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
- 1995-12-15 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 | $9.41 | $49.24 | 107,100 | — | — |
| 2020-12-30 | $9.12 | $47.73 | 230,600 | — | — |
| 2020-12-29 | $9.50 | $49.71 | 77,500 | — | — |
| 2020-12-28 | $9.51 | $49.77 | 125,200 | — | — |
| 2020-12-24 | $9.50 | $49.71 | 44,000 | — | — |
| 2020-12-23 | $9.50 | $49.71 | 102,500 | — | — |
| 2020-12-22 | $9.44 | $49.40 | 86,700 | — | — |
| 2020-12-21 | $9.44 | $49.40 | 96,500 | — | — |
| 2020-12-18 | $9.65 | $50.50 | 42,500 | — | — |
| 2020-12-17 | $9.71 | $50.81 | 105,800 | — | — |
| 2020-12-16 | $9.51 | $49.77 | 68,300 | — | — |
| 2020-12-15 | $9.60 | $50.24 | 82,600 | — | — |
| 2020-12-14 | $9.29 | $48.62 | 65,500 | — | — |
| 2020-12-11 | $9.55 | $49.98 | 49,900 | — | — |
| 2020-12-10 | $9.63 | $50.39 | 67,400 | — | — |
| 2020-12-09 | $9.61 | $50.29 | 121,800 | — | — |
| 2020-12-08 | $9.54 | $49.92 | 74,500 | — | — |
| 2020-12-07 | $9.63 | $50.39 | 37,900 | — | — |
| 2020-12-04 | $9.75 | $51.02 | 35,000 | — | — |
| 2020-12-03 | $9.70 | $50.76 | 38,600 | — | — |
| 2020-12-02 | $9.74 | $50.97 | 37,900 | — | — |
| 2020-12-01 | $9.67 | $50.60 | 90,300 | — | — |
| 2020-11-30 | $9.57 | $50.08 | 125,000 | — | — |
| 2020-11-27 | $9.70 | $50.76 | 71,100 | — | — |
| 2020-11-25 | $9.62 | $50.34 | 78,300 | — | — |
| 2020-11-24 | $9.86 | $51.60 | 48,100 | — | — |
| 2020-11-23 | $9.75 | $51.02 | 30,000 | — | — |
| 2020-11-20 | $9.76 | $51.07 | 31,300 | — | — |
| 2020-11-19 | $9.80 | $51.28 | 24,700 | — | — |
| 2020-11-18 | $9.70 | $50.76 | 39,100 | — | — |
| 2020-11-17 | $9.75 | $51.02 | 40,700 | — | — |
| 2020-11-16 | $9.86 | $51.60 | 39,000 | — | — |
| 2020-11-13 | $9.89 | $51.75 | 31,900 | — | — |
| 2020-11-12 | $9.90 | $51.81 | 53,400 | — | — |
| 2020-11-11 | $9.82 | $51.39 | 139,900 | — | — |
| 2020-11-10 | $9.73 | $50.92 | 152,400 | — | — |
| 2020-11-09 | $9.51 | $49.77 | 126,300 | — | — |
| 2020-11-06 | $9.49 | $49.66 | 85,000 | — | — |
| 2020-11-05 | $9.56 | $50.03 | 118,500 | — | — |
| 2020-11-04 | $9.45 | $49.45 | 43,000 | — | — |
| 2020-11-03 | $9.51 | $49.77 | 81,100 | — | — |
| 2020-11-02 | $9.65 | $50.50 | 53,300 | — | — |
| 2020-10-30 | $9.46 | $49.50 | 45,600 | — | — |
| 2020-10-29 | $9.45 | $48.76 | 81,100 | — | — |
| 2020-10-28 | $9.42 | $48.60 | 51,900 | — | — |
| 2020-10-27 | $9.65 | $49.79 | 62,600 | — | — |
| 2020-10-26 | $9.53 | $49.17 | 77,300 | — | — |
| 2020-10-23 | $9.60 | $49.53 | 80,400 | — | — |
| 2020-10-22 | $9.45 | $48.76 | 49,400 | — | — |
