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
- 2003-03-18 to 2026-09-01
- 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 | $10.50 | $10.94 | 12,300 | — | — |
| 2020-12-30 | $10.75 | $11.20 | 40,500 | — | — |
| 2020-12-29 | $10.29 | $10.72 | 3,400 | — | — |
| 2020-12-28 | $10.48 | $10.92 | 5,100 | — | — |
| 2020-12-24 | $10.74 | $11.19 | 1,600 | — | — |
| 2020-12-23 | $10.32 | $10.75 | 1,100 | — | — |
| 2020-12-22 | $10.32 | $10.75 | 8,500 | — | — |
| 2020-12-21 | $10.10 | $10.52 | 3,200 | — | — |
| 2020-12-18 | $10.02 | $10.44 | 10,500 | — | — |
| 2020-12-17 | $10.55 | $10.99 | 400 | — | — |
| 2020-12-16 | $10.49 | $10.93 | 1,300 | — | — |
| 2020-12-15 | $10.67 | $11.12 | 3,000 | — | — |
| 2020-12-14 | $10.58 | $11.02 | 1,900 | — | — |
| 2020-12-11 | $10.55 | $10.99 | 1,900 | — | — |
| 2020-12-10 | $10.51 | $10.95 | 13,400 | — | — |
| 2020-12-09 | $10.52 | $10.96 | 12,000 | — | — |
| 2020-12-08 | $11.14 | $11.61 | 2,700 | — | — |
| 2020-12-07 | $11.08 | $11.54 | 2,000 | — | — |
| 2020-12-04 | $11.83 | $12.33 | 1,600 | — | — |
| 2020-12-03 | $10.88 | $11.34 | 1,700 | — | — |
| 2020-12-02 | $10.75 | $11.20 | 3,200 | — | — |
| 2020-12-01 | $10.58 | $11.02 | 4,200 | — | — |
| 2020-11-30 | $10.17 | $10.60 | 1,700 | — | — |
| 2020-11-27 | $10.02 | $10.44 | 4,900 | — | — |
| 2020-11-25 | $10.12 | $10.54 | 1,200 | — | — |
| 2020-11-24 | $9.81 | $10.22 | 1,800 | — | — |
| 2020-11-23 | $9.81 | $10.22 | 400 | — | — |
| 2020-11-20 | $9.77 | $10.18 | 1,200 | — | — |
| 2020-11-19 | $10.30 | $10.73 | 700 | — | — |
| 2020-11-18 | $10.31 | $10.74 | 0 | — | — |
| 2020-11-17 | $10.31 | $10.74 | 3,200 | — | — |
| 2020-11-16 | $10.01 | $10.43 | 3,600 | — | — |
| 2020-11-13 | $10.00 | $10.42 | 6,900 | — | — |
| 2020-11-12 | $10.03 | $10.45 | 600 | — | — |
| 2020-11-11 | $10.08 | $10.50 | 1,100 | — | — |
| 2020-11-10 | $9.91 | $10.33 | 0 | — | — |
| 2020-11-09 | $9.91 | $10.33 | 3,500 | — | — |
| 2020-11-06 | $9.71 | $10.12 | 1,100 | — | — |
| 2020-11-05 | $9.60 | $10.00 | 4,400 | — | — |
| 2020-11-04 | $10.10 | $10.52 | 0 | — | — |
| 2020-11-03 | $10.10 | $10.52 | 900 | — | — |
| 2020-11-02 | $10.10 | $10.52 | 1,300 | — | — |
| 2020-10-30 | $10.30 | $10.73 | 4,300 | — | — |
| 2020-10-29 | $10.63 | $11.08 | 800 | — | — |
| 2020-10-28 | $10.52 | $10.96 | 6,900 | — | — |
| 2020-10-27 | $10.18 | $10.61 | 2,000 | — | — |
| 2020-10-26 | $10.04 | $10.46 | 200 | — | — |
