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
- 1994-07-22 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 | $5.28 | $39.23 | 6,381,300 | — | — |
| 2020-12-30 | $5.08 | $37.74 | 5,989,000 | — | — |
| 2020-12-29 | $4.97 | $36.92 | 5,740,400 | — | — |
| 2020-12-28 | $5.08 | $37.74 | 12,700,700 | — | — |
| 2020-12-24 | $4.99 | $37.07 | 3,520,100 | — | — |
| 2020-12-23 | $5.00 | $37.15 | 11,468,500 | — | — |
| 2020-12-22 | $5.08 | $37.74 | 14,384,600 | — | — |
| 2020-12-21 | $4.84 | $35.96 | 16,641,700 | — | — |
| 2020-12-18 | $4.52 | $33.58 | 39,961,300 | — | — |
| 2020-12-17 | $4.65 | $34.55 | 21,873,600 | — | — |
| 2020-12-16 | $4.62 | $34.32 | 39,657,400 | — | — |
| 2020-12-15 | $5.04 | $37.44 | 97,911,500 | — | — |
| 2020-12-14 | $4.34 | $32.24 | 37,340,804 | — | — |
| 2020-12-11 | $4.37 | $32.43 | 7,607,028 | — | — |
| 2020-12-10 | $4.39 | $32.59 | 14,616,388 | — | — |
| 2020-12-09 | $4.41 | $32.77 | 9,146,280 | — | — |
| 2020-12-08 | $4.45 | $33.08 | 12,499,916 | — | — |
| 2020-12-07 | $4.53 | $33.67 | 17,963,517 | — | — |
| 2020-12-04 | $4.44 | $32.99 | 14,596,868 | — | — |
| 2020-12-03 | $4.43 | $32.95 | 15,188,960 | — | — |
| 2020-12-02 | $4.37 | $32.45 | 49,360,168 | — | — |
| 2020-12-01 | $4.22 | $31.33 | 15,448,290 | — | — |
| 2020-11-30 | $4.05 | $30.06 | 12,165,977 | — | — |
| 2020-11-27 | $4.10 | $30.48 | 3,809,791 | — | — |
| 2020-11-25 | $4.20 | $31.20 | 11,115,828 | — | — |
| 2020-11-24 | $4.23 | $31.40 | 13,593,430 | — | — |
| 2020-11-23 | $4.13 | $30.65 | 15,144,650 | — | — |
| 2020-11-20 | $4.08 | $30.35 | 12,181,730 | — | — |
| 2020-11-19 | $4.11 | $30.54 | 8,969,774 | — | — |
| 2020-11-18 | $4.18 | $31.02 | 7,155,266 | — | — |
| 2020-11-17 | $4.30 | $31.98 | 7,616,581 | — | — |
| 2020-11-16 | $4.29 | $31.89 | 11,936,445 | — | — |
| 2020-11-13 | $4.14 | $30.79 | 13,128,364 | — | — |
| 2020-11-12 | $3.98 | $29.55 | 14,696,837 | — | — |
| 2020-11-11 | $4.06 | $30.16 | 17,442,226 | — | — |
| 2020-11-10 | $3.97 | $29.52 | 17,052,921 | — | — |
| 2020-11-09 | $3.84 | $28.50 | 19,733,802 | — | — |
| 2020-11-06 | $3.45 | $25.61 | 13,209,375 | — | — |
| 2020-11-05 | $3.54 | $26.30 | 13,572,427 | — | — |
| 2020-11-04 | $3.56 | $26.42 | 13,662,440 | — | — |
| 2020-11-03 | $3.59 | $26.70 | 26,677,538 | — | — |
| 2020-11-02 | $4.28 | $23.69 | 62,922,684 | — | — |
| 2020-10-30 | $4.25 | $23.53 | 24,157,180 | — | — |
| 2020-10-29 | $4.11 | $22.75 | 18,442,118 | — | — |
| 2020-10-28 | $4.03 | $22.27 | 33,416,494 | — | — |
| 2020-10-27 | $4.26 | $23.55 | 13,316,641 | — | — |
| 2020-10-26 | $4.43 | $24.53 | 16,206,051 | — | — |
| 2020-10-23 | $4.51 | $24.97 | 10,938,803 | — | — |
| 2020-10-22 | $4.54 | $25.13 | 11,301,105 | — | — |
