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
- 2009-09-24 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 | $11.17 | $35.36 | 1,121,400 | — | — |
| 2020-12-30 | $11.24 | $35.58 | 1,173,300 | — | — |
| 2020-12-29 | $11.58 | $35.55 | 1,102,600 | — | — |
| 2020-12-28 | $11.63 | $35.70 | 1,021,000 | — | — |
| 2020-12-24 | $11.54 | $35.42 | 432,400 | — | — |
| 2020-12-23 | $11.49 | $35.27 | 1,376,800 | — | — |
| 2020-12-22 | $11.36 | $34.87 | 799,200 | — | — |
| 2020-12-21 | $11.33 | $34.78 | 1,257,100 | — | — |
| 2020-12-18 | $11.57 | $35.52 | 4,449,000 | — | — |
| 2020-12-17 | $11.74 | $36.04 | 1,166,800 | — | — |
| 2020-12-16 | $11.73 | $36.01 | 1,306,600 | — | — |
| 2020-12-15 | $11.76 | $36.10 | 1,597,900 | — | — |
| 2020-12-14 | $11.50 | $35.30 | 1,958,600 | — | — |
| 2020-12-11 | $11.30 | $34.69 | 961,700 | — | — |
| 2020-12-10 | $11.16 | $34.26 | 977,700 | — | — |
| 2020-12-09 | $11.24 | $34.50 | 793,600 | — | — |
| 2020-12-08 | $11.36 | $34.87 | 755,200 | — | — |
| 2020-12-07 | $11.24 | $34.50 | 1,303,500 | — | — |
| 2020-12-04 | $11.51 | $35.33 | 1,294,900 | — | — |
| 2020-12-03 | $11.15 | $34.23 | 897,400 | — | — |
| 2020-12-02 | $11.27 | $34.60 | 987,200 | — | — |
| 2020-12-01 | $11.06 | $33.95 | 1,256,300 | — | — |
| 2020-11-30 | $10.78 | $33.09 | 1,358,400 | — | — |
| 2020-11-27 | $11.20 | $34.38 | 650,100 | — | — |
| 2020-11-25 | $11.32 | $34.75 | 865,500 | — | — |
| 2020-11-24 | $11.41 | $35.03 | 1,584,600 | — | — |
| 2020-11-23 | $11.09 | $34.04 | 1,409,700 | — | — |
| 2020-11-20 | $10.63 | $32.63 | 954,000 | — | — |
| 2020-11-19 | $10.84 | $33.28 | 652,000 | — | — |
| 2020-11-18 | $10.73 | $32.94 | 1,270,400 | — | — |
| 2020-11-17 | $10.86 | $33.34 | 823,800 | — | — |
| 2020-11-16 | $10.75 | $33.00 | 1,417,500 | — | — |
| 2020-11-13 | $10.24 | $31.43 | 890,100 | — | — |
| 2020-11-12 | $9.99 | $30.67 | 1,013,000 | — | — |
| 2020-11-11 | $10.30 | $31.62 | 1,709,900 | — | — |
| 2020-11-10 | $11.06 | $33.95 | 2,728,800 | — | — |
| 2020-11-09 | $10.01 | $30.73 | 3,156,300 | — | — |
| 2020-11-06 | $8.64 | $26.52 | 1,024,300 | — | — |
| 2020-11-05 | $8.86 | $27.20 | 1,019,400 | — | — |
| 2020-11-04 | $8.79 | $26.98 | 1,201,400 | — | — |
| 2020-11-03 | $9.10 | $27.93 | 865,900 | — | — |
| 2020-11-02 | $9.00 | $27.63 | 1,003,700 | — | — |
| 2020-10-30 | $8.70 | $26.71 | 1,332,400 | — | — |
| 2020-10-29 | $8.63 | $26.49 | 1,369,400 | — | — |
| 2020-10-28 | $8.48 | $26.03 | 1,763,700 | — | — |
| 2020-10-27 | $9.02 | $27.69 | 1,588,800 | — | — |
| 2020-10-26 | $8.66 | $26.58 | 1,550,100 | — | — |
| 2020-10-23 | $9.18 | $28.18 | 678,300 | — | — |
| 2020-10-22 | $8.99 | $27.60 | 954,100 | — | — |
