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
- 2003-11-13 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 | $9.08 | $17.39 | 963,493 | — | — |
| 2020-12-30 | $9.07 | $17.38 | 3,540,124 | — | — |
| 2020-12-29 | $8.92 | $17.09 | 1,172,061 | — | — |
| 2020-12-28 | $9.00 | $17.24 | 1,647,775 | — | — |
| 2020-12-24 | $9.03 | $17.31 | 539,968 | — | — |
| 2020-12-23 | $8.98 | $17.22 | 1,205,782 | — | — |
| 2020-12-22 | $8.72 | $16.71 | 1,153,861 | — | — |
| 2020-12-21 | $8.70 | $16.68 | 1,464,800 | — | — |
| 2020-12-18 | $8.88 | $17.01 | 7,066,431 | — | — |
| 2020-12-17 | $8.68 | $16.63 | 1,130,997 | — | — |
| 2020-12-16 | $8.52 | $16.32 | 1,161,529 | — | — |
| 2020-12-15 | $8.61 | $16.49 | 970,450 | — | — |
| 2020-12-14 | $8.36 | $16.03 | 978,937 | — | — |
| 2020-12-11 | $8.48 | $16.25 | 979,024 | — | — |
| 2020-12-10 | $8.54 | $16.37 | 939,971 | — | — |
| 2020-12-09 | $8.44 | $16.18 | 1,246,973 | — | — |
| 2020-12-08 | $8.60 | $16.49 | 1,640,178 | — | — |
| 2020-12-07 | $8.47 | $16.23 | 1,232,135 | — | — |
| 2020-12-04 | $8.60 | $16.48 | 1,503,098 | — | — |
| 2020-12-03 | $8.24 | $15.79 | 1,129,998 | — | — |
| 2020-12-02 | $8.32 | $15.94 | 1,247,168 | — | — |
| 2020-12-01 | $8.21 | $15.73 | 1,566,410 | — | — |
| 2020-11-30 | $8.29 | $15.88 | 1,494,400 | — | — |
| 2020-11-27 | $8.40 | $16.09 | 658,376 | — | — |
| 2020-11-25 | $8.26 | $15.74 | 1,015,277 | — | — |
| 2020-11-24 | $8.26 | $15.74 | 1,891,524 | — | — |
| 2020-11-23 | $8.25 | $15.72 | 1,663,055 | — | — |
| 2020-11-20 | $8.12 | $15.46 | 1,055,042 | — | — |
| 2020-11-19 | $8.06 | $15.35 | 943,690 | — | — |
| 2020-11-18 | $7.93 | $15.11 | 1,869,144 | — | — |
| 2020-11-17 | $8.09 | $15.40 | 1,464,197 | — | — |
| 2020-11-16 | $8.14 | $15.50 | 3,007,949 | — | — |
| 2020-11-13 | $7.90 | $15.05 | 1,940,977 | — | — |
| 2020-11-12 | $7.77 | $14.80 | 4,352,465 | — | — |
| 2020-11-11 | $7.61 | $14.49 | 5,960,344 | — | — |
| 2020-11-10 | $7.52 | $14.33 | 14,942,208 | — | — |
| 2020-11-09 | $6.05 | $11.52 | 3,793,702 | — | — |
| 2020-11-06 | $5.84 | $11.13 | 1,042,440 | — | — |
| 2020-11-05 | $5.84 | $11.12 | 3,014,855 | — | — |
| 2020-11-04 | $5.45 | $10.39 | 1,137,560 | — | — |
| 2020-11-03 | $5.56 | $10.60 | 1,380,421 | — | — |
| 2020-11-02 | $5.41 | $10.31 | 1,205,225 | — | — |
| 2020-10-30 | $5.38 | $10.26 | 1,316,291 | — | — |
| 2020-10-29 | $5.56 | $10.59 | 1,143,560 | — | — |
| 2020-10-28 | $5.43 | $10.35 | 1,246,526 | — | — |
| 2020-10-27 | $5.57 | $10.60 | 1,147,970 | — | — |
| 2020-10-26 | $5.61 | $10.68 | 1,434,047 | — | — |
| 2020-10-23 | $5.54 | $10.55 | 873,115 | — | — |
| 2020-10-22 | $5.44 | $10.37 | 1,166,960 | — | — |
