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
- 2004-02-03 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 | $13.65 | $13.65 | 138,400 | — | — |
| 2020-12-30 | $13.57 | $13.57 | 167,700 | — | — |
| 2020-12-29 | $13.39 | $13.39 | 179,300 | — | — |
| 2020-12-28 | $13.57 | $13.57 | 162,200 | — | — |
| 2020-12-24 | $13.45 | $13.45 | 106,100 | — | — |
| 2020-12-23 | $13.51 | $13.51 | 400,300 | — | — |
| 2020-12-22 | $13.19 | $13.19 | 321,300 | — | — |
| 2020-12-21 | $13.40 | $13.40 | 351,400 | — | — |
| 2020-12-18 | $13.39 | $13.39 | 735,900 | — | — |
| 2020-12-17 | $13.89 | $13.89 | 371,300 | — | — |
| 2020-12-16 | $13.82 | $13.82 | 354,000 | — | — |
| 2020-12-15 | $14.19 | $14.19 | 257,400 | — | — |
| 2020-12-14 | $13.51 | $13.51 | 228,700 | — | — |
| 2020-12-11 | $13.54 | $13.54 | 205,700 | — | — |
| 2020-12-10 | $13.63 | $13.63 | 220,900 | — | — |
| 2020-12-09 | $13.41 | $13.41 | 333,400 | — | — |
| 2020-12-08 | $13.63 | $13.63 | 393,000 | — | — |
| 2020-12-07 | $13.18 | $13.18 | 240,200 | — | — |
| 2020-12-04 | $13.14 | $13.14 | 223,400 | — | — |
| 2020-12-03 | $12.97 | $12.97 | 252,800 | — | — |
| 2020-12-02 | $12.86 | $12.86 | 530,600 | — | — |
| 2020-12-01 | $12.22 | $12.22 | 315,300 | — | — |
| 2020-11-30 | $11.80 | $11.80 | 463,700 | — | — |
| 2020-11-27 | $12.59 | $12.59 | 202,500 | — | — |
| 2020-11-25 | $12.86 | $12.86 | 334,400 | — | — |
| 2020-11-24 | $12.83 | $12.83 | 279,800 | — | — |
| 2020-11-23 | $12.00 | $12.00 | 315,700 | — | — |
| 2020-11-20 | $11.42 | $11.42 | 511,500 | — | — |
| 2020-11-19 | $11.41 | $11.41 | 323,800 | — | — |
| 2020-11-18 | $11.41 | $11.41 | 272,700 | — | — |
| 2020-11-17 | $12.04 | $12.04 | 364,600 | — | — |
| 2020-11-16 | $11.97 | $11.97 | 361,600 | — | — |
| 2020-11-13 | $11.15 | $11.15 | 197,500 | — | — |
| 2020-11-12 | $10.72 | $10.72 | 190,500 | — | — |
| 2020-11-11 | $11.27 | $11.27 | 200,000 | — | — |
| 2020-11-10 | $11.56 | $11.56 | 268,800 | — | — |
| 2020-11-09 | $11.56 | $11.56 | 431,000 | — | — |
| 2020-11-06 | $10.25 | $10.25 | 304,600 | — | — |
| 2020-11-05 | $9.92 | $9.92 | 322,400 | — | — |
| 2020-11-04 | $9.25 | $9.25 | 262,400 | — | — |
| 2020-11-03 | $9.43 | $9.43 | 200,800 | — | — |
| 2020-11-02 | $9.60 | $9.60 | 226,000 | — | — |
| 2020-10-30 | $9.60 | $9.60 | 930,300 | — | — |
| 2020-10-29 | $8.98 | $8.98 | 491,800 | — | — |
| 2020-10-28 | $8.71 | $8.71 | 279,400 | — | — |
| 2020-10-27 | $9.08 | $9.08 | 308,100 | — | — |
| 2020-10-26 | $9.42 | $9.42 | 163,800 | — | — |
| 2020-10-23 | $9.57 | $9.57 | 183,600 | — | — |
