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
- 2003-05-02 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 | $8.75 | $9.58 | 1,961,700 | — | — |
| 2020-12-30 | $8.99 | $9.84 | 2,329,500 | — | — |
| 2020-12-29 | $8.65 | $9.47 | 1,876,500 | — | — |
| 2020-12-28 | $8.68 | $9.50 | 1,630,800 | — | — |
| 2020-12-24 | $8.81 | $9.64 | 1,033,800 | — | — |
| 2020-12-23 | $8.76 | $9.59 | 3,193,900 | — | — |
| 2020-12-22 | $8.76 | $9.59 | 2,722,400 | — | — |
| 2020-12-21 | $9.19 | $10.06 | 2,362,400 | — | — |
| 2020-12-18 | $9.25 | $10.12 | 7,240,200 | — | — |
| 2020-12-17 | $9.83 | $10.76 | 3,848,500 | — | — |
| 2020-12-16 | $9.33 | $10.21 | 2,495,300 | — | — |
| 2020-12-15 | $9.22 | $10.09 | 2,660,200 | — | — |
| 2020-12-14 | $8.80 | $9.63 | 2,582,700 | — | — |
| 2020-12-11 | $8.95 | $9.80 | 2,770,500 | — | — |
| 2020-12-10 | $9.11 | $9.97 | 3,582,800 | — | — |
| 2020-12-09 | $9.09 | $9.95 | 3,362,100 | — | — |
| 2020-12-08 | $9.25 | $10.12 | 2,154,100 | — | — |
| 2020-12-07 | $9.29 | $10.17 | 4,001,500 | — | — |
| 2020-12-04 | $8.75 | $9.58 | 2,627,300 | — | — |
| 2020-12-03 | $8.70 | $9.50 | 2,953,000 | — | — |
| 2020-12-02 | $8.67 | $9.47 | 2,293,800 | — | — |
| 2020-12-01 | $8.69 | $9.49 | 3,158,700 | — | — |
| 2020-11-30 | $8.27 | $9.03 | 1,974,100 | — | — |
| 2020-11-27 | $8.24 | $9.00 | 1,281,500 | — | — |
| 2020-11-25 | $8.12 | $8.87 | 3,701,500 | — | — |
| 2020-11-24 | $7.77 | $8.48 | 7,098,400 | — | — |
| 2020-11-23 | $8.22 | $8.98 | 4,886,500 | — | — |
| 2020-11-20 | $8.71 | $9.51 | 2,046,400 | — | — |
| 2020-11-19 | $8.65 | $9.45 | 3,226,600 | — | — |
| 2020-11-18 | $8.69 | $9.49 | 2,129,000 | — | — |
| 2020-11-17 | $8.87 | $9.69 | 2,441,600 | — | — |
| 2020-11-16 | $9.01 | $9.84 | 2,773,300 | — | — |
| 2020-11-13 | $9.00 | $9.83 | 2,373,800 | — | — |
| 2020-11-12 | $8.97 | $9.80 | 2,753,900 | — | — |
| 2020-11-11 | $8.87 | $9.69 | 2,696,200 | — | — |
| 2020-11-10 | $9.06 | $9.89 | 2,349,400 | — | — |
| 2020-11-09 | $9.35 | $10.21 | 4,235,400 | — | — |
| 2020-11-06 | $10.02 | $10.94 | 2,703,400 | — | — |
| 2020-11-05 | $10.03 | $10.95 | 4,118,500 | — | — |
| 2020-11-04 | $9.18 | $10.02 | 2,441,700 | — | — |
| 2020-11-03 | $9.39 | $10.25 | 2,286,500 | — | — |
| 2020-11-02 | $9.48 | $10.35 | 2,352,600 | — | — |
| 2020-10-30 | $9.15 | $9.99 | 3,757,600 | — | — |
| 2020-10-29 | $9.15 | $9.99 | 6,229,100 | — | — |
| 2020-10-28 | $8.12 | $8.87 | 5,978,700 | — | — |
| 2020-10-27 | $8.86 | $9.68 | 4,489,100 | — | — |
| 2020-10-26 | $8.62 | $9.41 | 2,674,500 | — | — |
| 2020-10-23 | $8.40 | $9.17 | 2,079,100 | — | — |
| 2020-10-22 | $8.50 | $9.28 | 1,781,200 | — | — |