| 2020-10-21 | $4.53 | $25.07 | 22,649,466 | — | — |
| 2020-10-20 | $4.50 | $24.87 | 7,309,788 | — | — |
| 2020-10-19 | $4.41 | $24.38 | 6,619,690 | — | — |
| 2020-10-16 | $4.58 | $25.36 | 4,356,619 | — | — |
| 2020-10-15 | $4.70 | $25.99 | 4,666,413 | — | — |
| 2020-10-14 | $4.72 | $26.12 | 3,714,527 | — | — |
| 2020-10-13 | $4.74 | $26.20 | 4,581,651 | — | — |
| 2020-10-12 | $4.89 | $27.05 | 9,006,529 | — | — |
| 2020-10-09 | $4.90 | $27.11 | 6,808,717 | — | — |
| 2020-10-08 | $4.90 | $27.10 | 13,625,685 | — | — |
| 2020-10-07 | $4.84 | $26.77 | 15,977,268 | — | — |
| 2020-10-06 | $4.90 | $27.11 | 11,022,065 | — | — |
| 2020-10-05 | $4.87 | $26.92 | 15,434,191 | — | — |
| 2020-10-02 | $4.83 | $26.74 | 9,809,143 | — | — |
| 2020-10-01 | $4.69 | $25.95 | 7,321,790 | — | — |
| 2020-09-30 | $4.50 | $24.87 | 9,783,639 | — | — |
| 2020-09-29 | $4.45 | $24.60 | 8,061,395 | — | — |
| 2020-09-28 | $4.60 | $25.48 | 8,364,438 | — | — |
| 2020-09-25 | $4.52 | $25.00 | 5,535,036 | — | — |
| 2020-09-24 | $4.44 | $24.55 | 7,022,497 | — | — |
| 2020-09-23 | $4.46 | $24.67 | 10,499,991 | — | — |
| 2020-09-22 | $4.63 | $25.63 | 28,104,240 | — | — |
| 2020-09-21 | $4.42 | $24.43 | 16,023,025 | — | — |
| 2020-09-18 | $4.66 | $25.76 | 30,645,601 | — | — |
| 2020-09-17 | $4.85 | $26.83 | 12,822,321 | — | — |
| 2020-09-16 | $4.96 | $27.42 | 10,788,782 | — | — |
| 2020-09-15 | $4.88 | $26.97 | 12,575,535 | — | — |
| 2020-09-14 | $5.00 | $27.64 | 24,746,764 | — | — |
| 2020-09-11 | $4.66 | $25.80 | 8,781,497 | — | — |
| 2020-09-10 | $4.75 | $26.26 | 8,134,155 | — | — |
| 2020-09-09 | $4.81 | $26.60 | 12,700,803 | — | — |
| 2020-09-08 | $4.91 | $27.14 | 9,590,112 | — | — |
| 2020-09-04 | $4.99 | $27.62 | 9,079,289 | — | — |
| 2020-09-03 | $4.94 | $27.33 | 9,203,057 | — | — |
| 2020-09-02 | $4.89 | $27.05 | 11,027,316 | — | — |
| 2020-09-01 | $4.80 | $26.55 | 8,882,761 | — | — |
| 2020-08-31 | $4.80 | $26.57 | 7,540,071 | — | — |
| 2020-08-28 | $4.85 | $26.83 | 6,666,196 | — | — |
| 2020-08-27 | $4.82 | $26.64 | 7,594,828 | — | — |
| 2020-08-26 | $4.70 | $26.02 | 6,546,179 | — | — |
| 2020-08-25 | $4.81 | $26.60 | 4,724,171 | — | — |
| 2020-08-24 | $4.77 | $26.41 | 4,681,415 | — | — |
| 2020-08-21 | $4.69 | $25.94 | 3,870,550 | — | — |
| 2020-08-20 | $4.75 | $26.26 | 4,430,879 | — | — |
| 2020-08-19 | $4.69 | $25.94 | 10,470,737 | — | — |
| 2020-08-18 | $4.75 | $26.26 | 8,746,992 | — | — |
| 2020-08-17 | $4.90 | $27.09 | 3,428,737 | — | — |
| 2020-08-14 | $4.88 | $27.00 | 5,718,812 | — | — |
| 2020-08-13 | $4.83 | $26.71 | 3,854,047 | — | — |
| 2020-08-12 | $4.99 | $27.32 | 5,675,306 | — | — |
| 2020-08-11 | $4.97 | $27.18 | 7,783,855 | — | — |