| 2020-10-21 | $9.64 | $49.74 | 63,600 | — | — |
| 2020-10-20 | $9.53 | $49.17 | 60,800 | — | — |
| 2020-10-19 | $9.49 | $48.96 | 62,900 | — | — |
| 2020-10-16 | $9.51 | $49.07 | 106,000 | — | — |
| 2020-10-15 | $9.65 | $49.79 | 42,800 | — | — |
| 2020-10-14 | $9.64 | $49.74 | 40,100 | — | — |
| 2020-10-13 | $9.61 | $49.58 | 51,100 | — | — |
| 2020-10-12 | $9.65 | $49.79 | 85,400 | — | — |
| 2020-10-09 | $9.60 | $49.53 | 223,200 | — | — |
| 2020-10-08 | $9.59 | $49.48 | 41,600 | — | — |
| 2020-10-07 | $9.44 | $48.70 | 70,900 | — | — |
| 2020-10-06 | $9.57 | $49.38 | 77,300 | — | — |
| 2020-10-05 | $9.69 | $49.99 | 63,900 | — | — |
| 2020-10-02 | $9.70 | $50.05 | 20,900 | — | — |
| 2020-10-01 | $9.64 | $49.74 | 69,200 | — | — |
| 2020-09-30 | $9.75 | $50.30 | 34,400 | — | — |
| 2020-09-29 | $9.80 | $50.56 | 40,100 | — | — |
| 2020-09-28 | $9.68 | $49.94 | 72,700 | — | — |
| 2020-09-25 | $9.65 | $49.79 | 49,600 | — | — |
| 2020-09-24 | $9.69 | $49.99 | 96,200 | — | — |
| 2020-09-23 | $9.61 | $49.58 | 47,700 | — | — |
| 2020-09-22 | $9.67 | $49.89 | 52,600 | — | — |
| 2020-09-21 | $9.81 | $50.61 | 29,200 | — | — |
| 2020-09-18 | $9.80 | $50.56 | 71,700 | — | — |
| 2020-09-17 | $9.72 | $50.15 | 29,000 | — | — |
| 2020-09-16 | $9.60 | $49.53 | 44,000 | — | — |
| 2020-09-15 | $9.61 | $49.58 | 56,700 | — | — |
| 2020-09-14 | $9.55 | $49.27 | 71,500 | — | — |
| 2020-09-11 | $9.56 | $49.32 | 40,400 | — | — |
| 2020-09-10 | $9.35 | $48.24 | 64,600 | — | — |
| 2020-09-09 | $9.43 | $48.65 | 71,500 | — | — |
| 2020-09-08 | $9.38 | $48.40 | 52,500 | — | — |
| 2020-09-04 | $9.35 | $48.24 | 67,800 | — | — |
| 2020-09-03 | $9.46 | $48.81 | 93,400 | — | — |
| 2020-09-02 | $9.53 | $49.17 | 50,400 | — | — |
| 2020-09-01 | $9.50 | $49.01 | 80,700 | — | — |
| 2020-08-31 | $9.80 | $50.56 | 297,100 | — | — |
| 2020-08-28 | $9.33 | $48.14 | 31,400 | — | — |
| 2020-08-27 | $9.30 | $47.98 | 42,800 | — | — |
| 2020-08-26 | $9.23 | $47.62 | 29,700 | — | — |
| 2020-08-25 | $9.40 | $48.50 | 40,500 | — | — |
| 2020-08-24 | $9.43 | $48.65 | 51,700 | — | — |
| 2020-08-21 | $9.50 | $49.01 | 69,200 | — | — |
| 2020-08-20 | $9.65 | $49.79 | 81,100 | — | — |
| 2020-08-19 | $9.60 | $49.53 | 49,700 | — | — |
| 2020-08-18 | $9.69 | $49.99 | 85,500 | — | — |
| 2020-08-17 | $9.66 | $49.84 | 97,400 | — | — |
| 2020-08-14 | $9.62 | $49.63 | 104,900 | — | — |
| 2020-08-13 | $9.54 | $49.22 | 42,100 | — | — |
| 2020-08-12 | $9.63 | $49.69 | 183,500 | — | — |
| 2020-08-11 | $9.51 | $49.07 | 65,300 | — | — |