| 2020-10-22 | $9.42 | $9.42 | 231,500 | — | — |
| 2020-10-21 | $9.18 | $9.18 | 95,700 | — | — |
| 2020-10-20 | $9.21 | $9.21 | 247,900 | — | — |
| 2020-10-19 | $9.14 | $9.14 | 127,900 | — | — |
| 2020-10-16 | $9.46 | $9.46 | 134,700 | — | — |
| 2020-10-15 | $9.64 | $9.64 | 194,700 | — | — |
| 2020-10-14 | $9.16 | $9.16 | 141,800 | — | — |
| 2020-10-13 | $9.28 | $9.28 | 179,000 | — | — |
| 2020-10-12 | $9.49 | $9.49 | 207,600 | — | — |
| 2020-10-09 | $9.46 | $9.46 | 163,100 | — | — |
| 2020-10-08 | $9.52 | $9.52 | 231,500 | — | — |
| 2020-10-07 | $9.30 | $9.30 | 282,600 | — | — |
| 2020-10-06 | $9.30 | $9.30 | 274,300 | — | — |
| 2020-10-05 | $9.40 | $9.40 | 179,200 | — | — |
| 2020-10-02 | $9.01 | $9.01 | 115,700 | — | — |
| 2020-10-01 | $8.73 | $8.73 | 169,600 | — | — |
| 2020-09-30 | $8.64 | $8.64 | 171,000 | — | — |
| 2020-09-29 | $8.65 | $8.65 | 203,600 | — | — |
| 2020-09-28 | $8.61 | $8.61 | 152,000 | — | — |
| 2020-09-25 | $8.30 | $8.30 | 178,800 | — | — |
| 2020-09-24 | $8.12 | $8.12 | 230,000 | — | — |
| 2020-09-23 | $8.07 | $8.07 | 241,100 | — | — |
| 2020-09-22 | $8.18 | $8.18 | 331,100 | — | — |
| 2020-09-21 | $8.60 | $8.60 | 442,400 | — | — |
| 2020-09-18 | $9.43 | $9.43 | 706,300 | — | — |
| 2020-09-17 | $9.51 | $9.51 | 236,000 | — | — |
| 2020-09-16 | $9.50 | $9.50 | 414,800 | — | — |
| 2020-09-15 | $9.35 | $9.35 | 188,500 | — | — |
| 2020-09-14 | $9.30 | $9.30 | 236,500 | — | — |
| 2020-09-11 | $9.01 | $9.01 | 267,400 | — | — |
| 2020-09-10 | $9.28 | $9.28 | 317,500 | — | — |
| 2020-09-09 | $9.51 | $9.51 | 301,900 | — | — |
| 2020-09-08 | $9.64 | $9.64 | 292,600 | — | — |
| 2020-09-04 | $9.85 | $9.85 | 587,800 | — | — |
| 2020-09-03 | $9.70 | $9.70 | 368,700 | — | — |
| 2020-09-02 | $9.55 | $9.55 | 311,400 | — | — |
| 2020-09-01 | $9.52 | $9.52 | 348,100 | — | — |
| 2020-08-31 | $9.50 | $9.50 | 450,900 | — | — |
| 2020-08-28 | $9.45 | $9.45 | 372,400 | — | — |
| 2020-08-27 | $9.36 | $9.36 | 254,300 | — | — |
| 2020-08-26 | $9.10 | $9.10 | 240,300 | — | — |
| 2020-08-25 | $9.51 | $9.51 | 227,400 | — | — |
| 2020-08-24 | $9.38 | $9.38 | 263,900 | — | — |
| 2020-08-21 | $9.19 | $9.19 | 213,000 | — | — |
| 2020-08-20 | $9.38 | $9.38 | 151,800 | — | — |
| 2020-08-19 | $9.64 | $9.64 | 157,300 | — | — |
| 2020-08-18 | $9.59 | $9.59 | 289,300 | — | — |
| 2020-08-17 | $10.01 | $10.01 | 226,300 | — | — |
| 2020-08-14 | $10.06 | $10.06 | 291,600 | — | — |
| 2020-08-13 | $10.13 | $10.13 | 192,400 | — | — |
| 2020-08-12 | $10.46 | $10.46 | 317,500 | — | — |
| 2020-08-11 | $10.69 | $10.69 | 534,400 | — | — |