| 2020-10-21 | $5.41 | $10.31 | 719,838 | — | — |
| 2020-10-20 | $5.46 | $10.41 | 1,164,348 | — | — |
| 2020-10-19 | $5.42 | $10.32 | 1,162,333 | — | — |
| 2020-10-16 | $5.41 | $10.31 | 1,172,604 | — | — |
| 2020-10-15 | $5.35 | $10.18 | 1,700,922 | — | — |
| 2020-10-14 | $5.48 | $10.43 | 1,654,235 | — | — |
| 2020-10-13 | $5.60 | $10.66 | 2,946,537 | — | — |
| 2020-10-12 | $5.71 | $10.87 | 2,861,971 | — | — |
| 2020-10-09 | $5.37 | $10.23 | 1,866,620 | — | — |
| 2020-10-08 | $5.41 | $10.30 | 1,721,496 | — | — |
| 2020-10-07 | $5.31 | $10.11 | 2,801,512 | — | — |
| 2020-10-06 | $5.09 | $9.70 | 3,093,648 | — | — |
| 2020-10-05 | $5.02 | $9.57 | 1,220,970 | — | — |
| 2020-10-02 | $4.85 | $9.23 | 1,329,570 | — | — |
| 2020-10-01 | $4.93 | $9.39 | 1,710,733 | — | — |
| 2020-09-30 | $4.99 | $9.50 | 1,842,421 | — | — |
| 2020-09-29 | $5.02 | $9.57 | 1,220,183 | — | — |
| 2020-09-28 | $5.00 | $9.52 | 1,223,126 | — | — |
| 2020-09-25 | $4.94 | $9.41 | 1,489,315 | — | — |
| 2020-09-24 | $4.94 | $9.41 | 1,379,023 | — | — |
| 2020-09-23 | $4.95 | $9.43 | 2,165,730 | — | — |
| 2020-09-22 | $5.25 | $10.00 | 1,975,464 | — | — |
| 2020-09-21 | $5.52 | $10.51 | 2,708,208 | — | — |
| 2020-09-18 | $5.64 | $10.75 | 7,476,330 | — | — |
| 2020-09-17 | $5.45 | $10.39 | 3,215,798 | — | — |
| 2020-09-16 | $5.40 | $10.28 | 3,131,255 | — | — |
| 2020-09-15 | $5.08 | $9.67 | 2,548,086 | — | — |
| 2020-09-14 | $5.00 | $9.52 | 2,043,826 | — | — |
| 2020-09-11 | $4.94 | $9.40 | 2,530,132 | — | — |
| 2020-09-10 | $4.94 | $9.41 | 3,055,758 | — | — |
| 2020-09-09 | $5.04 | $9.59 | 2,737,870 | — | — |
| 2020-09-08 | $5.02 | $9.55 | 2,953,881 | — | — |
| 2020-09-04 | $5.15 | $9.82 | 3,118,441 | — | — |
| 2020-09-03 | $5.23 | $9.96 | 2,926,139 | — | — |
| 2020-09-02 | $5.41 | $10.31 | 3,177,986 | — | — |
| 2020-09-01 | $5.23 | $9.96 | 3,043,133 | — | — |
| 2020-08-31 | $5.44 | $10.36 | 3,243,672 | — | — |
| 2020-08-28 | $5.54 | $10.55 | 1,454,759 | — | — |
| 2020-08-27 | $5.59 | $10.56 | 1,905,696 | — | — |
| 2020-08-26 | $5.74 | $10.84 | 1,574,668 | — | — |
| 2020-08-25 | $5.76 | $10.87 | 1,400,332 | — | — |
| 2020-08-24 | $5.78 | $10.92 | 2,536,983 | — | — |
| 2020-08-21 | $5.60 | $10.57 | 2,027,015 | — | — |
| 2020-08-20 | $5.73 | $10.82 | 1,674,397 | — | — |
| 2020-08-19 | $5.80 | $10.95 | 2,200,377 | — | — |
| 2020-08-18 | $6.01 | $11.34 | 2,448,306 | — | — |
| 2020-08-17 | $6.10 | $11.51 | 2,171,395 | — | — |
| 2020-08-14 | $6.30 | $11.90 | 2,259,206 | — | — |
| 2020-08-13 | $6.32 | $11.93 | 1,714,565 | — | — |
| 2020-08-12 | $6.35 | $11.98 | 3,629,991 | — | — |
| 2020-08-11 | $6.59 | $12.43 | 4,930,462 | — | — |