| 2020-10-23 | $10.17 | $10.60 | 100 | — | — |
| 2020-10-22 | $10.10 | $10.52 | 5,000 | — | — |
| 2020-10-21 | $9.89 | $10.30 | 4,500 | — | — |
| 2020-10-20 | $10.11 | $10.53 | 7,600 | — | — |
| 2020-10-19 | $10.03 | $10.45 | 3,100 | — | — |
| 2020-10-16 | $10.04 | $10.46 | 4,500 | — | — |
| 2020-10-15 | $10.01 | $10.43 | 900 | — | — |
| 2020-10-14 | $10.04 | $10.46 | 22,500 | — | — |
| 2020-10-13 | $9.94 | $10.36 | 2,000 | — | — |
| 2020-10-12 | $9.89 | $10.30 | 3,200 | — | — |
| 2020-10-09 | $9.91 | $10.33 | 4,400 | — | — |
| 2020-10-08 | $9.90 | $10.32 | 2,400 | — | — |
| 2020-10-07 | $10.05 | $10.47 | 1,300 | — | — |
| 2020-10-06 | $9.97 | $10.39 | 7,500 | — | — |
| 2020-10-05 | $10.06 | $10.48 | 1,900 | — | — |
| 2020-10-02 | $9.71 | $10.12 | 11,800 | — | — |
| 2020-10-01 | $9.38 | $9.77 | 2,800 | — | — |
| 2020-09-30 | $9.68 | $10.09 | 800 | — | — |
| 2020-09-29 | $9.54 | $9.94 | 2,500 | — | — |
| 2020-09-28 | $9.74 | $10.15 | 100 | — | — |
| 2020-09-25 | $9.61 | $10.01 | 1,400 | — | — |
| 2020-09-24 | $9.30 | $9.69 | 7,800 | — | — |
| 2020-09-23 | $9.39 | $9.78 | 4,000 | — | — |
| 2020-09-22 | $9.57 | $9.97 | 5,600 | — | — |
| 2020-09-21 | $9.51 | $9.91 | 7,200 | — | — |
| 2020-09-18 | $9.69 | $10.10 | 1,400 | — | — |
| 2020-09-17 | $9.64 | $10.04 | 3,400 | — | — |
| 2020-09-16 | $9.58 | $9.98 | 600 | — | — |
| 2020-09-15 | $9.62 | $10.02 | 700 | — | — |
| 2020-09-14 | $9.63 | $10.03 | 1,300 | — | — |
| 2020-09-11 | $9.40 | $9.79 | 4,700 | — | — |
| 2020-09-10 | $9.54 | $9.94 | 600 | — | — |
| 2020-09-09 | $9.62 | $10.02 | 3,500 | — | — |
| 2020-09-08 | $9.58 | $9.98 | 500 | — | — |
| 2020-09-04 | $9.35 | $9.74 | 8,000 | — | — |
| 2020-09-03 | $9.50 | $9.90 | 5,400 | — | — |
| 2020-09-02 | $9.75 | $10.16 | 900 | — | — |
| 2020-09-01 | $9.68 | $10.09 | 8,800 | — | — |
| 2020-08-31 | $9.61 | $10.01 | 3,600 | — | — |
| 2020-08-28 | $9.77 | $10.18 | 400 | — | — |
| 2020-08-27 | $9.80 | $10.21 | 0 | — | — |
| 2020-08-26 | $9.80 | $10.21 | 7,200 | — | — |
| 2020-08-25 | $9.77 | $10.18 | 800 | — | — |
| 2020-08-24 | $9.82 | $10.23 | 1,500 | — | — |
| 2020-08-21 | $9.82 | $10.23 | 10,600 | — | — |
| 2020-08-20 | $9.81 | $10.22 | 5,000 | — | — |
| 2020-08-19 | $9.77 | $10.18 | 1,600 | — | — |
| 2020-08-18 | $9.65 | $10.05 | 700 | — | — |
| 2020-08-17 | $9.57 | $9.97 | 1,300 | — | — |
| 2020-08-14 | $9.80 | $10.21 | 400 | — | — |
| 2020-08-13 | $9.50 | $9.90 | 800 | — | — |
