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
- 2006-11-28 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 | $13.44 | $13.44 | 5,240,600 | — | — |
| 2020-12-30 | $13.65 | $13.65 | 6,128,700 | — | — |
| 2020-12-29 | $12.94 | $12.94 | 4,988,100 | — | — |
| 2020-12-28 | $13.02 | $13.02 | 5,077,900 | — | — |
| 2020-12-24 | $12.74 | $12.74 | 2,766,800 | — | — |
| 2020-12-23 | $12.67 | $12.67 | 5,805,200 | — | — |
| 2020-12-22 | $12.21 | $12.21 | 8,321,900 | — | — |
| 2020-12-21 | $13.13 | $13.13 | 10,317,300 | — | — |
| 2020-12-18 | $12.57 | $12.57 | 7,232,500 | — | — |
| 2020-12-17 | $12.68 | $12.68 | 7,824,600 | — | — |
| 2020-12-16 | $12.09 | $12.09 | 8,449,800 | — | — |
| 2020-12-15 | $11.33 | $11.33 | 5,180,000 | — | — |
| 2020-12-14 | $10.47 | $10.47 | 3,648,900 | — | — |
| 2020-12-11 | $10.77 | $10.77 | 2,706,200 | — | — |
| 2020-12-10 | $10.95 | $10.95 | 3,115,700 | — | — |
| 2020-12-09 | $10.89 | $10.89 | 4,282,400 | — | — |
| 2020-12-08 | $11.37 | $11.37 | 2,632,700 | — | — |
| 2020-12-07 | $11.39 | $11.39 | 4,679,500 | — | — |
| 2020-12-04 | $11.01 | $11.01 | 3,597,500 | — | — |
| 2020-12-03 | $11.02 | $11.02 | 4,354,700 | — | — |
| 2020-12-02 | $11.24 | $11.24 | 4,059,500 | — | — |
| 2020-12-01 | $11.03 | $11.03 | 6,467,200 | — | — |
| 2020-11-30 | $10.37 | $10.37 | 6,291,300 | — | — |
| 2020-11-27 | $10.19 | $10.19 | 3,727,100 | — | — |
| 2020-11-25 | $10.22 | $10.22 | 6,806,500 | — | — |
| 2020-11-24 | $10.03 | $10.03 | 7,986,300 | — | — |
| 2020-11-23 | $9.69 | $9.69 | 7,002,100 | — | — |
| 2020-11-20 | $10.27 | $10.27 | 4,193,200 | — | — |
| 2020-11-19 | $10.15 | $10.15 | 5,170,100 | — | — |
| 2020-11-18 | $10.28 | $10.28 | 4,004,200 | — | — |
| 2020-11-17 | $10.62 | $10.62 | 3,547,100 | — | — |
| 2020-11-16 | $10.92 | $10.92 | 3,638,600 | — | — |
| 2020-11-13 | $10.99 | $10.99 | 3,192,800 | — | — |
| 2020-11-12 | $10.88 | $10.88 | 7,142,900 | — | — |
| 2020-11-11 | $10.73 | $10.73 | 4,593,700 | — | — |
| 2020-11-10 | $10.81 | $10.81 | 6,307,300 | — | — |
| 2020-11-09 | $11.32 | $11.32 | 7,743,100 | — | — |
| 2020-11-06 | $11.79 | $11.79 | 9,809,200 | — | — |
| 2020-11-05 | $11.64 | $11.64 | 13,383,500 | — | — |
| 2020-11-04 | $10.46 | $10.46 | 7,494,500 | — | — |
| 2020-11-03 | $11.10 | $11.10 | 9,476,300 | — | — |
| 2020-11-02 | $10.60 | $10.60 | 4,897,400 | — | — |
| 2020-10-30 | $10.25 | $10.25 | 4,076,900 | — | — |
| 2020-10-29 | $10.07 | $10.07 | 3,761,200 | — | — |
| 2020-10-28 | $9.96 | $9.96 | 10,069,200 | — | — |
| 2020-10-27 | $10.90 | $10.90 | 2,941,200 | — | — |
| 2020-10-26 | $10.61 | $10.61 | 3,276,400 | — | — |
| 2020-10-23 | $10.98 | $10.98 | 3,190,800 | — | — |