| 2020-08-10 | $7.30 | $13.79 | 2,352,737 | — | — |
| 2020-08-07 | $7.39 | $13.96 | 1,260,783 | — | — |
| 2020-08-06 | $7.38 | $13.94 | 2,477,404 | — | — |
| 2020-08-05 | $7.72 | $14.58 | 2,342,899 | — | — |
| 2020-08-04 | $7.94 | $14.98 | 1,743,308 | — | — |
| 2020-08-03 | $8.24 | $15.56 | 2,531,334 | — | — |
| 2020-07-31 | $8.01 | $15.12 | 2,243,543 | — | — |
| 2020-07-30 | $7.93 | $14.97 | 2,028,949 | — | — |
| 2020-07-29 | $8.05 | $15.21 | 2,969,803 | — | — |
| 2020-07-28 | $7.75 | $14.63 | 7,082,054 | — | — |
| 2020-07-27 | $7.34 | $13.86 | 8,447,320 | — | — |
| 2020-07-24 | $6.47 | $12.21 | 1,566,122 | — | — |
| 2020-07-23 | $6.52 | $12.30 | 2,264,627 | — | — |
| 2020-07-22 | $6.46 | $12.19 | 1,300,645 | — | — |
| 2020-07-21 | $6.40 | $12.07 | 1,862,913 | — | — |
| 2020-07-20 | $6.16 | $11.63 | 1,219,446 | — | — |
| 2020-07-17 | $5.88 | $11.10 | 1,419,034 | — | — |
| 2020-07-16 | $5.87 | $11.08 | 1,347,965 | — | — |
| 2020-07-15 | $6.01 | $11.34 | 1,432,412 | — | — |
| 2020-07-14 | $5.98 | $11.29 | 1,853,804 | — | — |
| 2020-07-13 | $6.10 | $11.52 | 2,047,866 | — | — |
| 2020-07-10 | $6.13 | $11.58 | 1,575,184 | — | — |
| 2020-07-09 | $6.25 | $11.80 | 1,340,955 | — | — |
| 2020-07-08 | $6.37 | $12.02 | 1,385,962 | — | — |
| 2020-07-07 | $6.37 | $12.03 | 1,984,302 | — | — |
| 2020-07-06 | $6.49 | $12.25 | 1,125,230 | — | — |
| 2020-07-02 | $6.24 | $11.79 | 1,270,677 | — | — |
| 2020-07-01 | $6.44 | $12.16 | 1,570,848 | — | — |
| 2020-06-30 | $6.41 | $12.10 | 1,615,794 | — | — |
| 2020-06-29 | $6.33 | $11.95 | 1,282,198 | — | — |
| 2020-06-26 | $6.21 | $11.71 | 2,527,401 | — | — |
| 2020-06-25 | $6.38 | $12.05 | 2,541,782 | — | — |
| 2020-06-24 | $6.00 | $11.32 | 1,604,033 | — | — |
| 2020-06-23 | $6.11 | $11.54 | 2,232,314 | — | — |
| 2020-06-22 | $5.88 | $11.09 | 2,433,664 | — | — |
| 2020-06-19 | $5.77 | $10.89 | 6,474,230 | — | — |
| 2020-06-18 | $5.87 | $11.08 | 3,749,168 | — | — |
| 2020-06-17 | $5.86 | $11.07 | 3,756,800 | — | — |
| 2020-06-16 | $5.83 | $11.00 | 4,208,527 | — | — |
| 2020-06-15 | $5.91 | $11.16 | 3,493,690 | — | — |
| 2020-06-12 | $5.39 | $10.18 | 2,068,663 | — | — |
| 2020-06-11 | $5.26 | $9.92 | 2,931,970 | — | — |
| 2020-06-10 | $5.65 | $10.67 | 2,847,577 | — | — |
| 2020-06-09 | $6.01 | $11.34 | 1,178,456 | — | — |
| 2020-06-08 | $5.97 | $11.28 | 1,793,286 | — | — |
| 2020-06-05 | $5.96 | $11.25 | 2,441,819 | — | — |
| 2020-06-04 | $5.99 | $11.31 | 1,655,534 | — | — |
| 2020-06-03 | $5.96 | $11.25 | 2,903,783 | — | — |
| 2020-06-02 | $5.87 | $11.07 | 1,899,207 | — | — |
| 2020-06-01 | $6.08 | $11.47 | 2,220,376 | — | — |
| 2020-05-29 | $5.97 | $11.27 | 9,439,872 | — | — |