| 2020-08-10 | $10.34 | $10.34 | 319,600 | — | — |
| 2020-08-07 | $10.18 | $10.18 | 186,200 | — | — |
| 2020-08-06 | $9.82 | $9.82 | 186,200 | — | — |
| 2020-08-05 | $9.64 | $9.64 | 281,900 | — | — |
| 2020-08-04 | $9.21 | $9.21 | 275,300 | — | — |
| 2020-08-03 | $8.97 | $8.97 | 422,600 | — | — |
| 2020-07-31 | $9.43 | $9.43 | 774,100 | — | — |
| 2020-07-30 | $8.78 | $8.78 | 311,200 | — | — |
| 2020-07-29 | $9.05 | $9.05 | 222,300 | — | — |
| 2020-07-28 | $8.72 | $8.72 | 220,100 | — | — |
| 2020-07-27 | $8.68 | $8.68 | 204,100 | — | — |
| 2020-07-24 | $8.85 | $8.85 | 145,200 | — | — |
| 2020-07-23 | $8.92 | $8.92 | 241,300 | — | — |
| 2020-07-22 | $8.84 | $8.84 | 191,100 | — | — |
| 2020-07-21 | $9.10 | $9.10 | 271,900 | — | — |
| 2020-07-20 | $8.72 | $8.72 | 256,800 | — | — |
| 2020-07-17 | $8.82 | $8.82 | 189,900 | — | — |
| 2020-07-16 | $8.87 | $8.87 | 240,000 | — | — |
| 2020-07-15 | $8.99 | $8.99 | 329,800 | — | — |
| 2020-07-14 | $8.36 | $8.36 | 280,300 | — | — |
| 2020-07-13 | $8.60 | $8.60 | 396,200 | — | — |
| 2020-07-10 | $8.54 | $8.54 | 616,600 | — | — |
| 2020-07-09 | $8.31 | $8.31 | 474,600 | — | — |
| 2020-07-08 | $8.64 | $8.64 | 435,600 | — | — |
| 2020-07-07 | $8.66 | $8.66 | 276,100 | — | — |
| 2020-07-06 | $8.98 | $8.98 | 421,500 | — | — |
| 2020-07-02 | $9.13 | $9.13 | 364,200 | — | — |
| 2020-07-01 | $9.17 | $9.17 | 372,900 | — | — |
| 2020-06-30 | $9.80 | $9.80 | 371,600 | — | — |
| 2020-06-29 | $9.30 | $9.30 | 439,700 | — | — |
| 2020-06-26 | $8.74 | $8.74 | 572,700 | — | — |
| 2020-06-25 | $9.21 | $9.21 | 392,900 | — | — |
| 2020-06-24 | $8.77 | $8.77 | 400,600 | — | — |
| 2020-06-23 | $9.30 | $9.30 | 347,700 | — | — |
| 2020-06-22 | $9.77 | $9.77 | 541,300 | — | — |
| 2020-06-19 | $9.09 | $9.09 | 487,800 | — | — |
| 2020-06-18 | $9.20 | $9.20 | 235,700 | — | — |
| 2020-06-17 | $9.13 | $9.13 | 251,600 | — | — |
| 2020-06-16 | $9.73 | $9.73 | 444,300 | — | — |
| 2020-06-15 | $9.63 | $9.63 | 545,000 | — | — |
| 2020-06-12 | $8.99 | $8.99 | 660,800 | — | — |
| 2020-06-11 | $8.96 | $8.96 | 448,300 | — | — |
| 2020-06-10 | $9.82 | $9.82 | 407,900 | — | — |
| 2020-06-09 | $10.15 | $10.15 | 583,800 | — | — |
| 2020-06-08 | $10.98 | $10.98 | 785,600 | — | — |
| 2020-06-05 | $10.93 | $10.93 | 599,100 | — | — |
| 2020-06-04 | $9.70 | $9.70 | 542,000 | — | — |
| 2020-06-03 | $8.96 | $8.96 | 288,400 | — | — |
| 2020-06-02 | $8.42 | $8.42 | 339,500 | — | — |
| 2020-06-01 | $8.26 | $8.26 | 483,000 | — | — |
| 2020-05-29 | $8.80 | $8.80 | 637,600 | — | — |