| 2020-08-10 | $5.01 | $27.44 | 4,973,956 | — | — |
| 2020-08-07 | $4.94 | $27.01 | 6,153,124 | — | — |
| 2020-08-06 | $4.93 | $26.99 | 5,832,828 | — | — |
| 2020-08-05 | $4.88 | $26.73 | 8,312,680 | — | — |
| 2020-08-04 | $4.87 | $26.66 | 15,380,184 | — | — |
| 2020-08-03 | $4.98 | $27.26 | 14,156,010 | — | — |
| 2020-07-31 | $5.18 | $28.32 | 22,386,178 | — | — |
| 2020-07-30 | $5.11 | $27.94 | 8,378,690 | — | — |
| 2020-07-29 | $5.04 | $27.55 | 11,686,659 | — | — |
| 2020-07-28 | $4.93 | $26.98 | 5,727,063 | — | — |
| 2020-07-27 | $4.77 | $26.09 | 6,537,928 | — | — |
| 2020-07-24 | $4.75 | $26.01 | 4,878,693 | — | — |
| 2020-07-23 | $4.82 | $26.38 | 5,249,245 | — | — |
| 2020-07-22 | $4.90 | $26.82 | 8,976,524 | — | — |
| 2020-07-21 | $4.79 | $26.22 | 7,382,548 | — | — |
| 2020-07-20 | $4.80 | $26.25 | 10,088,932 | — | — |
| 2020-07-17 | $4.96 | $27.12 | 10,286,961 | — | — |
| 2020-07-16 | $5.02 | $27.45 | 10,964,307 | — | — |
| 2020-07-15 | $5.09 | $27.85 | 8,484,455 | — | — |
| 2020-07-14 | $5.05 | $27.62 | 9,268,316 | — | — |
| 2020-07-13 | $4.97 | $27.21 | 7,812,359 | — | — |
| 2020-07-10 | $4.96 | $27.13 | 5,210,990 | — | — |
| 2020-07-09 | $4.90 | $26.82 | 4,282,358 | — | — |
| 2020-07-08 | $4.99 | $27.30 | 5,406,018 | — | — |
| 2020-07-07 | $5.07 | $27.72 | 7,315,039 | — | — |
| 2020-07-06 | $5.15 | $28.17 | 6,672,947 | — | — |
| 2020-07-02 | $5.21 | $28.49 | 7,215,274 | — | — |
| 2020-07-01 | $5.17 | $28.31 | 6,435,914 | — | — |
| 2020-06-30 | $5.02 | $27.46 | 7,848,364 | — | — |
| 2020-06-29 | $4.96 | $27.12 | 6,837,221 | — | — |
| 2020-06-26 | $4.85 | $26.55 | 7,735,098 | — | — |
| 2020-06-25 | $4.95 | $27.08 | 6,835,721 | — | — |
| 2020-06-24 | $4.83 | $26.41 | 7,177,769 | — | — |
| 2020-06-23 | $5.01 | $27.41 | 5,201,989 | — | — |
| 2020-06-22 | $5.07 | $27.76 | 5,858,332 | — | — |
| 2020-06-19 | $5.09 | $27.83 | 26,910,071 | — | — |
| 2020-06-18 | $5.20 | $28.43 | 7,334,541 | — | — |
| 2020-06-17 | $5.22 | $28.54 | 6,426,162 | — | — |
| 2020-06-16 | $5.40 | $29.55 | 6,834,220 | — | — |
| 2020-06-15 | $5.22 | $28.55 | 7,564,824 | — | — |
| 2020-06-12 | $5.26 | $28.76 | 13,514,669 | — | — |
| 2020-06-11 | $5.20 | $28.45 | 11,187,088 | — | — |
| 2020-06-10 | $5.51 | $30.16 | 7,145,515 | — | — |
| 2020-06-09 | $5.70 | $31.18 | 8,410,944 | — | — |
| 2020-06-08 | $5.84 | $31.97 | 10,716,772 | — | — |
| 2020-06-05 | $5.63 | $30.79 | 11,626,651 | — | — |
| 2020-06-04 | $5.33 | $29.18 | 7,207,023 | — | — |
| 2020-06-03 | $5.35 | $29.28 | 8,984,026 | — | — |
| 2020-06-02 | $5.02 | $27.49 | 8,683,233 | — | — |
| 2020-06-01 | $5.06 | $27.68 | 5,961,846 | — | — |
| 2020-05-29 | $4.92 | $26.90 | 10,602,005 | — | — |
