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
- 1986-09-09 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 | $7.99 | $28.60 | 2,020,900 | — | — |
| 2020-12-30 | $8.03 | $28.74 | 2,652,700 | — | — |
| 2020-12-29 | $8.04 | $28.78 | 4,010,600 | — | — |
| 2020-12-28 | $8.17 | $29.24 | 2,337,900 | — | — |
| 2020-12-24 | $8.11 | $29.03 | 3,646,500 | — | — |
| 2020-12-23 | $8.20 | $29.35 | 7,377,100 | — | — |
| 2020-12-22 | $7.73 | $27.67 | 5,568,000 | — | — |
| 2020-12-21 | $7.64 | $27.34 | 6,505,700 | — | — |
| 2020-12-18 | $7.80 | $27.92 | 3,562,200 | — | — |
| 2020-12-17 | $7.86 | $28.13 | 3,434,100 | — | — |
| 2020-12-16 | $7.75 | $27.74 | 4,134,500 | — | — |
| 2020-12-15 | $7.74 | $27.70 | 6,472,000 | — | — |
| 2020-12-14 | $7.51 | $26.88 | 5,682,600 | — | — |
| 2020-12-11 | $7.18 | $25.70 | 7,501,600 | — | — |
| 2020-12-10 | $7.55 | $27.02 | 8,036,400 | — | — |
| 2020-12-09 | $7.80 | $27.92 | 3,232,300 | — | — |
| 2020-12-08 | $7.80 | $27.92 | 4,229,600 | — | — |
| 2020-12-07 | $7.75 | $27.74 | 5,990,600 | — | — |
| 2020-12-04 | $8.06 | $28.85 | 6,913,800 | — | — |
| 2020-12-03 | $7.91 | $28.31 | 4,407,500 | — | — |
| 2020-12-02 | $7.82 | $27.99 | 3,391,300 | — | — |
| 2020-12-01 | $7.70 | $27.56 | 5,165,500 | — | — |
| 2020-11-30 | $7.12 | $25.48 | 5,667,300 | — | — |
| 2020-11-27 | $7.45 | $26.66 | 2,757,000 | — | — |
| 2020-11-25 | $7.64 | $27.34 | 3,339,800 | — | — |
| 2020-11-24 | $8.02 | $28.70 | 4,775,100 | — | — |
| 2020-11-23 | $7.49 | $26.81 | 3,158,500 | — | — |
| 2020-11-20 | $7.30 | $26.13 | 2,585,200 | — | — |
| 2020-11-19 | $7.35 | $26.31 | 3,968,300 | — | — |
| 2020-11-18 | $7.35 | $26.31 | 3,333,600 | — | — |
| 2020-11-17 | $7.30 | $26.13 | 2,160,100 | — | — |
| 2020-11-16 | $7.22 | $25.84 | 3,991,600 | — | — |
| 2020-11-13 | $7.07 | $25.30 | 2,720,100 | — | — |
| 2020-11-12 | $6.81 | $24.37 | 3,486,200 | — | — |
| 2020-11-11 | $7.05 | $25.23 | 6,839,200 | — | — |
| 2020-11-10 | $7.05 | $25.23 | 5,982,800 | — | — |
| 2020-11-09 | $6.88 | $24.62 | 9,591,200 | — | — |
| 2020-11-06 | $5.79 | $20.72 | 2,569,000 | — | — |
| 2020-11-05 | $5.77 | $20.65 | 3,814,800 | — | — |
| 2020-11-04 | $5.63 | $20.15 | 3,868,700 | — | — |
| 2020-11-03 | $5.88 | $21.05 | 3,513,500 | — | — |
| 2020-11-02 | $5.51 | $19.72 | 3,434,700 | — | — |
| 2020-10-30 | $5.53 | $19.79 | 4,012,400 | — | — |
| 2020-10-29 | $5.44 | $19.47 | 5,498,700 | — | — |
| 2020-10-28 | $5.33 | $19.08 | 4,338,700 | — | — |
| 2020-10-27 | $5.49 | $19.65 | 3,881,800 | — | — |
| 2020-10-26 | $5.74 | $20.54 | 4,752,000 | — | — |
| 2020-10-23 | $5.83 | $20.87 | 4,961,400 | — | — |
| 2020-10-22 | $5.50 | $19.69 | 3,612,900 | — | — |