| 2020-10-22 | $10.93 | $10.93 | 4,108,500 | — | — |
| 2020-10-21 | $11.12 | $11.12 | 4,914,900 | — | — |
| 2020-10-20 | $10.83 | $10.83 | 4,870,200 | — | — |
| 2020-10-19 | $10.35 | $10.35 | 4,034,600 | — | — |
| 2020-10-16 | $10.51 | $10.51 | 3,491,000 | — | — |
| 2020-10-15 | $10.71 | $10.71 | 3,249,000 | — | — |
| 2020-10-14 | $10.81 | $10.81 | 4,062,300 | — | — |
| 2020-10-13 | $10.53 | $10.53 | 4,942,900 | — | — |
| 2020-10-12 | $10.60 | $10.60 | 3,684,100 | — | — |
| 2020-10-09 | $10.56 | $10.56 | 6,813,100 | — | — |
| 2020-10-08 | $9.83 | $9.83 | 3,851,000 | — | — |
| 2020-10-07 | $9.59 | $9.59 | 5,355,000 | — | — |
| 2020-10-06 | $9.43 | $9.43 | 5,617,500 | — | — |
| 2020-10-05 | $9.94 | $9.94 | 4,119,800 | — | — |
| 2020-10-02 | $9.65 | $9.65 | 5,053,600 | — | — |
| 2020-10-01 | $9.76 | $9.76 | 4,434,100 | — | — |
| 2020-09-30 | $9.52 | $9.52 | 4,644,500 | — | — |
| 2020-09-29 | $9.55 | $9.55 | 7,479,600 | — | — |
| 2020-09-28 | $9.57 | $9.57 | 7,677,100 | — | — |
| 2020-09-25 | $9.52 | $9.52 | 11,505,100 | — | — |
| 2020-09-24 | $10.26 | $10.26 | 7,828,000 | — | — |
| 2020-09-23 | $9.74 | $9.74 | 10,426,200 | — | — |
| 2020-09-22 | $10.68 | $10.68 | 5,653,000 | — | — |
| 2020-09-21 | $10.69 | $10.69 | 10,272,100 | — | — |
| 2020-09-18 | $11.91 | $11.91 | 6,201,900 | — | — |
| 2020-09-17 | $12.16 | $12.16 | 4,057,800 | — | — |
| 2020-09-16 | $12.20 | $12.20 | 4,867,000 | — | — |
| 2020-09-15 | $12.31 | $12.31 | 6,677,400 | — | — |
| 2020-09-14 | $12.46 | $12.46 | 12,225,100 | — | — |
| 2020-09-11 | $11.65 | $11.65 | 6,461,900 | — | — |
| 2020-09-10 | $11.67 | $11.67 | 6,286,200 | — | — |
| 2020-09-09 | $11.85 | $11.85 | 3,616,000 | — | — |
| 2020-09-08 | $11.38 | $11.38 | 4,566,600 | — | — |
| 2020-09-04 | $11.50 | $11.50 | 5,798,300 | — | — |
| 2020-09-03 | $11.53 | $11.53 | 4,949,900 | — | — |
| 2020-09-02 | $11.55 | $11.55 | 10,350,800 | — | — |
| 2020-09-01 | $12.06 | $12.06 | 8,266,200 | — | — |
| 2020-08-31 | $12.45 | $12.45 | 4,619,900 | — | — |
| 2020-08-28 | $12.21 | $12.21 | 4,435,800 | — | — |
| 2020-08-27 | $11.60 | $11.60 | 5,201,400 | — | — |
| 2020-08-26 | $11.83 | $11.83 | 5,607,200 | — | — |
| 2020-08-25 | $11.33 | $11.33 | 4,809,300 | — | — |
| 2020-08-24 | $11.36 | $11.36 | 3,275,400 | — | — |
| 2020-08-21 | $11.55 | $11.55 | 3,059,300 | — | — |
| 2020-08-20 | $11.85 | $11.85 | 3,980,600 | — | — |
| 2020-08-19 | $11.48 | $11.48 | 5,320,600 | — | — |
| 2020-08-18 | $11.99 | $11.99 | 5,119,500 | — | — |
| 2020-08-17 | $12.16 | $12.16 | 6,646,700 | — | — |
| 2020-08-14 | $11.69 | $11.69 | 6,239,900 | — | — |
| 2020-08-13 | $11.87 | $11.87 | 10,340,900 | — | — |
| 2020-08-12 | $11.40 | $11.40 | 7,262,100 | — | — |