| 2020-05-28 | $4.96 | $27.12 | 7,765,102 | — | — |
| 2020-05-27 | $4.98 | $27.23 | 11,007,063 | — | — |
| 2020-05-26 | $5.01 | $27.41 | 8,593,220 | — | — |
| 2020-05-22 | $4.79 | $26.19 | 5,230,493 | — | — |
| 2020-05-21 | $4.77 | $26.10 | 4,969,456 | — | — |
| 2020-05-20 | $4.78 | $26.17 | 9,410,836 | — | — |
| 2020-05-19 | $4.70 | $25.69 | 11,005,563 | — | — |
| 2020-05-18 | $4.86 | $26.62 | 11,406,119 | — | — |
| 2020-05-15 | $4.48 | $24.52 | 32,126,311 | — | — |
| 2020-05-14 | $4.47 | $24.47 | 12,294,246 | — | — |
| 2020-05-13 | $4.57 | $24.71 | 12,144,974 | — | — |
| 2020-05-12 | $4.72 | $25.51 | 9,551,106 | — | — |
| 2020-05-11 | $4.92 | $26.62 | 7,522,818 | — | — |
| 2020-05-08 | $5.04 | $27.27 | 8,513,709 | — | — |
| 2020-05-07 | $4.95 | $26.77 | 17,282,454 | — | — |
| 2020-05-06 | $4.80 | $25.97 | 5,802,824 | — | — |
| 2020-05-05 | $4.88 | $26.37 | 6,555,931 | — | — |
| 2020-05-04 | $4.85 | $26.24 | 12,392,509 | — | — |
| 2020-05-01 | $4.86 | $26.29 | 7,770,353 | — | — |
| 2020-04-30 | $5.02 | $27.15 | 7,051,001 | — | — |
| 2020-04-29 | $5.07 | $27.40 | 12,885,329 | — | — |
| 2020-04-28 | $4.96 | $26.82 | 13,814,711 | — | — |
| 2020-04-27 | $4.88 | $26.36 | 9,474,595 | — | — |
| 2020-04-24 | $4.68 | $25.29 | 10,190,197 | — | — |
| 2020-04-23 | $4.68 | $25.33 | 19,865,070 | — | — |
| 2020-04-22 | $4.92 | $26.62 | 9,436,340 | — | — |
| 2020-04-21 | $4.77 | $25.77 | 8,885,011 | — | — |
| 2020-04-20 | $4.90 | $26.47 | 13,590,430 | — | — |
| 2020-04-17 | $5.22 | $28.22 | 12,974,592 | — | — |
| 2020-04-16 | $4.82 | $26.06 | 13,338,394 | — | — |
| 2020-04-15 | $5.00 | $27.01 | 9,591,612 | — | — |
| 2020-04-14 | $5.26 | $28.46 | 10,347,719 | — | — |
| 2020-04-13 | $5.11 | $27.64 | 9,487,347 | — | — |
| 2020-04-09 | $5.33 | $28.81 | 14,386,293 | — | — |
| 2020-04-08 | $4.87 | $26.34 | 16,548,850 | — | — |
| 2020-04-07 | $4.59 | $24.84 | 21,598,567 | — | — |
| 2020-04-06 | $4.74 | $25.60 | 27,002,334 | — | — |
| 2020-04-03 | $4.08 | $22.08 | 12,592,038 | — | — |
| 2020-04-02 | $4.16 | $22.50 | 16,016,274 | — | — |
| 2020-04-01 | $4.31 | $23.29 | 16,668,867 | — | — |
| 2020-03-31 | $4.69 | $25.33 | 23,152,787 | — | — |
| 2020-03-30 | $4.64 | $25.07 | 12,439,766 | — | — |
| 2020-03-27 | $4.66 | $25.21 | 14,723,090 | — | — |
| 2020-03-26 | $4.40 | $23.79 | 14,363,789 | — | — |
| 2020-03-25 | $4.07 | $21.99 | 13,656,439 | — | — |
| 2020-03-24 | $3.51 | $18.98 | 16,601,357 | — | — |
| 2020-03-23 | $3.37 | $18.23 | 13,741,951 | — | — |
| 2020-03-20 | $3.77 | $20.40 | 14,315,783 | — | — |
| 2020-03-19 | $4.16 | $22.48 | 11,655,905 | — | — |
| 2020-03-18 | $4.16 | $22.49 | 17,247,949 | — | — |
| 2020-03-17 | $4.98 | $26.92 | 15,193,407 | — | — |
