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
- 2008-11-25 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 | $9.07 | $9.07 | 6,795,600 | — | — |
| 2020-12-30 | $9.02 | $9.02 | 9,372,000 | — | — |
| 2020-12-29 | $8.97 | $8.97 | 6,461,200 | — | — |
| 2020-12-28 | $8.88 | $8.88 | 11,031,600 | — | — |
| 2020-12-24 | $9.03 | $9.03 | 4,099,200 | — | — |
| 2020-12-23 | $8.96 | $8.96 | 12,182,400 | — | — |
| 2020-12-22 | $8.61 | $8.61 | 12,806,000 | — | — |
| 2020-12-21 | $8.89 | $8.89 | 22,466,000 | — | — |
| 2020-12-18 | $9.35 | $9.35 | 11,204,000 | — | — |
| 2020-12-17 | $9.17 | $9.17 | 9,130,800 | — | — |
| 2020-12-16 | $8.95 | $8.95 | 12,146,800 | — | — |
| 2020-12-15 | $8.83 | $8.83 | 10,480,000 | — | — |
| 2020-12-14 | $8.64 | $8.64 | 14,520,400 | — | — |
| 2020-12-11 | $8.51 | $8.51 | 7,837,200 | — | — |
| 2020-12-10 | $8.60 | $8.60 | 16,694,000 | — | — |
| 2020-12-09 | $8.22 | $8.22 | 14,382,800 | — | — |
| 2020-12-08 | $8.26 | $8.26 | 9,268,000 | — | — |
| 2020-12-07 | $8.25 | $8.25 | 11,901,200 | — | — |
| 2020-12-04 | $8.30 | $8.30 | 12,247,200 | — | — |
| 2020-12-03 | $8.12 | $8.12 | 14,734,800 | — | — |
| 2020-12-02 | $8.03 | $8.03 | 14,936,800 | — | — |
| 2020-12-01 | $7.87 | $7.87 | 10,407,200 | — | — |
| 2020-11-30 | $8.05 | $8.05 | 16,268,000 | — | — |
| 2020-11-27 | $8.20 | $8.20 | 7,326,400 | — | — |
| 2020-11-25 | $8.26 | $8.26 | 18,115,200 | — | — |
| 2020-11-24 | $7.99 | $7.99 | 21,278,000 | — | — |
| 2020-11-23 | $7.38 | $7.38 | 14,567,600 | — | — |
| 2020-11-20 | $7.29 | $7.29 | 15,315,600 | — | — |
| 2020-11-19 | $7.21 | $7.21 | 11,649,200 | — | — |
| 2020-11-18 | $7.19 | $7.19 | 18,029,600 | — | — |
| 2020-11-17 | $7.14 | $7.14 | 14,642,000 | — | — |
| 2020-11-16 | $7.10 | $7.10 | 16,650,800 | — | — |
| 2020-11-13 | $6.82 | $6.82 | 13,988,000 | — | — |
| 2020-11-12 | $7.06 | $7.06 | 19,390,400 | — | — |
| 2020-11-11 | $7.24 | $7.24 | 19,474,400 | — | — |
| 2020-11-10 | $7.16 | $7.16 | 32,088,800 | — | — |
| 2020-11-09 | $6.83 | $6.83 | 44,674,800 | — | — |
| 2020-11-06 | $6.16 | $6.16 | 20,819,200 | — | — |
| 2020-11-05 | $6.47 | $6.47 | 18,836,800 | — | — |
| 2020-11-04 | $6.60 | $6.60 | 22,816,800 | — | — |
| 2020-11-03 | $6.30 | $6.30 | 19,500,400 | — | — |
| 2020-11-02 | $6.12 | $6.12 | 24,072,800 | — | — |
| 2020-10-30 | $5.67 | $5.67 | 16,303,200 | — | — |
| 2020-10-29 | $5.77 | $5.77 | 30,122,400 | — | — |
| 2020-10-28 | $6.10 | $6.10 | 32,528,400 | — | — |
| 2020-10-27 | $6.67 | $6.67 | 17,217,600 | — | — |
| 2020-10-26 | $6.42 | $6.42 | 24,088,800 | — | — |
| 2020-10-23 | $6.76 | $6.76 | 18,720,800 | — | — |
| 2020-10-22 | $7.04 | $7.04 | 13,680,400 | — | — |