| 2020-08-10 | $9.47 | $48.86 | 117,100 | — | — |
| 2020-08-07 | $9.34 | $48.19 | 222,100 | — | — |
| 2020-08-06 | $9.23 | $47.62 | 67,200 | — | — |
| 2020-08-05 | $9.28 | $47.88 | 102,600 | — | — |
| 2020-08-04 | $9.09 | $46.90 | 143,800 | — | — |
| 2020-08-03 | $9.09 | $46.90 | 105,700 | — | — |
| 2020-07-31 | $9.42 | $48.60 | 108,200 | — | — |
| 2020-07-30 | $9.32 | $48.09 | 90,700 | — | — |
| 2020-07-29 | $9.30 | $47.98 | 94,600 | — | — |
| 2020-07-28 | $9.05 | $46.69 | 79,300 | — | — |
| 2020-07-27 | $9.01 | $46.49 | 65,800 | — | — |
| 2020-07-24 | $9.03 | $46.59 | 105,900 | — | — |
| 2020-07-23 | $9.31 | $47.35 | 93,200 | — | — |
| 2020-07-22 | $9.22 | $46.89 | 129,600 | — | — |
| 2020-07-21 | $9.21 | $46.84 | 142,700 | — | — |
| 2020-07-20 | $9.11 | $46.33 | 111,500 | — | — |
| 2020-07-17 | $9.02 | $45.87 | 378,200 | — | — |
| 2020-07-16 | $9.01 | $45.82 | 94,000 | — | — |
| 2020-07-15 | $8.86 | $45.06 | 125,600 | — | — |
| 2020-07-14 | $8.63 | $43.89 | 101,300 | — | — |
| 2020-07-13 | $8.57 | $43.58 | 116,000 | — | — |
| 2020-07-10 | $8.50 | $43.23 | 96,600 | — | — |
| 2020-07-09 | $8.39 | $42.67 | 125,000 | — | — |
| 2020-07-08 | $8.42 | $42.82 | 113,000 | — | — |
| 2020-07-07 | $8.59 | $43.69 | 126,100 | — | — |
| 2020-07-06 | $8.69 | $44.19 | 147,900 | — | — |
| 2020-07-02 | $8.71 | $44.30 | 130,700 | — | — |
| 2020-07-01 | $8.70 | $44.25 | 152,200 | — | — |
| 2020-06-30 | $8.77 | $44.60 | 153,300 | — | — |
| 2020-06-29 | $8.73 | $44.40 | 125,800 | — | — |
| 2020-06-26 | $8.73 | $44.40 | 107,100 | — | — |
| 2020-06-25 | $8.74 | $44.45 | 121,800 | — | — |
| 2020-06-24 | $8.80 | $44.75 | 113,700 | — | — |
| 2020-06-23 | $8.71 | $44.30 | 103,600 | — | — |
| 2020-06-22 | $8.14 | $41.40 | 141,100 | — | — |
| 2020-06-19 | $8.12 | $41.30 | 131,800 | — | — |
| 2020-06-18 | $8.21 | $41.75 | 122,300 | — | — |
| 2020-06-17 | $8.35 | $42.47 | 136,700 | — | — |
| 2020-06-16 | $8.50 | $43.23 | 196,100 | — | — |
| 2020-06-15 | $8.21 | $41.75 | 261,100 | — | — |
| 2020-06-12 | $8.19 | $41.65 | 108,200 | — | — |
| 2020-06-11 | $7.93 | $40.33 | 113,900 | — | — |
| 2020-06-10 | $8.21 | $41.75 | 150,000 | — | — |
| 2020-06-09 | $8.19 | $41.65 | 156,300 | — | — |
| 2020-06-08 | $8.20 | $41.70 | 179,200 | — | — |
| 2020-06-05 | $8.02 | $40.79 | 121,600 | — | — |
| 2020-06-04 | $8.00 | $40.69 | 89,500 | — | — |
| 2020-06-03 | $7.99 | $40.63 | 132,800 | — | — |
| 2020-06-02 | $8.11 | $41.25 | 104,400 | — | — |
| 2020-06-01 | $7.96 | $40.48 | 99,600 | — | — |
| 2020-05-29 | $7.90 | $40.18 | 127,400 | — | — |
