | $9.74 | $9.74 | 41,300 | — | — |
| 2020-08-31 | $9.73 | $9.73 | 135,000 | — | — |
| 2020-08-28 | $9.76 | $9.76 | 5,200 | — | — |
| 2020-08-27 | $9.80 | $9.80 | 14,500 | — | — |
| 2020-08-26 | $9.90 | $9.90 | 72,700 | — | — |
| 2020-08-25 | $9.71 | $9.71 | 14,200 | — | — |
| 2020-08-24 | $9.72 | $9.72 | 20,900 | — | — |
| 2020-08-21 | $9.73 | $9.73 | 19,900 | — | — |
| 2020-08-20 | $9.79 | $9.79 | 30,700 | — | — |
| 2020-08-19 | $9.54 | $9.54 | 17,900 | — | — |
| 2020-08-18 | $9.34 | $9.34 | 22,500 | — | — |
| 2020-08-17 | $9.15 | $9.15 | 17,700 | — | — |
| 2020-08-14 | $9.12 | $9.12 | 5,300 | — | — |
| 2020-08-13 | $9.05 | $9.05 | 7,900 | — | — |
| 2020-08-12 | $9.02 | $9.02 | 40,800 | — | — |
| 2020-08-11 | $9.25 | $9.25 | 87,300 | — | — |
| 2020-08-10 | $8.95 | $8.95 | 11,000 | — | — |
| 2020-08-07 | $8.65 | $8.65 | 15,200 | — | — |
| 2020-08-06 | $8.61 | $8.61 | 3,300 | — | — |
| 2020-08-05 | $8.50 | $8.50 | 7,000 | — | — |
| 2020-08-04 | $8.31 | $8.31 | 2,800 | — | — |
| 2020-08-03 | $8.21 | $8.21 | 14,800 | — | — |
| 2020-07-31 | $8.30 | $8.30 | 4,100 | — | — |
| 2020-07-30 | $8.35 | $8.35 | 3,900 | — | — |
| 2020-07-29 | $8.37 | $8.37 | 2,500 | — | — |
| 2020-07-28 | $8.37 | $8.37 | 5,900 | — | — |
| 2020-07-27 | $8.50 | $8.50 | 11,200 | — | — |
| 2020-07-24 | $8.60 | $8.60 | 5,500 | — | — |
| 2020-07-23 | $8.82 | $8.82 | 3,900 | — | — |
| 2020-07-22 | $8.97 | $8.97 | 4,700 | — | — |
| 2020-07-21 | $9.05 | $9.05 | 9,100 | — | — |
| 2020-07-20 | $9.00 | $9.00 | 1,300 | — | — |
| 2020-07-17 | $8.94 | $8.94 | 7,200 | — | — |
| 2020-07-16 | $8.74 | $8.74 | 12,800 | — | — |
| 2020-07-15 | $8.95 | $8.95 | 15,100 | — | — |
| 2020-07-14 | $9.00 | $9.00 | 55,800 | — | — |
| 2020-07-13 | $8.79 | $8.79 | 67,100 | — | — |
| 2020-07-10 | $8.64 | $8.64 | 11,200 | — | — |
| 2020-07-09 | $8.61 | $8.61 | 6,300 | — | — |
| 2020-07-08 | $8.73 | $8.73 | 23,000 | — | — |
| 2020-07-07 | $8.63 | $8.63 | 3,500 | — | — |
| 2020-07-06 | $8.51 | $8.51 | 8,600 | — | — |
| 2020-07-02 | $8.50 | $8.50 | 15,500 | — | — |
| 2020-07-01 | $8.58 | $8.58 | 21,200 | — | — |
| 2020-06-30 | $8.14 | $8.14 | 5,600 | — | — |
| 2020-06-29 | $8.21 | $8.21 | 3,900 | — | — |
| 2020-06-26 | $8.20 | $8.20 | 3,500 | — | — |
| 2020-06-25 | $8.24 | $8.24 | 122,200 | — | — |
| 2020-06-24 | $8.63 | $8.63 | 54,100 | — | — |
| 2020-06-23 | $8.00 | $8.00 | 9,000 | — | — |
| 2020-06-22 | $7.94 | $7.94 | 3,700 | — | — |
| 2020-06-19 | $7.90 | $7.90 | 3,800 | — | — |
| 2020-06-18 | $8.01 | $8.01 | 17,700 | — | — |
| 2020-06-17 | $7.95 | $7.95 | 11,500 | — | — |
| 2020-06-16 | $7.64 | $7.64 | 1,700 | — | — |
| 2020-06-15 | $7.54 | $7.54 | 31,600 | — | — |