| 2020-08-12 | $9.51 | $9.91 | 1,000 | — | — |
| 2020-08-11 | $9.26 | $9.65 | 7,200 | — | — |
| 2020-08-10 | $9.77 | $10.18 | 1,800 | — | — |
| 2020-08-07 | $9.82 | $10.23 | 300 | — | — |
| 2020-08-06 | $9.75 | $10.16 | 15,100 | — | — |
| 2020-08-05 | $10.16 | $10.59 | 7,200 | — | — |
| 2020-08-04 | $10.01 | $10.43 | 1,800 | — | — |
| 2020-08-03 | $9.90 | $10.32 | 10,600 | — | — |
| 2020-07-31 | $9.31 | $9.70 | 5,200 | — | — |
| 2020-07-30 | $9.43 | $9.83 | 700 | — | — |
| 2020-07-29 | $9.38 | $9.77 | 2,400 | — | — |
| 2020-07-28 | $9.38 | $9.77 | 5,100 | — | — |
| 2020-07-27 | $9.26 | $9.65 | 4,600 | — | — |
| 2020-07-24 | $9.34 | $9.73 | 500 | — | — |
| 2020-07-23 | $9.31 | $9.70 | 1,000 | — | — |
| 2020-07-22 | $9.19 | $9.58 | 15,900 | — | — |
| 2020-07-21 | $9.10 | $9.48 | 4,200 | — | — |
| 2020-07-20 | $9.11 | $9.49 | 15,300 | — | — |
| 2020-07-17 | $8.98 | $9.36 | 3,800 | — | — |
| 2020-07-16 | $8.83 | $9.20 | 1,600 | — | — |
| 2020-07-15 | $8.95 | $9.33 | 21,500 | — | — |
| 2020-07-14 | $8.91 | $9.28 | 3,000 | — | — |
| 2020-07-13 | $8.82 | $9.19 | 5,900 | — | — |
| 2020-07-10 | $8.78 | $9.15 | 3,400 | — | — |
| 2020-07-09 | $8.77 | $9.14 | 2,400 | — | — |
| 2020-07-08 | $8.85 | $9.22 | 800 | — | — |
| 2020-07-07 | $8.81 | $9.18 | 2,800 | — | — |
| 2020-07-06 | $8.85 | $9.22 | 4,200 | — | — |
| 2020-07-02 | $8.89 | $9.26 | 900 | — | — |
| 2020-07-01 | $8.88 | $9.25 | 2,500 | — | — |
| 2020-06-30 | $8.80 | $9.17 | 31,300 | — | — |
| 2020-06-29 | $8.60 | $8.96 | 6,800 | — | — |
| 2020-06-26 | $8.38 | $8.73 | 16,900 | — | — |
| 2020-06-25 | $8.83 | $9.20 | 6,400 | — | — |
| 2020-06-24 | $9.09 | $9.47 | 0 | — | — |
| 2020-06-23 | $9.09 | $9.47 | 9,300 | — | — |
| 2020-06-22 | $9.08 | $9.46 | 11,100 | — | — |
| 2020-06-19 | $9.10 | $9.48 | 7,800 | — | — |
| 2020-06-18 | $9.06 | $9.44 | 1,600 | — | — |
| 2020-06-17 | $8.96 | $9.34 | 6,600 | — | — |
| 2020-06-16 | $8.83 | $9.20 | 4,100 | — | — |
| 2020-06-15 | $9.05 | $9.43 | 5,900 | — | — |
| 2020-06-12 | $9.00 | $9.38 | 20,400 | — | — |
| 2020-06-11 | $8.85 | $9.22 | 400 | — | — |
| 2020-06-10 | $8.89 | $9.26 | 500 | — | — |
| 2020-06-09 | $8.88 | $9.25 | 4,700 | — | — |
| 2020-06-08 | $8.79 | $9.16 | 5,400 | — | — |
| 2020-06-05 | $8.85 | $9.22 | 1,300 | — | — |
| 2020-06-04 | $8.74 | $9.11 | 1,100 | — | — |
| 2020-06-03 | $8.85 | $9.22 | 4,300 | — | — |
| 2020-06-02 | $8.90 | $9.27 | 0 | — | — |
| 2020-06-01 | $8.90 | $9.27 | 3,200 | — | — |