| 2020-08-11 | $11.42 | $11.42 | 13,229,500 | — | — |
| 2020-08-10 | $12.97 | $12.97 | 6,494,400 | — | — |
| 2020-08-07 | $12.97 | $12.97 | 9,228,800 | — | — |
| 2020-08-06 | $13.66 | $13.66 | 8,789,500 | — | — |
| 2020-08-05 | $13.81 | $13.81 | 9,955,000 | — | — |
| 2020-08-04 | $13.95 | $13.95 | 7,975,300 | — | — |
| 2020-08-03 | $13.06 | $13.06 | 5,268,300 | — | — |
| 2020-07-31 | $13.33 | $13.33 | 7,276,500 | — | — |
| 2020-07-30 | $12.97 | $12.97 | 7,169,300 | — | — |
| 2020-07-29 | $13.76 | $13.76 | 8,280,000 | — | — |
| 2020-07-28 | $13.86 | $13.86 | 9,611,300 | — | — |
| 2020-07-27 | $14.25 | $14.25 | 13,607,000 | — | — |
| 2020-07-24 | $13.28 | $13.28 | 10,656,000 | — | — |
| 2020-07-23 | $13.33 | $13.33 | 23,008,600 | — | — |
| 2020-07-22 | $14.05 | $14.05 | 21,919,500 | — | — |
| 2020-07-21 | $12.35 | $12.35 | 16,233,700 | — | — |
| 2020-07-20 | $11.63 | $11.63 | 11,781,500 | — | — |
| 2020-07-17 | $10.60 | $10.60 | 6,194,700 | — | — |
| 2020-07-16 | $10.35 | $10.35 | 4,040,900 | — | — |
| 2020-07-15 | $10.53 | $10.53 | 3,847,000 | — | — |
| 2020-07-14 | $10.45 | $10.45 | 4,699,600 | — | — |
| 2020-07-13 | $10.17 | $10.17 | 7,243,800 | — | — |
| 2020-07-10 | $10.41 | $10.41 | 4,563,100 | — | — |
| 2020-07-09 | $10.58 | $10.58 | 8,661,500 | — | — |
| 2020-07-08 | $10.42 | $10.42 | 7,994,700 | — | — |
| 2020-07-07 | $9.68 | $9.68 | 4,092,300 | — | — |
| 2020-07-06 | $9.50 | $9.50 | 4,739,100 | — | — |
| 2020-07-02 | $9.50 | $9.50 | 3,767,500 | — | — |
| 2020-07-01 | $9.78 | $9.78 | 4,469,000 | — | — |
| 2020-06-30 | $9.95 | $9.95 | 6,344,000 | — | — |
| 2020-06-29 | $9.42 | $9.42 | 3,635,100 | — | — |
| 2020-06-26 | $9.39 | $9.39 | 4,873,000 | — | — |
| 2020-06-25 | $9.13 | $9.13 | 2,374,200 | — | — |
| 2020-06-24 | $8.97 | $8.97 | 4,564,200 | — | — |
| 2020-06-23 | $9.29 | $9.29 | 3,908,100 | — | — |
| 2020-06-22 | $9.12 | $9.12 | 6,845,800 | — | — |
| 2020-06-19 | $8.63 | $8.63 | 6,263,000 | — | — |
| 2020-06-18 | $8.41 | $8.41 | 3,443,400 | — | — |
| 2020-06-17 | $8.67 | $8.67 | 3,443,700 | — | — |
| 2020-06-16 | $8.76 | $8.76 | 5,260,500 | — | — |
| 2020-06-15 | $9.14 | $9.14 | 6,401,000 | — | — |
| 2020-06-12 | $9.26 | $9.26 | 5,024,300 | — | — |
| 2020-06-11 | $9.31 | $9.31 | 7,904,300 | — | — |
| 2020-06-10 | $10.37 | $10.37 | 6,996,200 | — | — |
| 2020-06-09 | $9.77 | $9.77 | 3,776,200 | — | — |
| 2020-06-08 | $9.92 | $9.92 | 3,893,900 | — | — |
| 2020-06-05 | $9.72 | $9.72 | 7,635,800 | — | — |
| 2020-06-04 | $9.98 | $9.98 | 4,131,600 | — | — |
| 2020-06-03 | $9.73 | $9.73 | 6,312,500 | — | — |
| 2020-06-02 | $10.09 | $10.09 | 7,322,100 | — | — |
| 2020-06-01 | $10.73 | $10.73 | 9,666,000 | — | — |