| 2020-06-12 | $7.42 | $7.42 | 23,000 | — | — |
| 2020-06-11 | $7.33 | $7.33 | 138,300 | — | — |
| 2020-06-10 | $7.35 | $7.35 | 7,400 | — | — |
| 2020-06-09 | $7.68 | $7.68 | 25,400 | — | — |
| 2020-06-08 | $7.69 | $7.69 | 69,900 | — | — |
| 2020-06-05 | $7.70 | $7.70 | 6,400 | — | — |
| 2020-06-04 | $7.68 | $7.68 | 3,500 | — | — |
| 2020-06-03 | $7.70 | $7.70 | 19,600 | — | — |
| 2020-06-02 | $7.20 | $7.20 | 15,800 | — | — |
| 2020-06-01 | $6.87 | $6.87 | 5,600 | — | — |
| 2020-05-29 | $6.86 | $6.86 | 2,800 | — | — |
| 2020-05-28 | $7.01 | $7.01 | 12,200 | — | — |
| 2020-05-27 | $6.92 | $6.92 | 4,000 | — | — |
| 2020-05-26 | $7.20 | $7.20 | 11,600 | — | — |
| 2020-05-22 | $7.02 | $7.02 | 4,200 | — | — |
| 2020-05-21 | $6.91 | $6.91 | 5,800 | — | — |
| 2020-05-20 | $7.10 | $7.10 | 11,600 | — | — |
| 2020-05-19 | $7.25 | $7.25 | 2,300 | — | — |
| 2020-05-18 | $7.19 | $7.19 | 6,400 | — | — |
| 2020-05-15 | $7.34 | $7.34 | 12,700 | — | — |
| 2020-05-14 | $6.79 | $6.79 | 3,200 | — | — |
| 2020-05-13 | $6.89 | $6.89 | 5,100 | — | — |
| 2020-05-12 | $6.98 | $6.98 | 18,800 | — | — |
| 2020-05-11 | $7.43 | $7.43 | 17,600 | — | — |
| 2020-05-08 | $7.00 | $7.00 | 13,100 | — | — |
| 2020-05-07 | $7.14 | $7.14 | 8,700 | — | — |
| 2020-05-06 | $7.29 | $7.29 | 1,100 | — | — |
| 2020-05-05 | $7.33 | $7.33 | 7,000 | — | — |
| 2020-05-04 | $7.16 | $7.16 | 18,000 | — | — |
| 2020-05-01 | $6.65 | $6.65 | 20,700 | — | — |
| 2020-04-30 | $7.05 | $7.05 | 11,800 | — | — |
| 2020-04-29 | $7.36 | $7.36 | 13,700 | — | — |
| 2020-04-28 | $7.19 | $7.19 | 10,100 | — | — |
| 2020-04-27 | $7.19 | $7.19 | 7,100 | — | — |
| 2020-04-24 | $6.76 | $6.76 | 5,200 | — | — |
| 2020-04-23 | $6.89 | $6.89 | 5,100 | — | — |
| 2020-04-22 | $6.97 | $6.97 | 3,100 | — | — |
| 2020-04-21 | $6.43 | $6.43 | 3,300 | — | — |
| 2020-04-20 | $6.75 | $6.75 | 79,500 | — | — |
| 2020-04-17 | $6.74 | $6.74 | 3,700 | — | — |
| 2020-04-16 | $6.53 | $6.53 | 18,500 | — | — |
| 2020-04-15 | $6.70 | $6.70 | 13,700 | — | — |
| 2020-04-14 | $7.00 | $7.00 | 14,800 | — | — |
| 2020-04-13 | $7.02 | $7.02 | 15,300 | — | — |
| 2020-04-09 | $6.65 | $6.65 | 13,600 | — | — |
| 2020-04-08 | $6.50 | $6.50 | 16,800 | — | — |
| 2020-04-07 | $6.38 | $6.38 | 46,800 | — | — |
| 2020-04-06 | $6.38 | $6.38 | 14,500 | — | — |
| 2020-04-03 | $6.28 | $6.28 | 24,700 | — | — |
| 2020-04-02 | $6.00 | $6.00 | 7,300 | — | — |
| 2020-04-01 | $6.01 | $6.01 | 3,100 | — | — |
| 2020-03-31 | $6.08 | $6.08 | 18,500 | — | — |
| 2020-03-30 | $5.99 | $5.99 | 20,500 | — | — |
| 2020-03-27 | $5.99 | $5.99 | 27,700 | — | — |
| 2020-03-26 | $6.29 | $6.29 | 11,100 | — | — |
| 2020-03-25 | $6.00 | $6.00 | 9,100 | — | — |
| 2020-03-24 | $6.03 | $6.03 | 44,800 | — | — |