| 2020-05-29 | $8.66 | $9.02 | 1,300 | — | — |
| 2020-05-28 | $8.65 | $9.01 | 1,100 | — | — |
| 2020-05-27 | $8.90 | $9.27 | 4,400 | — | — |
| 2020-05-26 | $8.99 | $9.37 | 6,500 | — | — |
| 2020-05-22 | $9.13 | $9.51 | 3,500 | — | — |
| 2020-05-21 | $8.75 | $9.12 | 600 | — | — |
| 2020-05-20 | $9.13 | $9.51 | 300 | — | — |
| 2020-05-19 | $9.14 | $9.52 | 600 | — | — |
| 2020-05-18 | $9.00 | $9.38 | 1,100 | — | — |
| 2020-05-15 | $9.00 | $9.38 | 1,400 | — | — |
| 2020-05-14 | $8.79 | $9.16 | 900 | — | — |
| 2020-05-13 | $8.75 | $9.12 | 2,700 | — | — |
| 2020-05-12 | $9.20 | $9.59 | 200 | — | — |
| 2020-05-11 | $9.00 | $9.38 | 1,400 | — | — |
| 2020-05-08 | $9.35 | $9.74 | 2,200 | — | — |
| 2020-05-07 | $9.40 | $9.79 | 600 | — | — |
| 2020-05-06 | $9.45 | $9.85 | 2,300 | — | — |
| 2020-05-05 | $9.45 | $9.85 | 14,000 | — | — |
| 2020-05-04 | $9.35 | $9.74 | 1,800 | — | — |
| 2020-05-01 | $9.25 | $9.64 | 2,700 | — | — |
| 2020-04-30 | $9.43 | $9.83 | 400 | — | — |
| 2020-04-29 | $9.46 | $9.86 | 5,800 | — | — |
| 2020-04-28 | $9.42 | $9.81 | 0 | — | — |
| 2020-04-27 | $9.42 | $9.81 | 300 | — | — |
| 2020-04-24 | $9.49 | $9.89 | 1,000 | — | — |
| 2020-04-23 | $9.49 | $9.89 | 800 | — | — |
| 2020-04-22 | $9.32 | $9.71 | 600 | — | — |
| 2020-04-21 | $9.33 | $9.72 | 900 | — | — |
| 2020-04-20 | $9.31 | $9.70 | 4,000 | — | — |
| 2020-04-17 | $9.13 | $9.51 | 1,900 | — | — |
| 2020-04-16 | $8.67 | $9.03 | 3,700 | — | — |
| 2020-04-15 | $8.95 | $9.33 | 2,400 | — | — |
| 2020-04-14 | $9.09 | $9.47 | 700 | — | — |
| 2020-04-13 | $9.14 | $9.52 | 1,900 | — | — |
| 2020-04-09 | $9.21 | $9.60 | 6,200 | — | — |
| 2020-04-08 | $9.33 | $9.72 | 900 | — | — |
| 2020-04-07 | $9.34 | $9.73 | 1,900 | — | — |
| 2020-04-06 | $9.01 | $9.39 | 4,600 | — | — |
| 2020-04-03 | $8.78 | $9.15 | 700 | — | — |
| 2020-04-02 | $9.05 | $9.43 | 4,400 | — | — |
| 2020-04-01 | $8.80 | $9.17 | 2,900 | — | — |
| 2020-03-31 | $8.55 | $8.91 | 15,200 | — | — |
| 2020-03-30 | $7.65 | $7.97 | 2,800 | — | — |
| 2020-03-27 | $6.93 | $7.22 | 87,800 | — | — |
| 2020-03-26 | $6.79 | $7.07 | 6,700 | — | — |
| 2020-03-25 | $6.77 | $7.05 | 4,200 | — | — |
| 2020-03-24 | $6.62 | $6.90 | 3,600 | — | — |
| 2020-03-23 | $6.62 | $6.90 | 6,100 | — | — |
| 2020-03-20 | $7.10 | $7.40 | 2,600 | — | — |
| 2020-03-19 | $7.99 | $8.33 | 600 | — | — |
| 2020-03-18 | $7.75 | $8.07 | 3,700 | — | — |
| 2020-03-17 | $8.49 | $8.85 | 3,700 | — | — |