| 2020-05-28 | $7.99 | $40.63 | 96,600 | — | — |
| 2020-05-27 | $8.13 | $41.35 | 170,500 | — | — |
| 2020-05-26 | $7.93 | $40.33 | 89,700 | — | — |
| 2020-05-22 | $7.73 | $39.31 | 93,600 | — | — |
| 2020-05-21 | $7.65 | $38.91 | 64,500 | — | — |
| 2020-05-20 | $7.60 | $38.65 | 75,400 | — | — |
| 2020-05-19 | $7.56 | $38.45 | 64,000 | — | — |
| 2020-05-18 | $7.58 | $38.55 | 97,600 | — | — |
| 2020-05-15 | $7.43 | $37.79 | 69,200 | — | — |
| 2020-05-14 | $7.40 | $37.63 | 78,600 | — | — |
| 2020-05-13 | $7.51 | $38.19 | 155,800 | — | — |
| 2020-05-12 | $7.68 | $39.06 | 155,600 | — | — |
| 2020-05-11 | $7.76 | $39.47 | 107,700 | — | — |
| 2020-05-08 | $7.62 | $38.75 | 128,800 | — | — |
| 2020-05-07 | $7.63 | $38.80 | 82,300 | — | — |
| 2020-05-06 | $7.61 | $38.70 | 79,500 | — | — |
| 2020-05-05 | $7.68 | $39.06 | 104,900 | — | — |
| 2020-05-04 | $7.67 | $39.01 | 68,600 | — | — |
| 2020-05-01 | $7.60 | $38.65 | 75,100 | — | — |
| 2020-04-30 | $7.90 | $39.50 | 136,300 | — | — |
| 2020-04-29 | $7.94 | $39.70 | 193,800 | — | — |
| 2020-04-28 | $7.94 | $39.70 | 223,700 | — | — |
| 2020-04-27 | $7.93 | $39.65 | 119,100 | — | — |
| 2020-04-24 | $8.09 | $40.45 | 87,500 | — | — |
| 2020-04-23 | $8.00 | $40.00 | 261,700 | — | — |
| 2020-04-22 | $7.16 | $35.80 | 65,200 | — | — |
| 2020-04-21 | $7.28 | $36.40 | 101,600 | — | — |
| 2020-04-20 | $7.33 | $36.65 | 75,100 | — | — |
| 2020-04-17 | $7.69 | $38.45 | 166,700 | — | — |
| 2020-04-16 | $7.56 | $37.80 | 152,400 | — | — |
| 2020-04-15 | $7.35 | $36.75 | 177,600 | — | — |
| 2020-04-14 | $7.76 | $38.80 | 196,600 | — | — |
| 2020-04-13 | $7.70 | $38.50 | 174,400 | — | — |
| 2020-04-09 | $7.69 | $38.45 | 210,800 | — | — |
| 2020-04-08 | $7.50 | $37.50 | 159,400 | — | — |
| 2020-04-07 | $7.54 | $37.70 | 243,600 | — | — |
| 2020-04-06 | $7.67 | $38.35 | 146,200 | — | — |
| 2020-04-03 | $7.33 | $36.65 | 118,400 | — | — |
| 2020-04-02 | $7.63 | $38.15 | 126,800 | — | — |
| 2020-04-01 | $7.28 | $36.40 | 165,400 | — | — |
| 2020-03-31 | $7.70 | $38.50 | 160,700 | — | — |
| 2020-03-30 | $7.50 | $37.50 | 148,900 | — | — |
| 2020-03-27 | $6.85 | $34.25 | 169,200 | — | — |
| 2020-03-26 | $7.12 | $35.60 | 217,400 | — | — |
| 2020-03-25 | $6.97 | $34.85 | 176,800 | — | — |
| 2020-03-24 | $7.02 | $35.10 | 103,500 | — | — |
| 2020-03-23 | $6.47 | $32.35 | 297,300 | — | — |
| 2020-03-20 | $7.19 | $35.95 | 131,800 | — | — |
| 2020-03-19 | $7.77 | $38.85 | 166,200 | — | — |
| 2020-03-18 | $6.85 | $34.25 | 84,600 | — | — |
| 2020-03-17 | $7.84 | $39.20 | 95,700 | — | — |