| 2020-05-29 | $10.01 | $10.01 | 8,158,500 | — | — |
| 2020-05-28 | $9.31 | $9.31 | 5,080,700 | — | — |
| 2020-05-27 | $9.47 | $9.47 | 4,895,500 | — | — |
| 2020-05-26 | $9.17 | $9.17 | 4,892,800 | — | — |
| 2020-05-22 | $9.38 | $9.38 | 3,919,600 | — | — |
| 2020-05-21 | $9.38 | $9.38 | 4,955,500 | — | — |
| 2020-05-20 | $9.71 | $9.71 | 6,677,900 | — | — |
| 2020-05-19 | $9.42 | $9.42 | 11,263,100 | — | — |
| 2020-05-18 | $9.26 | $9.26 | 9,238,000 | — | — |
| 2020-05-15 | $8.84 | $8.84 | 13,394,900 | — | — |
| 2020-05-14 | $7.90 | $7.90 | 9,131,200 | — | — |
| 2020-05-13 | $7.65 | $7.65 | 5,516,100 | — | — |
| 2020-05-12 | $7.91 | $7.91 | 4,184,500 | — | — |
| 2020-05-11 | $7.80 | $7.80 | 5,963,000 | — | — |
| 2020-05-08 | $8.28 | $8.28 | 4,119,700 | — | — |
| 2020-05-07 | $8.37 | $8.37 | 4,981,400 | — | — |
| 2020-05-06 | $7.94 | $7.94 | 3,098,900 | — | — |
| 2020-05-05 | $8.17 | $8.17 | 4,308,200 | — | — |
| 2020-05-04 | $8.21 | $8.21 | 4,368,300 | — | — |
| 2020-05-01 | $8.32 | $8.32 | 4,268,300 | — | — |
| 2020-04-30 | $8.07 | $8.07 | 5,605,600 | — | — |
| 2020-04-29 | $8.63 | $8.63 | 6,351,100 | — | — |
| 2020-04-28 | $8.11 | $8.11 | 4,674,600 | — | — |
| 2020-04-27 | $7.77 | $7.77 | 4,219,600 | — | — |
| 2020-04-24 | $7.70 | $7.70 | 4,992,200 | — | — |
| 2020-04-23 | $7.63 | $7.63 | 6,919,700 | — | — |
| 2020-04-22 | $7.40 | $7.40 | 3,861,700 | — | — |
| 2020-04-21 | $7.14 | $7.14 | 4,590,100 | — | — |
| 2020-04-20 | $7.18 | $7.18 | 4,859,800 | — | — |
| 2020-04-17 | $6.97 | $6.97 | 5,821,800 | — | — |
| 2020-04-16 | $7.35 | $7.35 | 4,492,800 | — | — |
| 2020-04-15 | $7.39 | $7.39 | 4,681,100 | — | — |
| 2020-04-14 | $7.63 | $7.63 | 7,147,300 | — | — |
| 2020-04-13 | $7.67 | $7.67 | 5,834,400 | — | — |
| 2020-04-09 | $7.07 | $7.07 | 5,755,700 | — | — |
| 2020-04-08 | $6.40 | $6.40 | 3,542,700 | — | — |
| 2020-04-07 | $6.49 | $6.49 | 4,322,100 | — | — |
| 2020-04-06 | $6.54 | $6.54 | 5,820,100 | — | — |
| 2020-04-03 | $6.05 | $6.05 | 3,867,100 | — | — |
| 2020-04-02 | $6.30 | $6.30 | 4,608,000 | — | — |
| 2020-04-01 | $6.11 | $6.11 | 5,420,300 | — | — |
| 2020-03-31 | $6.19 | $6.19 | 3,517,600 | — | — |
| 2020-03-30 | $6.39 | $6.39 | 5,117,200 | — | — |
| 2020-03-27 | $6.82 | $6.82 | 5,203,800 | — | — |
| 2020-03-26 | $7.24 | $7.24 | 6,015,500 | — | — |
| 2020-03-25 | $7.41 | $7.41 | 8,457,700 | — | — |
| 2020-03-24 | $7.23 | $7.23 | 9,844,000 | — | — |
| 2020-03-23 | $6.00 | $6.00 | 6,855,100 | — | — |
| 2020-03-20 | $5.51 | $5.51 | 6,340,700 | — | — |
| 2020-03-19 | $5.62 | $5.62 | 6,005,100 | — | — |
| 2020-03-18 | $5.40 | $5.40 | 6,896,400 | — | — |
| 2020-03-17 | $6.29 | $6.29 | 8,819,900 | — | — |