| 2020-10-21 | $8.53 | $9.31 | 2,113,200 | — | — |
| 2020-10-20 | $8.34 | $9.11 | 2,019,400 | — | — |
| 2020-10-19 | $8.29 | $9.05 | 1,879,600 | — | — |
| 2020-10-16 | $8.53 | $9.31 | 3,043,000 | — | — |
| 2020-10-15 | $8.86 | $9.68 | 1,473,400 | — | — |
| 2020-10-14 | $9.07 | $9.90 | 2,411,100 | — | — |
| 2020-10-13 | $9.10 | $9.94 | 2,189,500 | — | — |
| 2020-10-12 | $9.35 | $10.21 | 2,316,400 | — | — |
| 2020-10-09 | $9.27 | $10.12 | 1,946,300 | — | — |
| 2020-10-08 | $8.80 | $9.61 | 1,490,800 | — | — |
| 2020-10-07 | $8.74 | $9.54 | 2,420,400 | — | — |
| 2020-10-06 | $8.63 | $9.42 | 2,651,200 | — | — |
| 2020-10-05 | $8.95 | $9.77 | 2,620,800 | — | — |
| 2020-10-02 | $8.76 | $9.57 | 1,206,800 | — | — |
| 2020-10-01 | $8.89 | $9.71 | 1,438,100 | — | — |
| 2020-09-30 | $8.81 | $9.62 | 1,888,900 | — | — |
| 2020-09-29 | $8.82 | $9.63 | 2,717,900 | — | — |
| 2020-09-28 | $8.85 | $9.66 | 1,894,300 | — | — |
| 2020-09-25 | $8.77 | $9.58 | 2,035,400 | — | — |
| 2020-09-24 | $8.84 | $9.65 | 4,174,700 | — | — |
| 2020-09-23 | $8.60 | $9.39 | 5,571,200 | — | — |
| 2020-09-22 | $9.30 | $10.16 | 1,693,200 | — | — |
| 2020-09-21 | $9.18 | $10.02 | 4,881,800 | — | — |
| 2020-09-18 | $9.44 | $10.31 | 5,103,500 | — | — |
| 2020-09-17 | $9.65 | $10.54 | 2,581,300 | — | — |
| 2020-09-16 | $9.83 | $10.73 | 2,864,900 | — | — |
| 2020-09-15 | $10.06 | $10.99 | 2,349,400 | — | — |
| 2020-09-14 | $10.16 | $11.08 | 2,485,900 | — | — |
| 2020-09-11 | $9.69 | $10.57 | 2,000,200 | — | — |
| 2020-09-10 | $10.02 | $10.93 | 2,038,600 | — | — |
| 2020-09-09 | $10.13 | $11.05 | 2,833,700 | — | — |
| 2020-09-08 | $9.80 | $10.69 | 3,268,300 | — | — |
| 2020-09-04 | $10.05 | $10.96 | 2,615,000 | — | — |
| 2020-09-03 | $10.11 | $11.02 | 1,950,300 | — | — |
| 2020-09-02 | $10.10 | $11.01 | 2,574,700 | — | — |
| 2020-09-01 | $10.17 | $11.09 | 2,318,200 | — | — |
| 2020-08-31 | $10.46 | $11.41 | 1,915,600 | — | — |
| 2020-08-28 | $10.28 | $11.21 | 1,857,200 | — | — |
| 2020-08-27 | $9.87 | $10.76 | 2,552,400 | — | — |
| 2020-08-26 | $10.21 | $11.13 | 2,552,000 | — | — |
| 2020-08-25 | $9.87 | $10.76 | 2,322,900 | — | — |
| 2020-08-24 | $9.91 | $10.81 | 1,954,900 | — | — |
| 2020-08-21 | $10.05 | $10.96 | 1,569,500 | — | — |
| 2020-08-20 | $10.38 | $11.32 | 3,243,100 | — | — |
| 2020-08-19 | $10.36 | $11.30 | 2,094,200 | — | — |
| 2020-08-18 | $10.64 | $11.60 | 2,347,900 | — | — |
| 2020-08-17 | $10.74 | $11.71 | 2,293,500 | — | — |
| 2020-08-14 | $10.02 | $10.93 | 1,847,600 | — | — |
| 2020-08-13 | $9.90 | $10.79 | 2,713,700 | — | — |
| 2020-08-12 | $9.51 | $10.37 | 4,135,500 | — | — |
| 2020-08-11 | $9.52 | $10.38 | 3,631,500 | — | — |