| 2020-10-21 | $8.89 | $27.29 | 955,300 | — | — |
| 2020-10-20 | $8.88 | $27.26 | 1,158,200 | — | — |
| 2020-10-19 | $8.89 | $27.29 | 1,221,900 | — | — |
| 2020-10-16 | $9.14 | $28.06 | 823,300 | — | — |
| 2020-10-15 | $9.25 | $28.39 | 750,100 | — | — |
| 2020-10-14 | $9.22 | $28.30 | 747,400 | — | — |
| 2020-10-13 | $9.24 | $28.36 | 844,100 | — | — |
| 2020-10-12 | $9.29 | $28.52 | 802,200 | — | — |
| 2020-10-09 | $9.24 | $28.36 | 981,500 | — | — |
| 2020-10-08 | $9.52 | $29.22 | 1,105,500 | — | — |
| 2020-10-07 | $9.14 | $28.06 | 1,212,500 | — | — |
| 2020-10-06 | $9.26 | $28.43 | 1,493,700 | — | — |
| 2020-10-05 | $9.46 | $29.04 | 893,200 | — | — |
| 2020-10-02 | $9.44 | $28.98 | 1,416,200 | — | — |
| 2020-10-01 | $9.16 | $28.12 | 1,107,000 | — | — |
| 2020-09-30 | $9.01 | $27.66 | 1,553,000 | — | — |
| 2020-09-29 | $8.99 | $27.60 | 1,757,300 | — | — |
| 2020-09-28 | $9.40 | $27.78 | 1,445,900 | — | — |
| 2020-09-25 | $9.07 | $26.81 | 1,467,800 | — | — |
| 2020-09-24 | $8.74 | $25.83 | 1,827,000 | — | — |
| 2020-09-23 | $8.53 | $25.21 | 1,489,000 | — | — |
| 2020-09-22 | $8.95 | $26.45 | 1,086,700 | — | — |
| 2020-09-21 | $8.97 | $26.51 | 1,580,500 | — | — |
| 2020-09-18 | $9.46 | $27.96 | 4,904,400 | — | — |
| 2020-09-17 | $9.50 | $28.08 | 1,529,000 | — | — |
| 2020-09-16 | $9.21 | $27.22 | 1,620,300 | — | — |
| 2020-09-15 | $8.97 | $26.51 | 1,011,800 | — | — |
| 2020-09-14 | $9.03 | $26.69 | 1,526,700 | — | — |
| 2020-09-11 | $8.77 | $25.92 | 1,826,400 | — | — |
| 2020-09-10 | $8.85 | $26.16 | 1,192,400 | — | — |
| 2020-09-09 | $9.04 | $26.72 | 1,454,000 | — | — |
| 2020-09-08 | $8.91 | $26.33 | 1,524,700 | — | — |
| 2020-09-04 | $9.12 | $26.95 | 1,375,500 | — | — |
| 2020-09-03 | $9.01 | $26.63 | 1,093,900 | — | — |
| 2020-09-02 | $9.03 | $26.69 | 839,800 | — | — |
| 2020-09-01 | $9.02 | $26.66 | 909,800 | — | — |
| 2020-08-31 | $8.94 | $26.42 | 1,112,600 | — | — |
| 2020-08-28 | $9.28 | $27.43 | 626,600 | — | — |
| 2020-08-27 | $9.18 | $27.13 | 666,400 | — | — |
| 2020-08-26 | $9.00 | $26.60 | 966,900 | — | — |
| 2020-08-25 | $9.22 | $27.25 | 733,300 | — | — |
| 2020-08-24 | $9.38 | $27.72 | 886,800 | — | — |
| 2020-08-21 | $8.95 | $26.45 | 1,039,300 | — | — |
| 2020-08-20 | $9.00 | $26.60 | 773,900 | — | — |
| 2020-08-19 | $9.20 | $27.19 | 846,500 | — | — |
| 2020-08-18 | $9.27 | $27.40 | 829,600 | — | — |
| 2020-08-17 | $9.41 | $27.81 | 674,700 | — | — |
| 2020-08-14 | $9.43 | $27.87 | 1,152,700 | — | — |
| 2020-08-13 | $9.25 | $27.34 | 997,900 | — | — |
| 2020-08-12 | $9.45 | $27.93 | 1,342,000 | — | — |
| 2020-08-11 | $9.60 | $28.37 | 1,627,800 | — | — |