| 2020-10-21 | $5.36 | $19.18 | 2,165,500 | — | — |
| 2020-10-20 | $5.37 | $19.22 | 2,482,000 | — | — |
| 2020-10-19 | $5.29 | $18.93 | 2,097,400 | — | — |
| 2020-10-16 | $5.26 | $18.83 | 2,124,700 | — | — |
| 2020-10-15 | $5.19 | $18.58 | 2,290,700 | — | — |
| 2020-10-14 | $5.23 | $18.72 | 3,432,700 | — | — |
| 2020-10-13 | $5.25 | $18.79 | 3,911,700 | — | — |
| 2020-10-12 | $5.55 | $19.86 | 2,252,900 | — | — |
| 2020-10-09 | $5.55 | $19.86 | 2,272,200 | — | — |
| 2020-10-08 | $5.54 | $19.83 | 1,848,900 | — | — |
| 2020-10-07 | $5.39 | $19.29 | 2,723,900 | — | — |
| 2020-10-06 | $5.28 | $18.90 | 6,082,200 | — | — |
| 2020-10-05 | $5.13 | $18.36 | 2,599,400 | — | — |
| 2020-10-02 | $5.08 | $18.18 | 3,242,600 | — | — |
| 2020-10-01 | $5.00 | $17.90 | 1,993,900 | — | — |
| 2020-09-30 | $5.01 | $17.93 | 3,001,400 | — | — |
| 2020-09-29 | $4.96 | $17.75 | 3,701,800 | — | — |
| 2020-09-28 | $4.99 | $17.86 | 3,486,300 | — | — |
| 2020-09-25 | $4.70 | $16.82 | 3,185,200 | — | — |
| 2020-09-24 | $4.75 | $17.00 | 5,312,400 | — | — |
| 2020-09-23 | $4.64 | $16.61 | 2,414,100 | — | — |
| 2020-09-22 | $4.68 | $16.75 | 2,688,400 | — | — |
| 2020-09-21 | $4.74 | $16.96 | 3,861,700 | — | — |
| 2020-09-18 | $5.02 | $17.97 | 3,116,200 | — | — |
| 2020-09-17 | $5.19 | $18.58 | 3,343,200 | — | — |
| 2020-09-16 | $5.29 | $18.93 | 2,763,400 | — | — |
| 2020-09-15 | $5.22 | $18.68 | 2,767,500 | — | — |
| 2020-09-14 | $5.29 | $18.93 | 1,949,000 | — | — |
| 2020-09-11 | $5.25 | $18.79 | 3,435,400 | — | — |
| 2020-09-10 | $5.30 | $18.97 | 2,769,500 | — | — |
| 2020-09-09 | $5.39 | $19.29 | 2,086,600 | — | — |
| 2020-09-08 | $5.36 | $19.18 | 3,791,000 | — | — |
| 2020-09-04 | $5.68 | $20.33 | 3,478,600 | — | — |
| 2020-09-03 | $5.52 | $19.76 | 3,093,000 | — | — |
| 2020-09-02 | $5.53 | $19.79 | 2,800,900 | — | — |
| 2020-09-01 | $5.60 | $20.04 | 3,138,700 | — | — |
| 2020-08-31 | $5.82 | $20.83 | 1,599,300 | — | — |
| 2020-08-28 | $5.95 | $21.30 | 2,708,000 | — | — |
| 2020-08-27 | $5.78 | $20.69 | 1,756,600 | — | — |
| 2020-08-26 | $5.78 | $20.69 | 1,783,800 | — | — |
| 2020-08-25 | $5.70 | $20.40 | 1,738,400 | — | — |
| 2020-08-24 | $5.74 | $20.54 | 2,567,100 | — | — |
| 2020-08-21 | $5.61 | $20.08 | 2,839,200 | — | — |
| 2020-08-20 | $5.62 | $20.11 | 2,387,500 | — | — |
| 2020-08-19 | $5.67 | $20.29 | 1,859,100 | — | — |
| 2020-08-18 | $5.65 | $20.22 | 2,894,100 | — | — |
| 2020-08-17 | $5.61 | $20.08 | 1,999,000 | — | — |
| 2020-08-14 | $5.65 | $20.22 | 1,461,800 | — | — |
| 2020-08-13 | $5.62 | $20.11 | 1,819,000 | — | — |
| 2020-08-12 | $5.74 | $20.54 | 1,817,600 | — | — |
| 2020-08-11 | $5.75 | $20.58 | 3,392,500 | — | — |