| 2020-08-10 | $10.10 | $11.01 | 1,810,100 | — | — |
| 2020-08-07 | $10.24 | $11.17 | 3,149,800 | — | — |
| 2020-08-06 | $10.48 | $11.43 | 2,528,600 | — | — |
| 2020-08-05 | $10.69 | $11.66 | 4,502,700 | — | — |
| 2020-08-04 | $10.89 | $11.87 | 2,969,600 | — | — |
| 2020-08-03 | $10.47 | $11.42 | 2,205,300 | — | — |
| 2020-07-31 | $10.60 | $11.56 | 2,833,300 | — | — |
| 2020-07-30 | $10.44 | $11.38 | 3,824,300 | — | — |
| 2020-07-29 | $11.09 | $12.09 | 3,443,100 | — | — |
| 2020-07-28 | $11.47 | $12.51 | 3,438,200 | — | — |
| 2020-07-27 | $11.43 | $12.46 | 4,338,000 | — | — |
| 2020-07-24 | $10.95 | $11.94 | 2,809,200 | — | — |
| 2020-07-23 | $10.70 | $11.67 | 3,611,300 | — | — |
| 2020-07-22 | $11.09 | $12.09 | 3,630,400 | — | — |
| 2020-07-21 | $11.15 | $12.16 | 3,285,000 | — | — |
| 2020-07-20 | $10.75 | $11.72 | 3,365,500 | — | — |
| 2020-07-17 | $10.40 | $11.34 | 2,172,700 | — | — |
| 2020-07-16 | $10.13 | $11.05 | 2,210,400 | — | — |
| 2020-07-15 | $10.34 | $11.27 | 3,445,800 | — | — |
| 2020-07-14 | $10.40 | $11.34 | 2,412,200 | — | — |
| 2020-07-13 | $9.84 | $10.73 | 3,258,300 | — | — |
| 2020-07-10 | $10.27 | $11.20 | 1,972,800 | — | — |
| 2020-07-09 | $10.35 | $11.29 | 3,586,700 | — | — |
| 2020-07-08 | $10.40 | $11.34 | 4,234,800 | — | — |
| 2020-07-07 | $10.17 | $11.09 | 5,166,300 | — | — |
| 2020-07-06 | $9.73 | $10.61 | 3,256,400 | — | — |
| 2020-07-02 | $9.30 | $10.14 | 2,670,400 | — | — |
| 2020-07-01 | $9.40 | $10.25 | 2,976,600 | — | — |
| 2020-06-30 | $9.38 | $10.23 | 5,718,800 | — | — |
| 2020-06-29 | $9.07 | $9.89 | 3,639,200 | — | — |
| 2020-06-26 | $8.73 | $9.52 | 3,535,400 | — | — |
| 2020-06-25 | $8.42 | $9.18 | 2,702,700 | — | — |
| 2020-06-24 | $8.30 | $9.05 | 3,495,400 | — | — |
| 2020-06-23 | $8.55 | $9.32 | 2,762,100 | — | — |
| 2020-06-22 | $8.43 | $9.19 | 4,288,300 | — | — |
| 2020-06-19 | $7.99 | $8.71 | 4,278,400 | — | — |
| 2020-06-18 | $7.41 | $8.08 | 1,577,600 | — | — |
| 2020-06-17 | $7.59 | $8.28 | 2,628,900 | — | — |
| 2020-06-16 | $7.65 | $8.34 | 1,924,300 | — | — |
| 2020-06-15 | $7.98 | $8.70 | 2,450,100 | — | — |
| 2020-06-12 | $7.77 | $8.46 | 4,288,100 | — | — |
| 2020-06-11 | $7.85 | $8.54 | 5,648,800 | — | — |
| 2020-06-10 | $8.10 | $8.82 | 3,917,900 | — | — |
| 2020-06-09 | $7.79 | $8.48 | 2,315,600 | — | — |
| 2020-06-08 | $7.82 | $8.51 | 4,838,000 | — | — |
| 2020-06-05 | $7.46 | $8.12 | 3,397,000 | — | — |
| 2020-06-04 | $7.72 | $8.40 | 2,059,700 | — | — |
| 2020-06-03 | $7.54 | $8.21 | 3,378,100 | — | — |
| 2020-06-02 | $7.80 | $8.49 | 2,896,300 | — | — |
| 2020-06-01 | $8.31 | $9.04 | 1,467,800 | — | — |