| 2020-08-10 | $9.80 | $28.96 | 1,310,400 | — | — |
| 2020-08-07 | $9.49 | $28.05 | 1,124,100 | — | — |
| 2020-08-06 | $9.43 | $27.87 | 1,166,200 | — | — |
| 2020-08-05 | $9.49 | $28.05 | 1,503,700 | — | — |
| 2020-08-04 | $9.25 | $27.34 | 1,201,900 | — | — |
| 2020-08-03 | $9.16 | $27.07 | 1,690,900 | — | — |
| 2020-07-31 | $9.30 | $27.49 | 2,017,900 | — | — |
| 2020-07-30 | $9.31 | $27.51 | 861,300 | — | — |
| 2020-07-29 | $9.37 | $27.69 | 743,000 | — | — |
| 2020-07-28 | $9.31 | $27.51 | 1,620,300 | — | — |
| 2020-07-27 | $9.06 | $26.78 | 1,017,000 | — | — |
| 2020-07-24 | $9.13 | $26.98 | 860,400 | — | — |
| 2020-07-23 | $9.44 | $27.90 | 766,900 | — | — |
| 2020-07-22 | $9.63 | $28.46 | 745,700 | — | — |
| 2020-07-21 | $9.39 | $27.75 | 612,000 | — | — |
| 2020-07-20 | $9.25 | $27.34 | 610,900 | — | — |
| 2020-07-17 | $9.35 | $27.63 | 597,300 | — | — |
| 2020-07-16 | $9.49 | $28.05 | 1,101,300 | — | — |
| 2020-07-15 | $9.70 | $28.67 | 1,269,400 | — | — |
| 2020-07-14 | $9.16 | $27.07 | 683,100 | — | — |
| 2020-07-13 | $9.05 | $26.75 | 1,274,100 | — | — |
| 2020-07-10 | $9.14 | $27.01 | 1,384,700 | — | — |
| 2020-07-09 | $8.76 | $25.89 | 1,516,600 | — | — |
| 2020-07-08 | $9.07 | $26.81 | 1,310,200 | — | — |
| 2020-07-07 | $9.04 | $26.72 | 1,256,800 | — | — |
| 2020-07-06 | $9.48 | $28.02 | 925,400 | — | — |
| 2020-07-02 | $9.35 | $27.63 | 1,172,000 | — | — |
| 2020-07-01 | $9.50 | $28.08 | 1,430,700 | — | — |
| 2020-06-30 | $9.81 | $28.99 | 1,492,200 | — | — |
| 2020-06-29 | $9.86 | $29.14 | 1,516,400 | — | — |
| 2020-06-26 | $9.94 | $28.34 | 2,604,900 | — | — |
| 2020-06-25 | $10.15 | $28.94 | 1,381,500 | — | — |
| 2020-06-24 | $9.56 | $27.26 | 1,781,000 | — | — |
| 2020-06-23 | $10.10 | $28.80 | 1,523,000 | — | — |
| 2020-06-22 | $9.75 | $27.80 | 996,800 | — | — |
| 2020-06-19 | $9.83 | $28.03 | 3,021,900 | — | — |
| 2020-06-18 | $10.05 | $28.66 | 916,600 | — | — |
| 2020-06-17 | $10.21 | $29.11 | 1,467,900 | — | — |
| 2020-06-16 | $10.15 | $28.94 | 1,149,400 | — | — |
| 2020-06-15 | $9.94 | $28.34 | 1,691,900 | — | — |
| 2020-06-12 | $9.84 | $28.06 | 1,245,700 | — | — |
| 2020-06-11 | $9.15 | $26.09 | 2,855,900 | — | — |
| 2020-06-10 | $10.61 | $30.25 | 1,451,900 | — | — |
| 2020-06-09 | $11.10 | $31.65 | 2,402,800 | — | — |
| 2020-06-08 | $12.16 | $34.67 | 2,405,900 | — | — |
| 2020-06-05 | $10.93 | $31.17 | 2,033,100 | — | — |
| 2020-06-04 | $10.33 | $29.45 | 1,739,500 | — | — |
| 2020-06-03 | $9.65 | $27.52 | 1,386,400 | — | — |
| 2020-06-02 | $9.03 | $25.75 | 1,386,400 | — | — |
| 2020-06-01 | $8.68 | $24.75 | 2,131,200 | — | — |
| 2020-05-29 | $8.23 | $23.47 | 2,399,100 | — | — |