| 2020-03-16 | $7.07 | $35.35 | 178,200 | — | — |
| 2020-03-13 | $7.76 | $38.80 | 137,800 | — | — |
| 2020-03-12 | $7.75 | $38.75 | 217,400 | — | — |
| 2020-03-11 | $8.21 | $41.05 | 96,800 | — | — |
| 2020-03-10 | $8.48 | $42.40 | 98,200 | — | — |
| 2020-03-09 | $8.26 | $41.30 | 111,700 | — | — |
| 2020-03-06 | $8.82 | $44.10 | 78,300 | — | — |
| 2020-03-05 | $8.88 | $44.40 | 51,800 | — | — |
| 2020-03-04 | $9.03 | $45.15 | 47,400 | — | — |
| 2020-03-03 | $8.96 | $44.80 | 67,300 | — | — |
| 2020-03-02 | $9.17 | $45.85 | 78,600 | — | — |
| 2020-02-28 | $8.98 | $44.90 | 141,000 | — | — |
| 2020-02-27 | $8.90 | $44.50 | 157,900 | — | — |
| 2020-02-26 | $9.07 | $45.35 | 64,600 | — | — |
| 2020-02-25 | $8.99 | $44.95 | 53,900 | — | — |
| 2020-02-24 | $8.95 | $44.75 | 111,700 | — | — |
| 2020-02-21 | $9.01 | $45.05 | 142,700 | — | — |
| 2020-02-20 | $8.94 | $44.70 | 51,600 | — | — |
| 2020-02-19 | $9.00 | $45.00 | 54,800 | — | — |
| 2020-02-18 | $8.95 | $44.75 | 43,000 | — | — |
| 2020-02-14 | $8.98 | $44.90 | 58,600 | — | — |
| 2020-02-13 | $9.00 | $45.00 | 91,000 | — | — |
| 2020-02-12 | $9.10 | $45.50 | 31,700 | — | — |
| 2020-02-11 | $9.11 | $45.55 | 35,300 | — | — |
| 2020-02-10 | $9.09 | $45.45 | 50,800 | — | — |
| 2020-02-07 | $9.12 | $45.60 | 40,400 | — | — |
| 2020-02-06 | $9.23 | $46.15 | 50,500 | — | — |
| 2020-02-05 | $9.31 | $46.55 | 63,000 | — | — |
| 2020-02-04 | $9.56 | $47.80 | 125,600 | — | — |
| 2020-02-03 | $9.27 | $46.35 | 59,700 | — | — |
| 2020-01-31 | $9.28 | $46.40 | 92,600 | — | — |
| 2020-01-30 | $9.23 | $46.15 | 45,500 | — | — |
| 2020-01-29 | $9.41 | $47.05 | 49,200 | — | — |
| 2020-01-28 | $9.46 | $47.30 | 23,800 | — | — |
| 2020-01-27 | $9.41 | $47.05 | 48,300 | — | — |
| 2020-01-24 | $9.43 | $47.15 | 65,900 | — | — |
| 2020-01-23 | $9.48 | $46.78 | 44,400 | — | — |
| 2020-01-22 | $9.48 | $46.78 | 54,800 | — | — |
| 2020-01-21 | $9.53 | $47.02 | 35,300 | — | — |
| 2020-01-17 | $9.53 | $47.02 | 30,100 | — | — |
| 2020-01-16 | $9.49 | $46.83 | 40,700 | — | — |
| 2020-01-15 | $9.50 | $46.87 | 70,200 | — | — |
| 2020-01-14 | $9.35 | $46.13 | 91,200 | — | — |
| 2020-01-13 | $9.33 | $46.04 | 36,700 | — | — |
| 2020-01-10 | $9.42 | $46.48 | 29,200 | — | — |
| 2020-01-09 | $9.35 | $46.13 | 53,400 | — | — |
| 2020-01-08 | $9.53 | $47.02 | 35,600 | — | — |
| 2020-01-07 | $9.49 | $46.83 | 24,600 | — | — |
| 2020-01-06 | $9.53 | $47.02 | 40,100 | — | — |
| 2020-01-03 | $9.49 | $46.83 | 13,300 | — | — |
| 2020-01-02 | $9.60 | $47.37 | 42,100 | — | — |