| 2020-05-29 | $8.10 | $8.82 | 2,738,900 | — | — |
| 2020-05-28 | $8.00 | $8.71 | 3,486,600 | — | — |
| 2020-05-27 | $8.03 | $8.74 | 2,623,800 | — | — |
| 2020-05-26 | $7.79 | $8.48 | 3,359,900 | — | — |
| 2020-05-22 | $8.24 | $8.97 | 2,831,500 | — | — |
| 2020-05-21 | $8.26 | $8.99 | 1,955,900 | — | — |
| 2020-05-20 | $8.40 | $9.14 | 3,911,400 | — | — |
| 2020-05-19 | $8.46 | $9.21 | 4,415,200 | — | — |
| 2020-05-18 | $8.12 | $8.84 | 3,473,800 | — | — |
| 2020-05-15 | $8.49 | $9.24 | 3,956,800 | — | — |
| 2020-05-14 | $8.19 | $8.91 | 3,920,800 | — | — |
| 2020-05-13 | $7.77 | $8.46 | 3,737,900 | — | — |
| 2020-05-12 | $7.84 | $8.53 | 2,944,800 | — | — |
| 2020-05-11 | $7.93 | $8.63 | 3,957,600 | — | — |
| 2020-05-08 | $8.27 | $9.00 | 2,943,100 | — | — |
| 2020-05-07 | $8.53 | $9.28 | 5,275,500 | — | — |
| 2020-05-06 | $8.23 | $8.96 | 2,556,100 | — | — |
| 2020-05-05 | $8.51 | $9.26 | 2,075,200 | — | — |
| 2020-05-04 | $8.35 | $9.09 | 3,194,200 | — | — |
| 2020-05-01 | $8.40 | $9.14 | 3,938,200 | — | — |
| 2020-04-30 | $8.07 | $8.78 | 6,829,900 | — | — |
| 2020-04-29 | $8.25 | $8.98 | 5,082,700 | — | — |
| 2020-04-28 | $8.18 | $8.90 | 3,625,200 | — | — |
| 2020-04-27 | $8.13 | $8.85 | 4,985,200 | — | — |
| 2020-04-24 | $8.08 | $8.79 | 5,559,100 | — | — |
| 2020-04-23 | $7.68 | $8.36 | 5,552,200 | — | — |
| 2020-04-22 | $7.33 | $7.98 | 5,554,500 | — | — |
| 2020-04-21 | $6.59 | $7.17 | 2,727,700 | — | — |
| 2020-04-20 | $6.65 | $7.24 | 3,500,900 | — | — |
| 2020-04-17 | $6.38 | $6.94 | 8,063,300 | — | — |
| 2020-04-16 | $6.77 | $7.37 | 3,241,900 | — | — |
| 2020-04-15 | $6.59 | $7.17 | 3,375,200 | — | — |
| 2020-04-14 | $6.79 | $7.39 | 5,215,800 | — | — |
| 2020-04-13 | $6.93 | $7.54 | 5,397,000 | — | — |
| 2020-04-09 | $6.34 | $6.90 | 3,124,700 | — | — |
| 2020-04-08 | $5.84 | $6.36 | 1,609,700 | — | — |
| 2020-04-07 | $5.76 | $6.27 | 2,351,400 | — | — |
| 2020-04-06 | $5.79 | $6.30 | 3,641,300 | — | — |
| 2020-04-03 | $5.64 | $6.14 | 2,231,600 | — | — |
| 2020-04-02 | $5.66 | $6.16 | 3,047,600 | — | — |
| 2020-04-01 | $5.36 | $5.83 | 4,483,000 | — | — |
| 2020-03-31 | $5.00 | $5.44 | 2,415,000 | — | — |
| 2020-03-30 | $5.06 | $5.51 | 3,018,400 | — | — |
| 2020-03-27 | $5.32 | $5.79 | 2,974,800 | — | — |
| 2020-03-26 | $5.81 | $6.32 | 4,097,400 | — | — |
| 2020-03-25 | $5.83 | $6.34 | 4,714,800 | — | — |
| 2020-03-24 | $5.46 | $5.94 | 4,620,600 | — | — |
| 2020-03-23 | $4.89 | $5.32 | 5,096,200 | — | — |
| 2020-03-20 | $4.45 | $4.84 | 6,794,000 | — | — |
| 2020-03-19 | $5.33 | $5.80 | 6,004,500 | — | — |
| 2020-03-18 | $5.11 | $5.56 | 5,710,700 | — | — |
| 2020-03-17 | $6.08 | $6.62 | 7,612,300 | — | — |