| 2020-05-28 | $6.12 | $11.56 | 3,146,500 | — | — |
| 2020-05-27 | $6.63 | $12.52 | 1,199,620 | — | — |
| 2020-05-26 | $6.67 | $12.59 | 654,322 | — | — |
| 2020-05-22 | $6.59 | $12.43 | 378,537 | — | — |
| 2020-05-21 | $6.57 | $12.40 | 984,878 | — | — |
| 2020-05-20 | $6.67 | $12.58 | 670,823 | — | — |
| 2020-05-19 | $6.54 | $12.34 | 1,194,959 | — | — |
| 2020-05-18 | $6.71 | $12.29 | 1,808,674 | — | — |
| 2020-05-15 | $6.24 | $11.43 | 1,479,592 | — | — |
| 2020-05-14 | $6.28 | $11.50 | 1,441,144 | — | — |
| 2020-05-13 | $6.19 | $11.33 | 1,477,554 | — | — |
| 2020-05-12 | $6.35 | $11.63 | 1,227,888 | — | — |
| 2020-05-11 | $6.63 | $12.14 | 1,440,460 | — | — |
| 2020-05-08 | $6.84 | $12.53 | 1,274,479 | — | — |
| 2020-05-07 | $6.33 | $11.59 | 1,304,997 | — | — |
| 2020-05-06 | $6.46 | $11.83 | 769,527 | — | — |
| 2020-05-05 | $6.40 | $11.71 | 1,099,083 | — | — |
| 2020-05-04 | $6.43 | $11.78 | 1,259,540 | — | — |
| 2020-05-01 | $6.25 | $11.45 | 858,823 | — | — |
| 2020-04-30 | $6.64 | $12.15 | 707,168 | — | — |
| 2020-04-29 | $7.00 | $12.82 | 904,430 | — | — |
| 2020-04-28 | $6.66 | $12.19 | 597,007 | — | — |
| 2020-04-27 | $6.65 | $12.18 | 772,804 | — | — |
| 2020-04-24 | $6.38 | $11.68 | 626,164 | — | — |
| 2020-04-23 | $6.14 | $11.25 | 974,598 | — | — |
| 2020-04-22 | $6.19 | $11.34 | 674,485 | — | — |
| 2020-04-21 | $6.01 | $11.01 | 666,908 | — | — |
| 2020-04-20 | $6.23 | $11.41 | 1,283,002 | — | — |
| 2020-04-17 | $6.37 | $11.67 | 693,051 | — | — |
| 2020-04-16 | $6.16 | $11.28 | 750,815 | — | — |
| 2020-04-15 | $6.24 | $11.43 | 1,031,672 | — | — |
| 2020-04-14 | $6.45 | $11.81 | 540,297 | — | — |
| 2020-04-13 | $6.28 | $11.50 | 694,469 | — | — |
| 2020-04-09 | $6.35 | $11.63 | 1,250,713 | — | — |
| 2020-04-08 | $6.41 | $11.75 | 810,127 | — | — |
| 2020-04-07 | $6.41 | $11.74 | 2,106,003 | — | — |
| 2020-04-06 | $6.33 | $11.60 | 1,804,128 | — | — |
| 2020-04-03 | $5.62 | $10.29 | 1,621,710 | — | — |
| 2020-04-02 | $5.68 | $10.40 | 993,901 | — | — |
| 2020-04-01 | $5.64 | $10.32 | 1,006,169 | — | — |
| 2020-03-31 | $6.04 | $11.06 | 2,249,474 | — | — |
| 2020-03-30 | $5.97 | $10.93 | 734,151 | — | — |
| 2020-03-27 | $5.89 | $10.79 | 1,060,203 | — | — |
| 2020-03-26 | $6.15 | $11.26 | 1,536,085 | — | — |
| 2020-03-25 | $6.35 | $11.63 | 1,940,390 | — | — |
| 2020-03-24 | $5.77 | $10.57 | 1,311,158 | — | — |
| 2020-03-23 | $4.98 | $9.11 | 2,246,335 | — | — |
| 2020-03-20 | $4.92 | $9.02 | 2,251,947 | — | — |
| 2020-03-19 | $4.76 | $8.72 | 1,944,066 | — | — |
| 2020-03-18 | $4.62 | $8.47 | 2,631,546 | — | — |
| 2020-03-17 | $4.65 | $8.53 | 2,293,506 | — | — |
