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
- 2000-07-31 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 | $11.78 | $17.36 | 3,629,042 | — | — |
| 2020-12-30 | $11.91 | $17.56 | 4,745,404 | — | — |
| 2020-12-29 | $11.65 | $17.17 | 4,899,575 | — | — |
| 2020-12-28 | $11.51 | $16.97 | 3,273,530 | — | — |
| 2020-12-24 | $11.73 | $17.29 | 1,461,664 | — | — |
| 2020-12-23 | $11.78 | $17.36 | 3,594,533 | — | — |
| 2020-12-22 | $11.29 | $16.65 | 3,113,846 | — | — |
| 2020-12-21 | $11.50 | $16.96 | 4,916,115 | — | — |
| 2020-12-18 | $11.82 | $17.42 | 4,722,942 | — | — |
| 2020-12-17 | $12.05 | $17.76 | 4,493,829 | — | — |
| 2020-12-16 | $11.92 | $17.57 | 7,547,845 | — | — |
| 2020-12-15 | $12.36 | $18.21 | 4,546,513 | — | — |
| 2020-12-14 | $12.01 | $17.70 | 7,958,899 | — | — |
| 2020-12-11 | $12.27 | $18.08 | 4,341,700 | — | — |
| 2020-12-10 | $12.27 | $18.09 | 7,208,260 | — | — |
| 2020-12-09 | $11.90 | $17.55 | 8,729,142 | — | — |
| 2020-12-08 | $12.01 | $17.71 | 18,722,281 | — | — |
| 2020-12-07 | $12.14 | $17.66 | 7,664,239 | — | — |
| 2020-12-04 | $12.32 | $17.91 | 17,019,662 | — | — |
| 2020-12-03 | $11.70 | $17.01 | 6,742,480 | — | — |
| 2020-12-02 | $11.48 | $16.69 | 7,872,114 | — | — |
| 2020-12-01 | $11.33 | $16.48 | 5,567,717 | — | — |
| 2020-11-30 | $11.19 | $16.27 | 6,615,467 | — | — |
| 2020-11-27 | $11.76 | $17.11 | 2,978,053 | — | — |
| 2020-11-25 | $11.59 | $16.86 | 5,992,249 | — | — |
| 2020-11-24 | $11.72 | $17.04 | 8,819,398 | — | — |
| 2020-11-23 | $11.17 | $16.24 | 7,415,115 | — | — |
| 2020-11-20 | $10.63 | $15.46 | 4,769,908 | — | — |
| 2020-11-19 | $10.47 | $15.23 | 7,825,148 | — | — |
| 2020-11-18 | $10.64 | $15.47 | 6,557,270 | — | — |
| 2020-11-17 | $10.42 | $15.15 | 5,395,168 | — | — |
| 2020-11-16 | $10.26 | $14.92 | 6,943,208 | — | — |
| 2020-11-13 | $9.83 | $14.29 | 8,929,053 | — | — |
| 2020-11-12 | $9.74 | $14.16 | 8,851,049 | — | — |
| 2020-11-11 | $10.48 | $15.25 | 8,911,288 | — | — |
| 2020-11-10 | $10.19 | $14.82 | 9,317,850 | — | — |
| 2020-11-09 | $9.80 | $14.25 | 15,637,840 | — | — |
| 2020-11-06 | $8.03 | $11.67 | 4,479,127 | — | — |
| 2020-11-05 | $8.22 | $11.96 | 9,408,923 | — | — |
| 2020-11-04 | $8.20 | $11.93 | 5,404,357 | — | — |
| 2020-11-03 | $8.17 | $11.88 | 4,965,940 | — | — |
| 2020-11-02 | $7.93 | $11.53 | 6,288,747 | — | — |
| 2020-10-30 | $7.81 | $11.36 | 6,284,459 | — | — |
| 2020-10-29 | $7.67 | $11.16 | 6,228,713 | — | — |
| 2020-10-28 | $7.72 | $11.22 | 5,003,513 | — | — |
| 2020-10-27 | $8.03 | $11.68 | 5,197,707 | — | — |
| 2020-10-26 | $7.98 | $11.61 | 6,261,793 | — | — |
| 2020-10-23 | $8.36 | $12.16 | 6,047,179 | — | — |
| 2020-10-22 | $8.39 | $12.20 | 6,193,590 | — | — |
| 2020-10-21 | $8.30 | $12.06 | 4,438,287 | — | — |
| 2020-10-20 | $8.53 | $12.41 | 6,124,571 | — | — |
| 2020-10-19 | $8.53 | $12.41 | 4,979,825 | — | — |
| 2020-10-16 | $8.62 | $12.53 | 4,173,644 | — | — |
| 2020-10-15 | $8.80 | $12.79 | 6,211,151 | — | — |
| 2020-10-14 | $8.82 | $12.83 | 7,176,609 | — | — |