| 2020-03-16 | $4.71 | $5.13 | 7,520,700 | — | — |
| 2020-03-13 | $3.89 | $4.22 | 7,650,400 | — | — |
| 2020-03-12 | $4.82 | $5.23 | 4,642,600 | — | — |
| 2020-03-11 | $5.47 | $5.93 | 3,353,900 | — | — |
| 2020-03-10 | $5.98 | $6.48 | 3,518,300 | — | — |
| 2020-03-09 | $6.02 | $6.53 | 3,689,200 | — | — |
| 2020-03-06 | $6.49 | $7.04 | 4,179,900 | — | — |
| 2020-03-05 | $6.30 | $6.83 | 3,947,600 | — | — |
| 2020-03-04 | $6.08 | $6.59 | 4,085,700 | — | — |
| 2020-03-03 | $6.14 | $6.66 | 3,768,800 | — | — |
| 2020-03-02 | $5.94 | $6.44 | 5,336,200 | — | — |
| 2020-02-28 | $5.83 | $6.32 | 6,975,100 | — | — |
| 2020-02-27 | $6.00 | $6.50 | 5,508,300 | — | — |
| 2020-02-26 | $6.57 | $7.12 | 3,196,700 | — | — |
| 2020-02-25 | $6.59 | $7.14 | 5,336,500 | — | — |
| 2020-02-24 | $6.93 | $7.51 | 3,947,600 | — | — |
| 2020-02-21 | $6.97 | $7.56 | 3,933,300 | — | — |
| 2020-02-20 | $6.79 | $7.36 | 4,528,700 | — | — |
| 2020-02-19 | $6.53 | $7.08 | 3,189,000 | — | — |
| 2020-02-18 | $6.36 | $6.89 | 3,722,700 | — | — |
| 2020-02-14 | $6.00 | $6.50 | 3,149,300 | — | — |
| 2020-02-13 | $6.04 | $6.55 | 1,020,600 | — | — |
| 2020-02-12 | $6.01 | $6.52 | 2,534,800 | — | — |
| 2020-02-11 | $6.23 | $6.75 | 3,125,300 | — | — |
| 2020-02-10 | $6.16 | $6.68 | 1,867,000 | — | — |
| 2020-02-07 | $6.11 | $6.62 | 1,809,500 | — | — |
| 2020-02-06 | $6.25 | $6.78 | 1,033,500 | — | — |
| 2020-02-05 | $6.16 | $6.68 | 1,186,400 | — | — |
| 2020-02-04 | $6.07 | $6.58 | 4,395,200 | — | — |
| 2020-02-03 | $6.20 | $6.72 | 2,684,800 | — | — |
| 2020-01-31 | $6.30 | $6.83 | 3,990,200 | — | — |
| 2020-01-30 | $6.28 | $6.81 | 3,458,100 | — | — |
| 2020-01-29 | $6.44 | $6.98 | 4,042,300 | — | — |
| 2020-01-28 | $6.16 | $6.68 | 3,303,100 | — | — |
| 2020-01-27 | $6.21 | $6.73 | 3,910,000 | — | — |
| 2020-01-24 | $6.34 | $6.87 | 2,655,100 | — | — |
| 2020-01-23 | $6.20 | $6.72 | 3,056,200 | — | — |
| 2020-01-22 | $5.93 | $6.43 | 2,302,700 | — | — |
| 2020-01-21 | $5.97 | $6.47 | 5,275,300 | — | — |
| 2020-01-17 | $5.61 | $6.08 | 1,578,400 | — | — |
| 2020-01-16 | $5.59 | $6.06 | 1,599,700 | — | — |
| 2020-01-15 | $5.76 | $6.24 | 3,241,200 | — | — |
| 2020-01-14 | $5.58 | $6.05 | 3,326,100 | — | — |
| 2020-01-13 | $5.44 | $5.90 | 1,699,300 | — | — |
| 2020-01-10 | $5.75 | $6.23 | 1,498,300 | — | — |
| 2020-01-09 | $5.51 | $5.97 | 1,147,200 | — | — |
| 2020-01-08 | $5.63 | $6.10 | 2,210,000 | — | — |
| 2020-01-07 | $5.88 | $6.37 | 1,319,800 | — | — |
| 2020-01-06 | $5.84 | $6.33 | 2,169,200 | — | — |
| 2020-01-03 | $5.86 | $6.35 | 2,263,500 | — | — |
| 2020-01-02 | $5.93 | $6.43 | 1,925,300 | — | — |