| 2020-03-16 | $4.75 | $8.69 | 1,652,464 | — | — |
| 2020-03-13 | $5.88 | $10.76 | 2,091,776 | — | — |
| 2020-03-12 | $5.85 | $10.72 | 1,764,665 | — | — |
| 2020-03-11 | $6.54 | $11.98 | 2,195,389 | — | — |
| 2020-03-10 | $6.45 | $11.82 | 1,545,960 | — | — |
| 2020-03-09 | $6.09 | $11.16 | 1,869,105 | — | — |
| 2020-03-06 | $6.74 | $12.34 | 1,645,424 | — | — |
| 2020-03-05 | $6.76 | $12.37 | 1,925,034 | — | — |
| 2020-03-04 | $7.32 | $13.40 | 1,399,844 | — | — |
| 2020-03-03 | $7.25 | $13.28 | 4,980,640 | — | — |
| 2020-03-02 | $7.52 | $13.41 | 2,734,826 | — | — |
| 2020-02-28 | $7.46 | $13.31 | 4,110,381 | — | — |
| 2020-02-27 | $7.55 | $13.46 | 2,618,136 | — | — |
| 2020-02-26 | $7.90 | $14.08 | 2,595,676 | — | — |
| 2020-02-25 | $7.78 | $13.86 | 2,687,540 | — | — |
| 2020-02-24 | $8.29 | $14.78 | 4,668,662 | — | — |
| 2020-02-21 | $8.43 | $15.03 | 1,913,409 | — | — |
| 2020-02-20 | $8.60 | $15.33 | 3,222,262 | — | — |
| 2020-02-19 | $8.12 | $14.48 | 4,712,436 | — | — |
| 2020-02-18 | $6.52 | $11.63 | 1,491,500 | — | — |
| 2020-02-14 | $6.61 | $11.79 | 859,590 | — | — |
| 2020-02-13 | $6.72 | $11.98 | 731,012 | — | — |
| 2020-02-12 | $6.84 | $12.20 | 1,506,801 | — | — |
| 2020-02-11 | $6.79 | $12.10 | 996,195 | — | — |
| 2020-02-10 | $6.57 | $11.71 | 1,231,909 | — | — |
| 2020-02-07 | $6.86 | $12.23 | 1,238,618 | — | — |
| 2020-02-06 | $6.83 | $12.17 | 1,004,163 | — | — |
| 2020-02-05 | $7.05 | $12.57 | 1,290,079 | — | — |
| 2020-02-04 | $6.86 | $12.22 | 2,377,890 | — | — |
| 2020-02-03 | $6.65 | $11.86 | 2,068,330 | — | — |
| 2020-01-31 | $6.99 | $12.46 | 1,125,511 | — | — |
| 2020-01-30 | $7.34 | $13.09 | 1,107,790 | — | — |
| 2020-01-29 | $7.39 | $13.18 | 948,655 | — | — |
| 2020-01-28 | $7.59 | $13.53 | 670,565 | — | — |
| 2020-01-27 | $7.45 | $13.28 | 888,104 | — | — |
| 2020-01-24 | $7.77 | $13.85 | 964,184 | — | — |
| 2020-01-23 | $7.98 | $14.22 | 1,281,664 | — | — |
| 2020-01-22 | $8.04 | $14.34 | 1,392,306 | — | — |
| 2020-01-21 | $8.09 | $14.43 | 1,581,080 | — | — |
| 2020-01-17 | $8.12 | $14.48 | 1,983,326 | — | — |
| 2020-01-16 | $8.10 | $14.44 | 846,923 | — | — |
| 2020-01-15 | $7.99 | $14.25 | 1,289,674 | — | — |
| 2020-01-14 | $8.03 | $14.32 | 1,311,190 | — | — |
| 2020-01-13 | $8.12 | $14.47 | 2,030,398 | — | — |
| 2020-01-10 | $7.90 | $14.09 | 2,120,401 | — | — |
| 2020-01-09 | $7.78 | $13.86 | 1,881,258 | — | — |
| 2020-01-08 | $7.81 | $13.93 | 2,865,176 | — | — |
| 2020-01-07 | $7.86 | $14.01 | 1,792,924 | — | — |
| 2020-01-06 | $7.83 | $13.96 | 2,776,877 | — | — |
| 2020-01-03 | $7.86 | $14.02 | 1,299,675 | — | — |
| 2020-01-02 | $8.04 | $14.33 | 2,612,611 | — | — |