| 2020-05-28 | $8.29 | $8.29 | 419,500 | — | — |
| 2020-05-27 | $8.57 | $8.57 | 460,200 | — | — |
| 2020-05-26 | $7.81 | $7.81 | 581,600 | — | — |
| 2020-05-22 | $7.45 | $7.45 | 305,900 | — | — |
| 2020-05-21 | $7.16 | $7.16 | 268,500 | — | — |
| 2020-05-20 | $6.87 | $6.87 | 402,600 | — | — |
| 2020-05-19 | $6.40 | $6.40 | 309,000 | — | — |
| 2020-05-18 | $6.70 | $6.70 | 465,900 | — | — |
| 2020-05-15 | $5.86 | $5.86 | 340,300 | — | — |
| 2020-05-14 | $5.62 | $5.62 | 400,900 | — | — |
| 2020-05-13 | $5.88 | $5.88 | 430,200 | — | — |
| 2020-05-12 | $6.42 | $6.42 | 449,300 | — | — |
| 2020-05-11 | $7.03 | $7.03 | 387,700 | — | — |
| 2020-05-08 | $7.18 | $7.18 | 311,100 | — | — |
| 2020-05-07 | $6.66 | $6.66 | 286,000 | — | — |
| 2020-05-06 | $6.55 | $6.55 | 365,600 | — | — |
| 2020-05-05 | $6.91 | $6.91 | 328,300 | — | — |
| 2020-05-04 | $7.01 | $7.01 | 492,700 | — | — |
| 2020-05-01 | $7.53 | $7.53 | 418,400 | — | — |
| 2020-04-30 | $6.97 | $6.97 | 301,700 | — | — |
| 2020-04-29 | $7.57 | $7.57 | 582,200 | — | — |
| 2020-04-28 | $6.68 | $6.68 | 465,200 | — | — |
| 2020-04-27 | $6.33 | $6.33 | 380,100 | — | — |
| 2020-04-24 | $5.96 | $5.96 | 296,800 | — | — |
| 2020-04-23 | $5.87 | $5.87 | 284,300 | — | — |
| 2020-04-22 | $5.88 | $5.88 | 235,200 | — | — |
| 2020-04-21 | $5.89 | $5.89 | 390,400 | — | — |
| 2020-04-20 | $6.29 | $6.29 | 279,400 | — | — |
| 2020-04-17 | $6.27 | $6.27 | 396,500 | — | — |
| 2020-04-16 | $5.56 | $5.56 | 400,800 | — | — |
| 2020-04-15 | $5.93 | $5.93 | 498,000 | — | — |
| 2020-04-14 | $6.34 | $6.34 | 468,600 | — | — |
| 2020-04-13 | $6.55 | $6.55 | 346,700 | — | — |
| 2020-04-09 | $6.91 | $6.91 | 514,300 | — | — |
| 2020-04-08 | $5.75 | $5.75 | 412,900 | — | — |
| 2020-04-07 | $5.45 | $5.45 | 453,900 | — | — |
| 2020-04-06 | $5.50 | $5.50 | 415,800 | — | — |
| 2020-04-03 | $4.70 | $4.70 | 316,500 | — | — |
| 2020-04-02 | $5.08 | $5.08 | 334,400 | — | — |
| 2020-04-01 | $5.41 | $5.41 | 605,600 | — | — |
| 2020-03-31 | $6.07 | $6.07 | 538,700 | — | — |
| 2020-03-30 | $5.80 | $5.80 | 619,500 | — | — |
| 2020-03-27 | $5.77 | $5.77 | 520,400 | — | — |
| 2020-03-26 | $5.76 | $5.76 | 701,000 | — | — |
| 2020-03-25 | $5.41 | $5.41 | 506,800 | — | — |
| 2020-03-24 | $4.86 | $4.86 | 576,100 | — | — |
| 2020-03-23 | $4.12 | $4.12 | 1,121,800 | — | — |
| 2020-03-20 | $3.99 | $3.99 | 1,464,800 | — | — |
| 2020-03-19 | $4.58 | $4.58 | 920,600 | — | — |
| 2020-03-18 | $3.58 | $3.58 | 808,100 | — | — |
| 2020-03-17 | $4.63 | $4.63 | 748,300 | — | — |
| 2020-03-16 | $5.25 | $5.25 | 570,800 | — | — |