| 2020-03-16 | $5.49 | $5.49 | 9,076,400 | — | — |
| 2020-03-13 | $5.00 | $5.00 | 8,888,200 | — | — |
| 2020-03-12 | $5.64 | $5.64 | 7,826,500 | — | — |
| 2020-03-11 | $6.57 | $6.57 | 6,245,500 | — | — |
| 2020-03-10 | $7.38 | $7.38 | 3,926,500 | — | — |
| 2020-03-09 | $7.11 | $7.11 | 3,745,600 | — | — |
| 2020-03-06 | $7.92 | $7.92 | 5,549,700 | — | — |
| 2020-03-05 | $8.16 | $8.16 | 5,156,900 | — | — |
| 2020-03-04 | $8.08 | $8.08 | 3,835,200 | — | — |
| 2020-03-03 | $8.08 | $8.08 | 9,637,500 | — | — |
| 2020-03-02 | $7.91 | $7.91 | 4,999,000 | — | — |
| 2020-02-28 | $7.54 | $7.54 | 13,321,000 | — | — |
| 2020-02-27 | $8.30 | $8.30 | 8,677,000 | — | — |
| 2020-02-26 | $9.24 | $9.24 | 4,600,400 | — | — |
| 2020-02-25 | $9.34 | $9.34 | 5,235,500 | — | — |
| 2020-02-24 | $9.81 | $9.81 | 7,428,100 | — | — |
| 2020-02-21 | $9.96 | $9.96 | 6,532,900 | — | — |
| 2020-02-20 | $9.72 | $9.72 | 8,905,100 | — | — |
| 2020-02-19 | $9.32 | $9.32 | 14,475,400 | — | — |
| 2020-02-18 | $10.13 | $10.13 | 7,138,100 | — | — |
| 2020-02-14 | $9.60 | $9.60 | 3,845,400 | — | — |
| 2020-02-13 | $9.63 | $9.63 | 3,253,300 | — | — |
| 2020-02-12 | $9.60 | $9.60 | 2,267,900 | — | — |
| 2020-02-11 | $9.75 | $9.75 | 2,579,500 | — | — |
| 2020-02-10 | $9.82 | $9.82 | 2,939,400 | — | — |
| 2020-02-07 | $9.57 | $9.57 | 3,261,400 | — | — |
| 2020-02-06 | $9.90 | $9.90 | 3,208,400 | — | — |
| 2020-02-05 | $9.74 | $9.74 | 2,847,500 | — | — |
| 2020-02-04 | $9.52 | $9.52 | 3,360,100 | — | — |
| 2020-02-03 | $9.79 | $9.79 | 3,148,400 | — | — |
| 2020-01-31 | $10.07 | $10.07 | 3,058,800 | — | — |
| 2020-01-30 | $10.00 | $10.00 | 3,418,400 | — | — |
| 2020-01-29 | $10.08 | $10.08 | 3,537,800 | — | — |
| 2020-01-28 | $9.92 | $9.92 | 4,741,600 | — | — |
| 2020-01-27 | $10.15 | $10.15 | 5,145,300 | — | — |
| 2020-01-24 | $10.58 | $10.58 | 3,924,100 | — | — |
| 2020-01-23 | $10.19 | $10.19 | 3,153,800 | — | — |
| 2020-01-22 | $10.33 | $10.33 | 3,208,000 | — | — |
| 2020-01-21 | $10.46 | $10.46 | 6,482,000 | — | — |
| 2020-01-17 | $10.53 | $10.53 | 6,290,100 | — | — |
| 2020-01-16 | $11.05 | $11.05 | 2,876,200 | — | — |
| 2020-01-15 | $11.06 | $11.06 | 4,337,000 | — | — |
| 2020-01-14 | $10.83 | $10.83 | 4,057,500 | — | — |
| 2020-01-13 | $10.63 | $10.63 | 4,292,100 | — | — |
| 2020-01-10 | $11.01 | $11.01 | 4,739,500 | — | — |
| 2020-01-09 | $10.85 | $10.85 | 4,694,600 | — | — |
| 2020-01-08 | $11.18 | $11.18 | 6,945,300 | — | — |
| 2020-01-07 | $11.95 | $11.95 | 3,730,000 | — | — |
| 2020-01-06 | $11.65 | $11.65 | 6,245,000 | — | — |
| 2020-01-03 | $11.97 | $11.97 | 4,012,400 | — | — |
| 2020-01-02 | $12.22 | $12.22 | 3,648,800 | — | — |