| 2020-10-21 | $6.86 | $6.86 | 24,330,000 | — | — |
| 2020-10-20 | $7.32 | $7.32 | 13,984,800 | — | — |
| 2020-10-19 | $7.12 | $7.12 | 12,805,600 | — | — |
| 2020-10-16 | $7.18 | $7.18 | 11,781,600 | — | — |
| 2020-10-15 | $7.25 | $7.25 | 18,466,800 | — | — |
| 2020-10-14 | $7.28 | $7.28 | 13,762,400 | — | — |
| 2020-10-13 | $7.07 | $7.07 | 12,316,400 | — | — |
| 2020-10-12 | $6.92 | $6.92 | 18,568,400 | — | — |
| 2020-10-09 | $7.19 | $7.19 | 15,922,800 | — | — |
| 2020-10-08 | $7.39 | $7.39 | 21,011,200 | — | — |
| 2020-10-07 | $7.07 | $7.07 | 18,040,400 | — | — |
| 2020-10-06 | $7.09 | $7.09 | 22,830,000 | — | — |
| 2020-10-05 | $6.91 | $6.90 | 32,845,200 | — | — |
| 2020-10-02 | $6.24 | $6.24 | 39,814,400 | — | — |
| 2020-10-01 | $6.75 | $6.75 | 34,710,000 | — | — |
| 2020-09-30 | $7.11 | $7.11 | 17,701,600 | — | — |
| 2020-09-29 | $6.81 | $6.81 | 26,336,400 | — | — |
| 2020-09-28 | $7.28 | $7.28 | 13,224,000 | — | — |
| 2020-09-25 | $7.12 | $7.12 | 10,420,400 | — | — |
| 2020-09-24 | $7.20 | $7.20 | 14,852,800 | — | — |
| 2020-09-23 | $6.98 | $6.98 | 21,981,200 | — | — |
| 2020-09-22 | $7.06 | $7.06 | 15,009,600 | — | — |
| 2020-09-21 | $7.10 | $7.10 | 23,611,200 | — | — |
| 2020-09-18 | $7.47 | $7.47 | 13,710,800 | — | — |
| 2020-09-17 | $7.57 | $7.57 | 18,518,000 | — | — |
| 2020-09-16 | $7.35 | $7.35 | 22,240,800 | — | — |
| 2020-09-15 | $6.78 | $6.78 | 25,198,400 | — | — |
| 2020-09-14 | $6.49 | $6.49 | 17,964,000 | — | — |
| 2020-09-11 | $6.56 | $6.56 | 17,047,600 | — | — |
| 2020-09-10 | $6.44 | $6.44 | 27,475,600 | — | — |
| 2020-09-09 | $6.73 | $6.73 | 29,272,400 | — | — |
| 2020-09-08 | $6.44 | $6.44 | 53,843,600 | — | — |
| 2020-09-04 | $7.32 | $7.32 | 34,549,600 | — | — |
| 2020-09-03 | $7.91 | $7.90 | 27,145,600 | — | — |
| 2020-09-02 | $8.00 | $8.00 | 39,024,000 | — | — |
| 2020-09-01 | $8.42 | $8.42 | 21,775,200 | — | — |
| 2020-08-31 | $8.35 | $8.35 | 26,004,800 | — | — |
| 2020-08-28 | $8.47 | $8.47 | 13,226,800 | — | — |
| 2020-08-27 | $8.42 | $8.42 | 29,956,800 | — | — |
| 2020-08-26 | $8.58 | $8.58 | 15,619,200 | — | — |
| 2020-08-25 | $8.57 | $8.57 | 23,532,800 | — | — |
| 2020-08-24 | $8.27 | $8.27 | 19,548,000 | — | — |
| 2020-08-21 | $8.15 | $8.15 | 45,591,200 | — | — |
| 2020-08-20 | $8.36 | $8.36 | 38,543,600 | — | — |
| 2020-08-19 | $8.44 | $8.44 | 19,550,400 | — | — |
| 2020-08-18 | $8.41 | $8.41 | 18,306,800 | — | — |
| 2020-08-17 | $8.48 | $8.48 | 21,659,600 | — | — |
| 2020-08-14 | $8.26 | $8.26 | 21,031,200 | — | — |
| 2020-08-13 | $8.29 | $8.29 | 17,086,800 | — | — |
| 2020-08-12 | $8.36 | $8.36 | 30,278,400 | — | — |
| 2020-08-11 | $8.00 | $8.00 | 31,061,200 | — | — |