| 2020-10-13 | $8.74 | $12.70 | 6,282,009 | — | — |
| 2020-10-12 | $8.81 | $12.82 | 4,022,944 | — | — |
| 2020-10-09 | $8.76 | $12.73 | 10,745,821 | — | — |
| 2020-10-08 | $8.80 | $12.80 | 10,525,897 | — | — |
| 2020-10-07 | $8.21 | $11.94 | 5,616,521 | — | — |
| 2020-10-06 | $7.96 | $11.57 | 8,683,809 | — | — |
| 2020-10-05 | $7.90 | $11.49 | 5,761,299 | — | — |
| 2020-10-02 | $7.66 | $11.14 | 7,557,850 | — | — |
| 2020-10-01 | $7.61 | $11.07 | 7,773,486 | — | — |
| 2020-09-30 | $7.84 | $11.40 | 6,490,293 | — | — |
| 2020-09-29 | $7.86 | $11.43 | 6,969,550 | — | — |
| 2020-09-28 | $8.19 | $11.91 | 4,059,088 | — | — |
| 2020-09-25 | $7.91 | $11.50 | 5,098,261 | — | — |
| 2020-09-24 | $8.09 | $11.76 | 5,788,049 | — | — |
| 2020-09-23 | $8.03 | $11.68 | 5,654,094 | — | — |
| 2020-09-22 | $8.32 | $12.10 | 5,389,042 | — | — |
| 2020-09-21 | $8.15 | $11.85 | 7,505,779 | — | — |
| 2020-09-18 | $8.61 | $12.52 | 5,635,103 | — | — |
| 2020-09-17 | $8.78 | $12.77 | 17,568,960 | — | — |
| 2020-09-16 | $9.07 | $12.97 | 22,056,663 | — | — |
| 2020-09-15 | $8.74 | $12.48 | 4,904,067 | — | — |
| 2020-09-14 | $8.83 | $12.62 | 4,346,601 | — | — |
| 2020-09-11 | $8.78 | $12.55 | 4,473,001 | — | — |
| 2020-09-10 | $8.85 | $12.64 | 5,883,206 | — | — |
| 2020-09-09 | $9.03 | $12.90 | 4,924,896 | — | — |
| 2020-09-08 | $8.74 | $12.48 | 9,789,348 | — | — |
| 2020-09-04 | $9.66 | $13.81 | 9,245,972 | — | — |
| 2020-09-03 | $9.59 | $13.71 | 7,634,834 | — | — |
| 2020-09-02 | $9.73 | $13.90 | 6,942,800 | — | — |
| 2020-09-01 | $9.77 | $13.96 | 4,118,714 | — | — |
| 2020-08-31 | $9.63 | $13.76 | 4,035,400 | — | — |
| 2020-08-28 | $9.86 | $14.09 | 3,156,319 | — | — |
| 2020-08-27 | $9.81 | $14.02 | 3,794,649 | — | — |
| 2020-08-26 | $9.77 | $13.97 | 3,464,457 | — | — |
| 2020-08-25 | $9.96 | $14.23 | 3,228,810 | — | — |
| 2020-08-24 | $9.88 | $14.11 | 6,028,392 | — | — |
| 2020-08-21 | $9.49 | $13.55 | 4,109,525 | — | — |
| 2020-08-20 | $9.69 | $13.85 | 4,320,259 | — | — |
| 2020-08-19 | $9.75 | $13.93 | 2,835,317 | — | — |
| 2020-08-18 | $9.84 | $14.06 | 4,883,443 | — | — |
| 2020-08-17 | $9.93 | $14.19 | 4,100,336 | — | — |
| 2020-08-14 | $9.98 | $14.26 | 2,654,804 | — | — |
| 2020-08-13 | $9.93 | $14.18 | 3,709,089 | — | — |
| 2020-08-12 | $10.00 | $14.30 | 6,527,457 | — | — |
| 2020-08-11 | $10.06 | $14.38 | 13,160,486 | — | — |
| 2020-08-10 | $9.94 | $14.20 | 8,262,136 | — | — |
| 2020-08-07 | $9.76 | $13.94 | 8,795,302 | — | — |
| 2020-08-06 | $9.47 | $13.53 | 8,331,768 | — | — |
| 2020-08-05 | $9.20 | $13.15 | 7,014,678 | — | — |
| 2020-08-04 | $8.94 | $12.78 | 5,296,131 | — | — |
| 2020-08-03 | $8.68 | $12.40 | 2,970,089 | — | — |
| 2020-07-31 | $8.65 | $12.36 | 5,494,409 | — | — |
| 2020-07-30 | $8.78 | $12.54 | 6,161,122 | — | — |
| 2020-07-29 | $9.10 | $13.01 | 3,760,547 | — | — |
| 2020-07-28 | $8.88 | $12.69 | 6,005,930 | — | — |
| 2020-07-27 | $9.19 | $13.13 | 8,779,783 | — | — |
| 2020-07-24 | $8.88 | $12.69 | 6,164,594 | — | — |
| 2020-07-23 | $8.86 | $12.66 | 6,158,876 | — | — |