| 2020-03-23 | $5.80 | $5.80 | 11,900 | — | — |
| 2020-03-20 | $5.81 | $5.81 | 32,800 | — | — |
| 2020-03-19 | $5.99 | $5.99 | 91,700 | — | — |
| 2020-03-18 | $5.52 | $5.52 | 15,400 | — | — |
| 2020-03-17 | $5.95 | $5.95 | 27,200 | — | — |
| 2020-03-16 | $6.18 | $6.18 | 3,300 | — | — |
| 2020-03-13 | $6.49 | $6.49 | 17,600 | — | — |
| 2020-03-12 | $6.24 | $6.24 | 24,300 | — | — |
| 2020-03-11 | $6.69 | $6.69 | 11,600 | — | — |
| 2020-03-10 | $7.21 | $7.21 | 6,900 | — | — |
| 2020-03-09 | $6.99 | $6.99 | 11,900 | — | — |
| 2020-03-06 | $7.99 | $7.99 | 25,300 | — | — |
| 2020-03-05 | $7.96 | $7.96 | 5,900 | — | — |
| 2020-03-04 | $8.33 | $8.33 | 8,200 | — | — |
| 2020-03-03 | $8.90 | $8.90 | 6,200 | — | — |
| 2020-03-02 | $8.89 | $8.89 | 5,700 | — | — |
| 2020-02-28 | $8.50 | $8.50 | 5,200 | — | — |
| 2020-02-27 | $8.51 | $8.51 | 15,800 | — | — |
| 2020-02-26 | $8.28 | $8.28 | 8,000 | — | — |
| 2020-02-25 | $8.35 | $8.35 | 9,800 | — | — |
| 2020-02-24 | $8.56 | $8.56 | 21,800 | — | — |
| 2020-02-21 | $9.08 | $9.08 | 2,400 | — | — |
| 2020-02-20 | $9.07 | $9.07 | 18,100 | — | — |
| 2020-02-19 | $9.23 | $9.23 | 7,100 | — | — |
| 2020-02-18 | $9.12 | $9.12 | 11,700 | — | — |
| 2020-02-14 | $9.50 | $9.50 | 19,600 | — | — |
| 2020-02-13 | $9.61 | $9.61 | 79,000 | — | — |
| 2020-02-12 | $9.30 | $9.30 | 15,300 | — | — |
| 2020-02-11 | $9.28 | $9.28 | 51,100 | — | — |
| 2020-02-10 | $9.17 | $9.17 | 2,700 | — | — |
| 2020-02-07 | $9.13 | $9.13 | 700 | — | — |
| 2020-02-06 | $9.03 | $9.03 | 1,500 | — | — |
| 2020-02-05 | $9.13 | $9.13 | 28,000 | — | — |
| 2020-02-04 | $9.33 | $9.33 | 51,200 | — | — |
| 2020-02-03 | $8.88 | $8.88 | 2,800 | — | — |
| 2020-01-31 | $8.78 | $8.78 | 3,300 | — | — |
| 2020-01-30 | $8.90 | $8.90 | 14,800 | — | — |
| 2020-01-29 | $8.82 | $8.82 | 11,500 | — | — |
| 2020-01-28 | $9.50 | $9.50 | 27,000 | — | — |
| 2020-01-27 | $9.20 | $9.20 | 16,900 | — | — |
| 2020-01-24 | $9.52 | $9.52 | 2,600 | — | — |
| 2020-01-23 | $9.60 | $9.60 | 7,200 | — | — |
| 2020-01-22 | $9.30 | $9.30 | 37,100 | — | — |
| 2020-01-21 | $9.51 | $9.51 | 16,100 | — | — |
| 2020-01-17 | $9.05 | $9.05 | 57,400 | — | — |
| 2020-01-16 | $8.81 | $8.81 | 2,600 | — | — |
| 2020-01-15 | $8.61 | $8.61 | 2,700 | — | — |
| 2020-01-14 | $8.40 | $8.40 | 200 | — | — |
| 2020-01-13 | $8.59 | $8.59 | 4,200 | — | — |
| 2020-01-10 | $8.61 | $8.61 | 500 | — | — |
| 2020-01-09 | $8.57 | $8.57 | 5,400 | — | — |
| 2020-01-08 | $8.77 | $8.77 | 3,300 | — | — |
| 2020-01-07 | $8.64 | $8.64 | 7,200 | — | — |
| 2020-01-06 | $8.63 | $8.63 | 1,000 | — | — |
| 2020-01-03 | $8.57 | $8.57 | 2,300 | — | — |
| 2020-01-02 | $8.52 | $8.52 | 1,300 | — | — |