| 2020-05-28 | $8.45 | $24.09 | 2,564,500 | — | — |
| 2020-05-27 | $8.70 | $24.81 | 2,069,700 | — | — |
| 2020-05-26 | $8.54 | $24.35 | 1,428,900 | — | — |
| 2020-05-22 | $8.27 | $23.58 | 1,091,900 | — | — |
| 2020-05-21 | $8.11 | $23.12 | 1,614,100 | — | — |
| 2020-05-20 | $8.09 | $23.07 | 2,528,100 | — | — |
| 2020-05-19 | $7.77 | $22.15 | 2,209,100 | — | — |
| 2020-05-18 | $7.57 | $21.58 | 2,114,500 | — | — |
| 2020-05-15 | $7.02 | $20.02 | 3,683,200 | — | — |
| 2020-05-14 | $7.12 | $20.30 | 2,355,500 | — | — |
| 2020-05-13 | $6.87 | $19.59 | 2,472,000 | — | — |
| 2020-05-12 | $7.37 | $21.01 | 2,523,200 | — | — |
| 2020-05-11 | $7.53 | $21.47 | 2,366,200 | — | — |
| 2020-05-08 | $7.80 | $22.24 | 1,651,600 | — | — |
| 2020-05-07 | $7.98 | $22.75 | 1,081,300 | — | — |
| 2020-05-06 | $7.67 | $21.87 | 1,168,900 | — | — |
| 2020-05-05 | $7.82 | $22.30 | 1,227,400 | — | — |
| 2020-05-04 | $7.75 | $22.10 | 1,451,900 | — | — |
| 2020-05-01 | $8.15 | $23.24 | 1,109,800 | — | — |
| 2020-04-30 | $8.15 | $23.24 | 2,193,700 | — | — |
| 2020-04-29 | $8.92 | $25.43 | 2,083,800 | — | — |
| 2020-04-28 | $8.15 | $23.24 | 1,597,200 | — | — |
| 2020-04-27 | $7.34 | $20.93 | 1,362,700 | — | — |
| 2020-04-24 | $7.16 | $20.42 | 1,126,400 | — | — |
| 2020-04-23 | $7.22 | $20.59 | 1,231,000 | — | — |
| 2020-04-22 | $7.21 | $20.56 | 1,706,500 | — | — |
| 2020-04-21 | $7.34 | $20.93 | 1,317,200 | — | — |
| 2020-04-20 | $7.41 | $21.13 | 1,909,000 | — | — |
| 2020-04-17 | $8.32 | $23.72 | 1,605,400 | — | — |
| 2020-04-16 | $7.79 | $22.21 | 2,368,000 | — | — |
| 2020-04-15 | $8.11 | $23.12 | 3,352,800 | — | — |
| 2020-04-14 | $8.55 | $24.38 | 2,458,100 | — | — |
| 2020-04-13 | $8.91 | $25.41 | 1,993,100 | — | — |
| 2020-04-09 | $9.27 | $26.43 | 3,708,400 | — | — |
| 2020-04-08 | $7.84 | $22.35 | 3,416,000 | — | — |
| 2020-04-07 | $6.62 | $18.88 | 3,701,400 | — | — |
| 2020-04-06 | $5.97 | $17.02 | 4,198,100 | — | — |
| 2020-04-03 | $5.31 | $15.14 | 3,902,300 | — | — |
| 2020-04-02 | $5.30 | $15.11 | 4,188,500 | — | — |
| 2020-04-01 | $6.08 | $17.34 | 3,250,000 | — | — |
| 2020-03-31 | $7.42 | $21.16 | 2,706,100 | — | — |
| 2020-03-30 | $7.25 | $20.67 | 3,315,800 | — | — |
| 2020-03-27 | $8.94 | $24.35 | 3,470,500 | — | — |
| 2020-03-26 | $9.42 | $25.66 | 9,204,900 | — | — |
| 2020-03-25 | $7.42 | $20.21 | 10,455,000 | — | — |
| 2020-03-24 | $4.24 | $11.55 | 7,591,400 | — | — |
| 2020-03-23 | $6.23 | $16.97 | 3,301,700 | — | — |
| 2020-03-20 | $6.99 | $19.04 | 3,643,400 | — | — |
| 2020-03-19 | $7.59 | $20.67 | 4,261,200 | — | — |
| 2020-03-18 | $7.43 | $20.24 | 6,000,500 | — | — |
| 2020-03-17 | $9.07 | $24.70 | 5,334,200 | — | — |