| 2020-08-10 | $8.16 | $8.16 | 24,264,400 | — | — |
| 2020-08-07 | $8.02 | $8.02 | 23,535,200 | — | — |
| 2020-08-06 | $8.20 | $8.20 | 23,969,600 | — | — |
| 2020-08-05 | $8.24 | $8.24 | 31,381,200 | — | — |
| 2020-08-04 | $7.99 | $7.99 | 28,800,800 | — | — |
| 2020-08-03 | $7.75 | $7.75 | 23,782,800 | — | — |
| 2020-07-31 | $7.61 | $7.61 | 23,700,400 | — | — |
| 2020-07-30 | $7.53 | $7.53 | 46,143,600 | — | — |
| 2020-07-29 | $7.91 | $7.91 | 16,910,800 | — | — |
| 2020-07-28 | $7.78 | $7.78 | 17,372,800 | — | — |
| 2020-07-27 | $7.99 | $7.99 | 33,714,400 | — | — |
| 2020-07-24 | $7.83 | $7.83 | 21,462,000 | — | — |
| 2020-07-23 | $7.85 | $7.85 | 26,484,000 | — | — |
| 2020-07-22 | $8.04 | $8.04 | 18,379,200 | — | — |
| 2020-07-21 | $8.04 | $8.04 | 28,873,600 | — | — |
| 2020-07-20 | $7.68 | $7.68 | 20,866,800 | — | — |
| 2020-07-17 | $7.67 | $7.67 | 16,888,400 | — | — |
| 2020-07-16 | $7.70 | $7.70 | 15,544,800 | — | — |
| 2020-07-15 | $7.80 | $7.80 | 28,046,400 | — | — |
| 2020-07-14 | $7.57 | $7.57 | 25,874,400 | — | — |
| 2020-07-13 | $7.36 | $7.36 | 25,422,000 | — | — |
| 2020-07-10 | $7.65 | $7.65 | 24,691,200 | — | — |
| 2020-07-09 | $7.32 | $7.32 | 34,363,200 | — | — |
| 2020-07-08 | $7.74 | $7.74 | 24,338,000 | — | — |
| 2020-07-07 | $7.53 | $7.53 | 21,227,600 | — | — |
| 2020-07-06 | $7.63 | $7.63 | 26,694,400 | — | — |
| 2020-07-02 | $7.51 | $7.51 | 39,415,600 | — | — |
| 2020-07-01 | $7.32 | $7.32 | 35,616,400 | — | — |
| 2020-06-30 | $7.17 | $7.17 | 35,694,400 | — | — |
| 2020-06-29 | $7.28 | $7.28 | 32,560,800 | — | — |
| 2020-06-26 | $6.80 | $6.80 | 36,056,000 | — | — |
| 2020-06-25 | $7.12 | $7.12 | 39,331,200 | — | — |
| 2020-06-24 | $6.75 | $6.75 | 62,986,000 | — | — |
| 2020-06-23 | $7.59 | $7.58 | 47,058,400 | — | — |
| 2020-06-22 | $7.72 | $7.72 | 35,628,400 | — | — |
| 2020-06-19 | $7.33 | $7.33 | 63,181,600 | — | — |
| 2020-06-18 | $7.13 | $7.13 | 40,334,000 | — | — |
| 2020-06-17 | $6.80 | $6.80 | 37,969,600 | — | — |
| 2020-06-16 | $6.98 | $6.98 | 69,991,200 | — | — |
| 2020-06-15 | $6.63 | $6.63 | 54,642,800 | — | — |
| 2020-06-12 | $6.38 | $6.38 | 49,222,400 | — | — |
| 2020-06-11 | $6.26 | $6.26 | 85,167,200 | — | — |
| 2020-06-10 | $7.29 | $7.29 | 72,498,400 | — | — |
| 2020-06-09 | $7.23 | $7.23 | 50,948,000 | — | — |
| 2020-06-08 | $7.06 | $7.06 | 69,890,400 | — | — |
| 2020-06-05 | $7.44 | $7.44 | 62,498,000 | — | — |
| 2020-06-04 | $6.77 | $6.77 | 51,654,800 | — | — |
| 2020-06-03 | $6.64 | $6.64 | 80,906,400 | — | — |
| 2020-06-02 | $6.63 | $6.63 | 54,658,400 | — | — |
| 2020-06-01 | $6.29 | $6.29 | 63,923,600 | — | — |
| 2020-05-29 | $6.11 | $6.11 | 78,316,000 | — | — |
| 2020-05-28 | $5.66 | $5.66 | 62,215,600 | — | — |