| 2020-08-10 | $5.58 | $19.97 | 2,870,700 | — | — |
| 2020-08-07 | $5.54 | $19.83 | 2,970,900 | — | — |
| 2020-08-06 | $5.54 | $19.83 | 2,288,300 | — | — |
| 2020-08-05 | $5.58 | $19.97 | 1,461,400 | — | — |
| 2020-08-04 | $5.46 | $19.54 | 1,928,700 | — | — |
| 2020-08-03 | $5.38 | $19.26 | 1,687,800 | — | — |
| 2020-07-31 | $5.24 | $18.75 | 5,215,700 | — | — |
| 2020-07-30 | $5.28 | $18.90 | 4,141,300 | — | — |
| 2020-07-29 | $5.51 | $19.72 | 4,547,800 | — | — |
| 2020-07-28 | $5.76 | $20.62 | 2,652,200 | — | — |
| 2020-07-27 | $5.69 | $20.37 | 2,469,700 | — | — |
| 2020-07-24 | $5.76 | $20.62 | 2,257,000 | — | — |
| 2020-07-23 | $5.85 | $20.94 | 3,046,000 | — | — |
| 2020-07-22 | $5.93 | $21.22 | 3,470,500 | — | — |
| 2020-07-21 | $5.88 | $21.05 | 3,252,300 | — | — |
| 2020-07-20 | $5.83 | $20.87 | 2,977,100 | — | — |
| 2020-07-17 | $5.78 | $20.69 | 3,572,400 | — | — |
| 2020-07-16 | $5.90 | $21.12 | 4,175,100 | — | — |
| 2020-07-15 | $6.08 | $21.76 | 3,720,400 | — | — |
| 2020-07-14 | $5.98 | $21.40 | 4,558,900 | — | — |
| 2020-07-13 | $5.91 | $21.15 | 5,181,700 | — | — |
| 2020-07-10 | $6.01 | $21.51 | 4,192,800 | — | — |
| 2020-07-09 | $5.60 | $20.04 | 3,679,200 | — | — |
| 2020-07-08 | $5.77 | $20.65 | 2,449,600 | — | — |
| 2020-07-07 | $5.65 | $20.22 | 2,351,800 | — | — |
| 2020-07-06 | $5.83 | $20.87 | 3,684,500 | — | — |
| 2020-07-02 | $5.80 | $20.76 | 3,996,500 | — | — |
| 2020-07-01 | $5.62 | $20.11 | 3,391,600 | — | — |
| 2020-06-30 | $5.66 | $20.26 | 3,130,000 | — | — |
| 2020-06-29 | $5.61 | $20.08 | 3,352,600 | — | — |
| 2020-06-26 | $5.38 | $19.26 | 3,897,600 | — | — |
| 2020-06-25 | $5.65 | $20.22 | 3,904,700 | — | — |
| 2020-06-24 | $5.50 | $19.69 | 3,501,800 | — | — |
| 2020-06-23 | $5.76 | $20.62 | 2,525,700 | — | — |
| 2020-06-22 | $5.72 | $20.47 | 5,045,700 | — | — |
| 2020-06-19 | $5.65 | $20.22 | 3,813,600 | — | — |
| 2020-06-18 | $5.82 | $20.83 | 3,865,600 | — | — |
| 2020-06-17 | $5.89 | $21.08 | 3,564,500 | — | — |
| 2020-06-16 | $6.12 | $21.90 | 5,301,000 | — | — |
| 2020-06-15 | $5.90 | $21.12 | 4,765,500 | — | — |
| 2020-06-12 | $5.92 | $21.19 | 4,687,100 | — | — |
| 2020-06-11 | $5.64 | $20.19 | 5,810,100 | — | — |
| 2020-06-10 | $6.23 | $22.30 | 5,026,300 | — | — |
| 2020-06-09 | $6.43 | $23.01 | 5,291,100 | — | — |
| 2020-06-08 | $6.72 | $24.05 | 7,224,600 | — | — |
| 2020-06-05 | $6.60 | $23.62 | 9,884,600 | — | — |
| 2020-06-04 | $6.23 | $22.30 | 8,123,200 | — | — |
| 2020-06-03 | $6.27 | $22.44 | 7,209,600 | — | — |
| 2020-06-02 | $5.95 | $21.30 | 5,277,100 | — | — |
| 2020-06-01 | $5.99 | $21.44 | 4,068,400 | — | — |
| 2020-05-29 | $5.66 | $20.26 | 5,400,200 | — | — |