| 2020-03-16 | $8.47 | $23.07 | 3,376,400 | — | — |
| 2020-03-13 | $11.80 | $32.14 | 2,903,400 | — | — |
| 2020-03-12 | $11.32 | $30.83 | 3,604,300 | — | — |
| 2020-03-11 | $13.69 | $37.29 | 2,559,300 | — | — |
| 2020-03-10 | $14.56 | $39.66 | 1,665,000 | — | — |
| 2020-03-09 | $14.40 | $39.22 | 2,068,300 | — | — |
| 2020-03-06 | $16.35 | $44.53 | 3,441,900 | — | — |
| 2020-03-05 | $16.42 | $44.72 | 1,477,000 | — | — |
| 2020-03-04 | $16.94 | $46.14 | 1,093,400 | — | — |
| 2020-03-03 | $16.72 | $45.54 | 2,044,600 | — | — |
| 2020-03-02 | $17.02 | $46.36 | 1,884,800 | — | — |
| 2020-02-28 | $16.20 | $44.12 | 6,929,500 | — | — |
| 2020-02-27 | $16.69 | $45.46 | 3,608,500 | — | — |
| 2020-02-26 | $17.42 | $47.45 | 2,466,300 | — | — |
| 2020-02-25 | $17.56 | $47.83 | 2,855,900 | — | — |
| 2020-02-24 | $17.95 | $48.89 | 2,007,900 | — | — |
| 2020-02-21 | $18.27 | $49.76 | 1,303,100 | — | — |
| 2020-02-20 | $18.47 | $50.31 | 1,781,000 | — | — |
| 2020-02-19 | $18.34 | $49.95 | 1,015,200 | — | — |
| 2020-02-18 | $18.42 | $50.17 | 2,020,600 | — | — |
| 2020-02-14 | $18.40 | $50.12 | 3,964,100 | — | — |
| 2020-02-13 | $18.67 | $50.85 | 1,433,000 | — | — |
| 2020-02-12 | $18.47 | $50.31 | 1,027,300 | — | — |
| 2020-02-11 | $18.40 | $50.12 | 775,600 | — | — |
| 2020-02-10 | $18.46 | $50.28 | 825,300 | — | — |
| 2020-02-07 | $18.49 | $50.36 | 1,033,100 | — | — |
| 2020-02-06 | $18.60 | $50.66 | 1,065,900 | — | — |
| 2020-02-05 | $18.69 | $50.91 | 958,600 | — | — |
| 2020-02-04 | $18.45 | $50.25 | 841,200 | — | — |
| 2020-02-03 | $18.32 | $49.90 | 905,600 | — | — |
| 2020-01-31 | $18.28 | $49.79 | 1,063,400 | — | — |
| 2020-01-30 | $18.39 | $50.09 | 478,200 | — | — |
| 2020-01-29 | $18.37 | $50.04 | 799,600 | — | — |
| 2020-01-28 | $18.38 | $50.06 | 612,700 | — | — |
| 2020-01-27 | $18.25 | $49.71 | 665,000 | — | — |
| 2020-01-24 | $18.34 | $49.95 | 852,400 | — | — |
| 2020-01-23 | $18.46 | $50.28 | 962,800 | — | — |
| 2020-01-22 | $18.39 | $50.09 | 591,400 | — | — |
| 2020-01-21 | $18.24 | $49.68 | 857,900 | — | — |
| 2020-01-17 | $18.39 | $50.09 | 920,100 | — | — |
| 2020-01-16 | $18.43 | $50.20 | 680,000 | — | — |
| 2020-01-15 | $18.35 | $49.98 | 1,228,200 | — | — |
| 2020-01-14 | $18.23 | $49.65 | 1,810,900 | — | — |
| 2020-01-13 | $18.15 | $49.44 | 1,241,000 | — | — |
| 2020-01-10 | $18.17 | $49.49 | 727,800 | — | — |
| 2020-01-09 | $18.13 | $49.38 | 1,062,900 | — | — |
| 2020-01-08 | $18.03 | $49.11 | 1,497,700 | — | — |
| 2020-01-07 | $18.19 | $49.55 | 743,700 | — | — |
| 2020-01-06 | $18.25 | $49.71 | 988,600 | — | — |
| 2020-01-03 | $18.27 | $49.76 | 880,600 | — | — |
| 2020-01-02 | $18.26 | $49.74 | 966,100 | — | — |