| 2020-05-27 | $5.51 | $5.51 | 69,696,000 | — | — |
| 2020-05-26 | $5.92 | $5.92 | 57,930,400 | — | — |
| 2020-05-22 | $5.71 | $5.71 | 58,064,400 | — | — |
| 2020-05-21 | $5.87 | $5.87 | 67,175,600 | — | — |
| 2020-05-20 | $5.74 | $5.74 | 70,548,000 | — | — |
| 2020-05-19 | $5.29 | $5.29 | 52,939,600 | — | — |
| 2020-05-18 | $5.36 | $5.36 | 75,003,600 | — | — |
| 2020-05-15 | $4.65 | $4.65 | 66,263,200 | — | — |
| 2020-05-14 | $4.30 | $4.30 | 54,550,000 | — | — |
| 2020-05-13 | $3.93 | $3.93 | 54,155,200 | — | — |
| 2020-05-12 | $4.03 | $4.03 | 54,759,600 | — | — |
| 2020-05-11 | $4.12 | $4.12 | 64,561,200 | — | — |
| 2020-05-08 | $4.35 | $4.35 | 82,153,600 | — | — |
| 2020-05-07 | $3.89 | $3.89 | 93,968,000 | — | — |
| 2020-05-06 | $4.05 | $4.05 | 88,586,000 | — | — |
| 2020-05-05 | $4.38 | $4.38 | 91,051,600 | — | — |
| 2020-05-04 | $3.75 | $3.75 | 50,804,000 | — | — |
| 2020-05-01 | $3.48 | $3.48 | 62,276,400 | — | — |
| 2020-04-30 | $3.66 | $3.66 | 112,055,600 | — | — |
| 2020-04-29 | $3.21 | $3.21 | 94,574,400 | — | — |
| 2020-04-28 | $3.01 | $3.01 | 103,622,000 | — | — |
| 2020-04-27 | $3.11 | $3.10 | 132,653,200 | — | — |
| 2020-04-24 | $4.13 | $4.13 | 74,407,600 | — | — |
| 2020-04-23 | $4.44 | $4.44 | 132,735,200 | — | — |
| 2020-04-22 | $3.92 | $3.92 | 147,116,800 | — | — |
| 2020-04-21 | $3.64 | $3.64 | 207,308,000 | — | — |
| 2020-04-20 | $8.44 | $8.44 | 90,234,128 | — | — |
| 2020-04-17 | $9.88 | $9.88 | 18,527,792 | — | — |
| 2020-04-16 | $10.19 | $10.19 | 24,555,600 | — | — |
| 2020-04-15 | $10.44 | $10.44 | 25,717,824 | — | — |
| 2020-04-14 | $11.75 | $11.75 | 20,056,640 | — | — |
| 2020-04-13 | $12.69 | $12.69 | 15,795,936 | — | — |
| 2020-04-09 | $12.63 | $12.63 | 40,840,544 | — | — |
| 2020-04-08 | $14.75 | $14.75 | 21,484,384 | — | — |
| 2020-04-07 | $13.38 | $13.38 | 20,568,720 | — | — |
| 2020-04-06 | $15.75 | $15.75 | 18,477,120 | — | — |
| 2020-04-03 | $18.50 | $18.50 | 22,765,872 | — | — |
| 2020-04-02 | $14.06 | $14.06 | 28,280,864 | — | — |
| 2020-04-01 | $10.56 | $10.56 | 6,286,832 | — | — |
| 2020-03-31 | $9.94 | $9.94 | 8,339,440 | — | — |
| 2020-03-30 | $9.94 | $9.94 | 13,898,112 | — | — |
| 2020-03-27 | $11.25 | $11.25 | 10,100,944 | — | — |
| 2020-03-26 | $13.06 | $13.06 | 7,502,352 | — | — |
| 2020-03-25 | $14.56 | $14.56 | 4,922,736 | — | — |
| 2020-03-24 | $14.00 | $14.00 | 4,638,448 | — | — |
| 2020-03-23 | $13.56 | $13.56 | 6,388,304 | — | — |
| 2020-03-20 | $14.13 | $14.13 | 7,492,368 | — | — |
| 2020-03-19 | $16.75 | $16.75 | 7,035,184 | — | — |
| 2020-03-18 | $13.56 | $13.56 | 9,149,552 | — | — |
| 2020-03-17 | $21.69 | $21.69 | 3,475,360 | — | — |