| 2020-05-28 | $5.90 | $21.12 | 7,558,500 | — | — |
| 2020-05-27 | $5.83 | $20.87 | 6,738,700 | — | — |
| 2020-05-26 | $5.44 | $19.47 | 4,475,000 | — | — |
| 2020-05-22 | $5.03 | $18.00 | 3,465,100 | — | — |
| 2020-05-21 | $5.06 | $18.11 | 3,360,700 | — | — |
| 2020-05-20 | $5.17 | $18.50 | 3,794,100 | — | — |
| 2020-05-19 | $5.01 | $17.93 | 5,921,300 | — | — |
| 2020-05-18 | $5.17 | $18.50 | 5,236,700 | — | — |
| 2020-05-15 | $4.71 | $16.86 | 3,461,700 | — | — |
| 2020-05-14 | $4.76 | $17.04 | 6,983,600 | — | — |
| 2020-05-13 | $4.71 | $16.86 | 5,614,300 | — | — |
| 2020-05-12 | $4.90 | $17.54 | 5,315,600 | — | — |
| 2020-05-11 | $5.06 | $18.11 | 3,606,000 | — | — |
| 2020-05-08 | $5.27 | $18.86 | 2,063,800 | — | — |
| 2020-05-07 | $5.12 | $18.33 | 4,509,600 | — | — |
| 2020-05-06 | $4.93 | $17.64 | 4,132,900 | — | — |
| 2020-05-05 | $5.03 | $18.00 | 4,605,500 | — | — |
| 2020-05-04 | $5.00 | $17.90 | 4,527,600 | — | — |
| 2020-05-01 | $5.13 | $18.36 | 4,345,400 | — | — |
| 2020-04-30 | $5.29 | $18.93 | 6,320,400 | — | — |
| 2020-04-29 | $5.52 | $19.76 | 9,317,900 | — | — |
| 2020-04-28 | $4.87 | $17.43 | 5,036,600 | — | — |
| 2020-04-27 | $4.53 | $16.21 | 4,988,500 | — | — |
| 2020-04-24 | $4.42 | $15.82 | 2,409,400 | — | — |
| 2020-04-23 | $4.39 | $15.71 | 4,301,900 | — | — |
| 2020-04-22 | $4.27 | $15.28 | 4,223,200 | — | — |
| 2020-04-21 | $4.26 | $15.25 | 5,407,400 | — | — |
| 2020-04-20 | $4.44 | $15.89 | 4,520,200 | — | — |
| 2020-04-17 | $4.55 | $16.28 | 5,523,100 | — | — |
| 2020-04-16 | $4.30 | $15.39 | 5,926,900 | — | — |
| 2020-04-15 | $4.33 | $15.50 | 4,701,400 | — | — |
| 2020-04-14 | $4.69 | $16.79 | 6,790,800 | — | — |
| 2020-04-13 | $4.72 | $16.89 | 4,083,400 | — | — |
| 2020-04-09 | $4.88 | $17.47 | 7,969,900 | — | — |
| 2020-04-08 | $4.57 | $16.36 | 5,293,800 | — | — |
| 2020-04-07 | $4.53 | $16.21 | 12,575,900 | — | — |
| 2020-04-06 | $4.23 | $15.14 | 7,389,900 | — | — |
| 2020-04-03 | $3.89 | $13.92 | 6,187,200 | — | — |
| 2020-04-02 | $4.01 | $14.35 | 5,991,000 | — | — |
| 2020-04-01 | $4.05 | $14.50 | 6,953,000 | — | — |
| 2020-03-31 | $4.53 | $16.21 | 7,351,100 | — | — |
| 2020-03-30 | $4.65 | $16.64 | 4,490,200 | — | — |
| 2020-03-27 | $4.82 | $17.25 | 5,277,900 | — | — |
| 2020-03-26 | $5.17 | $18.50 | 8,498,900 | — | — |
| 2020-03-25 | $4.91 | $17.57 | 11,580,000 | — | — |
| 2020-03-24 | $4.42 | $15.82 | 7,069,400 | — | — |
| 2020-03-23 | $3.84 | $13.74 | 9,579,700 | — | — |
| 2020-03-20 | $4.01 | $14.35 | 6,382,500 | — | — |
| 2020-03-19 | $3.93 | $14.07 | 8,524,900 | — | — |
| 2020-03-18 | $3.87 | $13.85 | 9,322,700 | — | — |
| 2020-03-17 | $4.25 | $15.21 | 10,747,800 | — | — |