| 2020-03-13 | $7.51 | $7.51 | 593,700 | — | — |
| 2020-03-12 | $7.55 | $7.55 | 414,600 | — | — |
| 2020-03-11 | $8.90 | $8.90 | 357,900 | — | — |
| 2020-03-10 | $9.41 | $9.41 | 392,200 | — | — |
| 2020-03-09 | $9.32 | $9.32 | 389,000 | — | — |
| 2020-03-06 | $11.20 | $11.20 | 363,700 | — | — |
| 2020-03-05 | $11.14 | $11.14 | 414,400 | — | — |
| 2020-03-04 | $11.75 | $11.75 | 453,500 | — | — |
| 2020-03-03 | $12.21 | $12.21 | 394,700 | — | — |
| 2020-03-02 | $12.69 | $12.69 | 348,400 | — | — |
| 2020-02-28 | $12.17 | $12.17 | 563,300 | — | — |
| 2020-02-27 | $12.72 | $12.72 | 541,100 | — | — |
| 2020-02-26 | $13.40 | $13.40 | 707,700 | — | — |
| 2020-02-25 | $13.41 | $13.41 | 417,800 | — | — |
| 2020-02-24 | $13.61 | $13.61 | 434,700 | — | — |
| 2020-02-21 | $13.65 | $13.65 | 225,800 | — | — |
| 2020-02-20 | $13.53 | $13.53 | 495,000 | — | — |
| 2020-02-19 | $13.51 | $13.51 | 164,700 | — | — |
| 2020-02-18 | $13.36 | $13.36 | 174,600 | — | — |
| 2020-02-14 | $13.28 | $13.28 | 269,200 | — | — |
| 2020-02-13 | $13.16 | $13.16 | 188,800 | — | — |
| 2020-02-12 | $13.24 | $13.24 | 188,500 | — | — |
| 2020-02-11 | $12.91 | $12.91 | 274,500 | — | — |
| 2020-02-10 | $12.53 | $12.53 | 197,700 | — | — |
| 2020-02-07 | $12.57 | $12.57 | 533,500 | — | — |
| 2020-02-06 | $12.60 | $12.60 | 249,300 | — | — |
| 2020-02-05 | $12.64 | $12.64 | 198,800 | — | — |
| 2020-02-04 | $12.51 | $12.51 | 673,700 | — | — |
| 2020-02-03 | $12.08 | $12.08 | 245,600 | — | — |
| 2020-01-31 | $11.83 | $11.83 | 400,800 | — | — |
| 2020-01-30 | $11.61 | $11.61 | 182,100 | — | — |
| 2020-01-29 | $11.57 | $11.57 | 181,100 | — | — |
| 2020-01-28 | $11.77 | $11.77 | 179,600 | — | — |
| 2020-01-27 | $11.62 | $11.62 | 180,600 | — | — |
| 2020-01-24 | $11.79 | $11.79 | 161,700 | — | — |
| 2020-01-23 | $12.07 | $12.07 | 221,200 | — | — |
| 2020-01-22 | $12.09 | $12.09 | 142,300 | — | — |
| 2020-01-21 | $12.05 | $12.05 | 199,200 | — | — |
| 2020-01-17 | $12.11 | $12.11 | 173,200 | — | — |
| 2020-01-16 | $12.16 | $12.16 | 163,200 | — | — |
| 2020-01-15 | $12.05 | $12.05 | 196,600 | — | — |
| 2020-01-14 | $12.09 | $12.09 | 269,200 | — | — |
| 2020-01-13 | $12.16 | $12.16 | 128,500 | — | — |
| 2020-01-10 | $12.03 | $12.03 | 190,700 | — | — |
| 2020-01-09 | $12.12 | $12.12 | 214,300 | — | — |
| 2020-01-08 | $12.26 | $12.26 | 287,700 | — | — |
| 2020-01-07 | $12.24 | $12.24 | 261,400 | — | — |
| 2020-01-06 | $12.47 | $12.47 | 146,700 | — | — |
| 2020-01-03 | $12.65 | $12.65 | 205,200 | — | — |
| 2020-01-02 | $12.89 | $12.89 | 151,300 | — | — |