| 2020-03-16 | $4.73 | $25.59 | 17,883,289 | — | — |
| 2020-03-13 | $6.14 | $33.19 | 15,532,455 | — | — |
| 2020-03-12 | $5.77 | $31.17 | 21,852,853 | — | — |
| 2020-03-11 | $6.13 | $33.16 | 15,043,386 | — | — |
| 2020-03-10 | $6.55 | $35.43 | 17,322,960 | — | — |
| 2020-03-09 | $6.29 | $34.01 | 14,232,521 | — | — |
| 2020-03-06 | $6.64 | $35.90 | 19,780,308 | — | — |
| 2020-03-05 | $6.72 | $36.33 | 7,818,360 | — | — |
| 2020-03-04 | $6.84 | $36.97 | 8,035,141 | — | — |
| 2020-03-03 | $6.60 | $35.70 | 18,635,646 | — | — |
| 2020-03-02 | $6.60 | $35.67 | 18,136,825 | — | — |
| 2020-02-28 | $6.38 | $34.48 | 20,285,880 | — | — |
| 2020-02-27 | $6.60 | $35.70 | 17,722,016 | — | — |
| 2020-02-26 | $7.05 | $38.10 | 9,061,287 | — | — |
| 2020-02-25 | $7.14 | $38.63 | 19,234,981 | — | — |
| 2020-02-24 | $7.31 | $39.50 | 9,272,066 | — | — |
| 2020-02-21 | $7.40 | $39.99 | 7,252,030 | — | — |
| 2020-02-20 | $7.35 | $39.76 | 4,547,146 | — | — |
| 2020-02-19 | $7.23 | $39.12 | 8,465,702 | — | — |
| 2020-02-18 | $7.31 | $39.55 | 6,737,457 | — | — |
| 2020-02-14 | $7.31 | $39.50 | 6,919,732 | — | — |
| 2020-02-13 | $7.22 | $39.01 | 6,434,414 | — | — |
| 2020-02-12 | $7.21 | $38.69 | 4,185,594 | — | — |
| 2020-02-11 | $7.22 | $38.72 | 3,985,316 | — | — |
| 2020-02-10 | $7.19 | $38.58 | 2,836,153 | — | — |
| 2020-02-07 | $7.11 | $38.18 | 3,175,201 | — | — |
| 2020-02-06 | $7.13 | $38.26 | 6,723,955 | — | — |
| 2020-02-05 | $7.11 | $38.16 | 4,799,181 | — | — |
| 2020-02-04 | $7.09 | $38.07 | 6,462,167 | — | — |
| 2020-02-03 | $7.04 | $37.75 | 9,126,546 | — | — |
| 2020-01-31 | $7.03 | $37.70 | 10,986,060 | — | — |
| 2020-01-30 | $7.09 | $38.03 | 13,835,714 | — | — |
| 2020-01-29 | $7.07 | $37.95 | 5,088,722 | — | — |
| 2020-01-28 | $7.10 | $38.10 | 7,632,334 | — | — |
| 2020-01-27 | $7.14 | $38.33 | 10,431,731 | — | — |
| 2020-01-24 | $7.20 | $38.64 | 6,580,684 | — | — |
| 2020-01-23 | $7.17 | $38.49 | 5,941,594 | — | — |
| 2020-01-22 | $7.07 | $37.91 | 7,760,602 | — | — |
| 2020-01-21 | $7.11 | $38.13 | 7,372,047 | — | — |
| 2020-01-17 | $7.03 | $37.73 | 5,445,773 | — | — |
| 2020-01-16 | $7.02 | $37.65 | 4,115,834 | — | — |
| 2020-01-15 | $6.95 | $37.30 | 7,526,569 | — | — |
| 2020-01-14 | $6.85 | $36.73 | 7,534,820 | — | — |
| 2020-01-13 | $6.92 | $37.12 | 8,804,000 | — | — |
| 2020-01-10 | $6.87 | $36.85 | 5,659,554 | — | — |
| 2020-01-09 | $6.80 | $36.50 | 6,985,742 | — | — |
| 2020-01-08 | $6.83 | $36.67 | 9,504,599 | — | — |
| 2020-01-07 | $6.80 | $36.50 | 11,877,936 | — | — |
| 2020-01-06 | $6.89 | $36.98 | 16,151,293 | — | — |
| 2020-01-03 | $6.85 | $36.75 | 8,263,173 | — | — |
| 2020-01-02 | $6.74 | $36.18 | 6,604,688 | — | — |