| 2020-03-16 | $4.22 | $15.10 | 10,114,200 | — | — |
| 2020-03-13 | $5.40 | $19.33 | 11,193,100 | — | — |
| 2020-03-12 | $5.00 | $17.90 | 12,142,100 | — | — |
| 2020-03-11 | $5.87 | $21.01 | 14,685,700 | — | — |
| 2020-03-10 | $6.18 | $22.12 | 15,524,300 | — | — |
| 2020-03-09 | $6.02 | $21.55 | 9,491,300 | — | — |
| 2020-03-06 | $6.74 | $24.12 | 6,118,500 | — | — |
| 2020-03-05 | $6.89 | $24.66 | 6,890,600 | — | — |
| 2020-03-04 | $7.20 | $25.77 | 5,840,100 | — | — |
| 2020-03-03 | $7.12 | $25.48 | 14,492,900 | — | — |
| 2020-03-02 | $7.51 | $26.88 | 13,631,900 | — | — |
| 2020-02-28 | $7.70 | $27.56 | 12,150,200 | — | — |
| 2020-02-27 | $7.84 | $28.06 | 10,087,400 | — | — |
| 2020-02-26 | $8.42 | $29.02 | 5,332,400 | — | — |
| 2020-02-25 | $8.46 | $29.16 | 5,591,400 | — | — |
| 2020-02-24 | $8.67 | $29.88 | 7,959,300 | — | — |
| 2020-02-21 | $9.27 | $31.95 | 4,965,800 | — | — |
| 2020-02-20 | $9.32 | $32.12 | 7,849,100 | — | — |
| 2020-02-19 | $9.08 | $31.29 | 4,486,700 | — | — |
| 2020-02-18 | $9.08 | $31.29 | 2,752,500 | — | — |
| 2020-02-14 | $9.08 | $31.29 | 2,195,700 | — | — |
| 2020-02-13 | $9.15 | $31.54 | 3,792,300 | — | — |
| 2020-02-12 | $9.21 | $31.74 | 5,096,300 | — | — |
| 2020-02-11 | $9.22 | $31.78 | 4,521,300 | — | — |
| 2020-02-10 | $9.10 | $31.36 | 2,739,100 | — | — |
| 2020-02-07 | $9.07 | $31.26 | 3,135,200 | — | — |
| 2020-02-06 | $9.08 | $31.29 | 2,009,000 | — | — |
| 2020-02-05 | $8.98 | $30.95 | 2,100,900 | — | — |
| 2020-02-04 | $8.87 | $30.57 | 4,178,300 | — | — |
| 2020-02-03 | $8.76 | $30.19 | 2,653,800 | — | — |
| 2020-01-31 | $8.80 | $30.33 | 2,346,000 | — | — |
| 2020-01-30 | $9.02 | $31.09 | 2,850,200 | — | — |
| 2020-01-29 | $8.89 | $30.64 | 2,088,700 | — | — |
| 2020-01-28 | $8.92 | $30.74 | 1,980,200 | — | — |
| 2020-01-27 | $8.84 | $30.47 | 3,123,400 | — | — |
| 2020-01-24 | $9.00 | $31.02 | 3,990,900 | — | — |
| 2020-01-23 | $9.02 | $31.09 | 6,805,800 | — | — |
| 2020-01-22 | $9.16 | $31.57 | 3,349,700 | — | — |
| 2020-01-21 | $9.04 | $31.16 | 2,028,100 | — | — |
| 2020-01-17 | $9.12 | $31.43 | 3,448,300 | — | — |
| 2020-01-16 | $9.26 | $31.91 | 3,198,200 | — | — |
| 2020-01-15 | $9.23 | $31.81 | 3,010,300 | — | — |
| 2020-01-14 | $9.36 | $32.26 | 3,165,000 | — | — |
| 2020-01-13 | $9.42 | $32.47 | 3,607,200 | — | — |
| 2020-01-10 | $9.41 | $32.43 | 3,102,200 | — | — |
| 2020-01-09 | $9.51 | $32.78 | 2,633,600 | — | — |
| 2020-01-08 | $9.53 | $32.84 | 3,722,100 | — | — |
| 2020-01-07 | $9.51 | $32.78 | 3,638,400 | — | — |
| 2020-01-06 | $9.49 | $32.71 | 2,214,800 | — | — |
| 2020-01-03 | $9.51 | $32.78 | 3,269,900 | — | — |
| 2020-01-02 | $9.76 | $33.64 | 3,137,600 | — | — |