| 2020-03-16 | $8.59 | $8.95 | 2,100 | — | — |
| 2020-03-13 | $8.76 | $9.13 | 3,000 | — | — |
| 2020-03-12 | $8.60 | $8.96 | 17,200 | — | — |
| 2020-03-11 | $9.50 | $9.90 | 1,200 | — | — |
| 2020-03-10 | $9.94 | $10.36 | 200 | — | — |
| 2020-03-09 | $9.55 | $9.95 | 1,300 | — | — |
| 2020-03-06 | $9.90 | $10.32 | 800 | — | — |
| 2020-03-05 | $10.05 | $10.47 | 1,600 | — | — |
| 2020-03-04 | $9.98 | $10.40 | 0 | — | — |
| 2020-03-03 | $9.98 | $10.40 | 0 | — | — |
| 2020-03-02 | $9.98 | $10.40 | 1,100 | — | — |
| 2020-02-28 | $10.19 | $10.62 | 1,500 | — | — |
| 2020-02-27 | $10.00 | $10.42 | 12,100 | — | — |
| 2020-02-26 | $10.35 | $10.78 | 2,600 | — | — |
| 2020-02-25 | $10.84 | $11.29 | 500 | — | — |
| 2020-02-24 | $10.90 | $11.36 | 3,800 | — | — |
| 2020-02-21 | $11.01 | $11.47 | 3,700 | — | — |
| 2020-02-20 | $11.68 | $12.17 | 300 | — | — |
| 2020-02-19 | $11.95 | $12.45 | 0 | — | — |
| 2020-02-18 | $11.95 | $12.45 | 1,800 | — | — |
| 2020-02-14 | $12.07 | $12.58 | 0 | — | — |
| 2020-02-13 | $12.07 | $12.58 | 1,100 | — | — |
| 2020-02-12 | $12.27 | $12.78 | 500 | — | — |
| 2020-02-11 | $12.20 | $12.71 | 1,400 | — | — |
| 2020-02-10 | $12.00 | $12.50 | 1,500 | — | — |
| 2020-02-07 | $12.25 | $12.76 | 0 | — | — |
| 2020-02-06 | $12.25 | $12.76 | 400 | — | — |
| 2020-02-05 | $12.31 | $12.83 | 300 | — | — |
| 2020-02-04 | $12.31 | $12.83 | 600 | — | — |
| 2020-02-03 | $12.20 | $12.71 | 500 | — | — |
| 2020-01-31 | $12.07 | $12.58 | 1,300 | — | — |
| 2020-01-30 | $12.04 | $12.54 | 900 | — | — |
| 2020-01-29 | $12.09 | $12.60 | 1,800 | — | — |
| 2020-01-28 | $12.60 | $13.13 | 0 | — | — |
| 2020-01-27 | $12.60 | $13.13 | 400 | — | — |
| 2020-01-24 | $13.00 | $13.55 | 2,000 | — | — |
| 2020-01-23 | $13.10 | $13.65 | 900 | — | — |
| 2020-01-22 | $13.06 | $13.61 | 900 | — | — |
| 2020-01-21 | $12.88 | $13.42 | 4,700 | — | — |
| 2020-01-17 | $13.00 | $13.55 | 14,400 | — | — |
| 2020-01-16 | $13.00 | $13.55 | 7,200 | — | — |
| 2020-01-15 | $12.81 | $13.35 | 1,900 | — | — |
| 2020-01-14 | $12.90 | $13.44 | 6,400 | — | — |
| 2020-01-13 | $12.00 | $12.50 | 0 | — | — |
| 2020-01-10 | $12.00 | $12.50 | 5,900 | — | — |
| 2020-01-09 | $12.00 | $12.50 | 0 | — | — |
| 2020-01-08 | $12.00 | $12.50 | 18,400 | — | — |
| 2020-01-07 | $12.02 | $12.52 | 0 | — | — |
| 2020-01-06 | $12.02 | $12.52 | 10,600 | — | — |
| 2020-01-03 | $12.28 | $12.79 | 3,100 | — | — |
| 2020-01-02 | $11.95 | $12.45 | 0 | — | — |