| 2020-03-16 | $24.50 | $24.50 | 3,184,384 | — | — |
| 2020-03-13 | $32.50 | $32.50 | 2,422,128 | — | — |
| 2020-03-12 | $28.88 | $28.88 | 2,190,560 | — | — |
| 2020-03-11 | $32.75 | $32.75 | 2,015,648 | — | — |
| 2020-03-10 | $35.56 | $35.56 | 3,315,696 | — | — |
| 2020-03-09 | $29.31 | $29.31 | 6,002,032 | — | — |
| 2020-03-06 | $57.50 | $57.50 | 2,982,608 | — | — |
| 2020-03-05 | $70.56 | $70.56 | 746,304 | — | — |
| 2020-03-04 | $74.13 | $74.13 | 821,120 | — | — |
| 2020-03-03 | $74.50 | $74.50 | 1,124,384 | — | — |
| 2020-03-02 | $74.88 | $74.88 | 840,128 | — | — |
| 2020-02-28 | $68.31 | $68.31 | 1,333,216 | — | — |
| 2020-02-27 | $73.50 | $73.50 | 1,334,384 | — | — |
| 2020-02-26 | $79.69 | $79.69 | 1,186,128 | — | — |
| 2020-02-25 | $83.44 | $83.44 | 850,208 | — | — |
| 2020-02-24 | $88.50 | $88.50 | 1,021,120 | — | — |
| 2020-02-21 | $95.63 | $95.63 | 567,408 | — | — |
| 2020-02-20 | $97.88 | $97.88 | 589,184 | — | — |
| 2020-02-19 | $96.25 | $96.25 | 520,864 | — | — |
| 2020-02-18 | $92.69 | $92.69 | 381,392 | — | — |
| 2020-02-14 | $92.69 | $92.69 | 454,688 | — | — |
| 2020-02-13 | $90.81 | $90.81 | 437,840 | — | — |
| 2020-02-12 | $90.44 | $90.44 | 875,616 | — | — |
| 2020-02-11 | $85.44 | $85.44 | 524,960 | — | — |
| 2020-02-10 | $84.00 | $84.00 | 798,848 | — | — |
| 2020-02-07 | $86.94 | $86.94 | 598,128 | — | — |
| 2020-02-06 | $89.25 | $89.25 | 559,104 | — | — |
| 2020-02-05 | $88.81 | $88.81 | 1,003,136 | — | — |
| 2020-02-04 | $84.56 | $84.56 | 905,568 | — | — |
| 2020-02-03 | $85.69 | $85.69 | 1,233,392 | — | — |
| 2020-01-31 | $91.38 | $91.38 | 1,051,248 | — | — |
| 2020-01-30 | $95.50 | $95.50 | 1,012,704 | — | — |
| 2020-01-29 | $96.81 | $96.81 | 450,720 | — | — |
| 2020-01-28 | $98.31 | $98.31 | 498,272 | — | — |
| 2020-01-27 | $95.88 | $95.88 | 897,984 | — | — |
| 2020-01-24 | $101.38 | $101.38 | 997,296 | — | — |
| 2020-01-23 | $105.88 | $105.88 | 920,720 | — | — |
| 2020-01-22 | $110.25 | $110.25 | 661,200 | — | — |
| 2020-01-21 | $116.63 | $116.63 | 221,712 | — | — |
| 2020-01-17 | $118.25 | $118.25 | 247,680 | — | — |
| 2020-01-16 | $117.63 | $117.63 | 264,816 | — | — |
| 2020-01-15 | $115.44 | $115.44 | 320,864 | — | — |
| 2020-01-14 | $117.31 | $117.31 | 322,176 | — | — |
| 2020-01-13 | $115.94 | $115.94 | 413,376 | — | — |
| 2020-01-10 | $119.94 | $119.94 | 264,144 | — | — |
| 2020-01-09 | $121.56 | $121.56 | 462,544 | — | — |
| 2020-01-08 | $124.69 | $124.69 | 1,002,064 | — | — |
| 2020-01-07 | $134.19 | $134.19 | 351,088 | — | — |
| 2020-01-06 | $135.06 | $135.06 | 476,640 | — | — |
| 2020-01-03 | $135.38 | $135.38 | 718,896 | — | — |
| 2020-01-02 | $128.00 | $128.00 | 274,704 | — | — |