| 2020-07-22 | $9.20 | $13.14 | 8,526,575 | — | — |
| 2020-07-21 | $9.30 | $13.29 | 10,750,109 | — | — |
| 2020-07-20 | $8.36 | $11.95 | 5,727,810 | — | — |
| 2020-07-17 | $8.51 | $12.15 | 9,069,747 | — | — |
| 2020-07-16 | $8.61 | $12.30 | 5,790,704 | — | — |
| 2020-07-15 | $8.81 | $12.59 | 7,105,956 | — | — |
| 2020-07-14 | $8.61 | $12.30 | 10,866,299 | — | — |
| 2020-07-13 | $8.31 | $11.87 | 11,374,144 | — | — |
| 2020-07-10 | $8.27 | $11.81 | 6,773,722 | — | — |
| 2020-07-09 | $7.94 | $11.34 | 5,878,918 | — | — |
| 2020-07-08 | $8.20 | $11.71 | 8,385,473 | — | — |
| 2020-07-07 | $8.25 | $11.78 | 7,002,631 | — | — |
| 2020-07-06 | $8.50 | $12.15 | 11,190,160 | — | — |
| 2020-07-02 | $8.67 | $12.39 | 11,728,431 | — | — |
| 2020-07-01 | $8.42 | $12.04 | 4,195,493 | — | — |
| 2020-06-30 | $8.54 | $12.20 | 16,960,648 | — | — |
| 2020-06-29 | $8.55 | $12.21 | 14,004,853 | — | — |
| 2020-06-26 | $8.37 | $11.97 | 9,292,325 | — | — |
| 2020-06-25 | $8.48 | $12.11 | 9,831,822 | — | — |
| 2020-06-24 | $8.42 | $12.04 | 11,783,769 | — | — |
| 2020-06-23 | $8.73 | $12.48 | 14,797,149 | — | — |
| 2020-06-22 | $8.50 | $12.15 | 5,647,764 | — | — |
| 2020-06-19 | $8.41 | $12.01 | 11,131,555 | — | — |
| 2020-06-18 | $8.43 | $12.05 | 7,327,921 | — | — |
| 2020-06-17 | $8.45 | $12.07 | 9,885,935 | — | — |
| 2020-06-16 | $8.81 | $12.59 | 14,142,484 | — | — |
| 2020-06-15 | $8.62 | $12.32 | 12,159,089 | — | — |
| 2020-06-12 | $8.77 | $12.53 | 18,636,109 | — | — |
| 2020-06-11 | $8.72 | $12.46 | 10,129,954 | — | — |
| 2020-06-10 | $9.97 | $14.02 | 19,693,456 | — | — |
| 2020-06-09 | $10.39 | $14.62 | 10,112,801 | — | — |
| 2020-06-08 | $10.73 | $15.09 | 8,501,459 | — | — |
| 2020-06-05 | $10.52 | $14.80 | 8,156,361 | — | — |
| 2020-06-04 | $9.96 | $14.00 | 6,177,458 | — | — |
| 2020-06-03 | $9.87 | $13.89 | 6,256,892 | — | — |
| 2020-06-02 | $9.79 | $13.78 | 6,914,620 | — | — |
| 2020-06-01 | $9.29 | $13.07 | 7,285,448 | — | — |
| 2020-05-29 | $8.86 | $12.47 | 6,605,870 | — | — |
| 2020-05-28 | $8.96 | $12.61 | 6,358,992 | — | — |
| 2020-05-27 | $9.03 | $12.70 | 5,199,749 | — | — |
| 2020-05-26 | $8.95 | $12.59 | 5,415,180 | — | — |
| 2020-05-22 | $8.88 | $12.49 | 5,846,654 | — | — |
| 2020-05-21 | $9.04 | $12.71 | 7,266,865 | — | — |
| 2020-05-20 | $9.11 | $12.81 | 7,029,177 | — | — |
| 2020-05-19 | $8.81 | $12.40 | 11,154,629 | — | — |
| 2020-05-18 | $9.18 | $12.91 | 8,395,070 | — | — |
| 2020-05-15 | $8.33 | $11.72 | 6,111,910 | — | — |
| 2020-05-14 | $8.02 | $11.28 | 9,799,354 | — | — |
| 2020-05-13 | $7.88 | $11.08 | 8,946,819 | — | — |
| 2020-05-12 | $8.25 | $11.61 | 8,311,757 | — | — |
| 2020-05-11 | $8.01 | $11.27 | 5,750,680 | — | — |
| 2020-05-08 | $8.04 | $11.30 | 11,377,820 | — | — |
| 2020-05-07 | $7.55 | $10.61 | 15,222,702 | — | — |
| 2020-05-06 | $7.48 | $10.53 | 9,849,587 | — | — |
| 2020-05-05 | $7.73 | $10.87 | 9,629,255 | — | — |
| 2020-05-04 | $7.77 | $10.92 | 11,200,370 | — | — |
| 2020-05-01 | $7.66 | $10.77 | 8,351,167 | — | — |
| 2020-04-30 | $8.21 | $11.54 | 9,125,290 | — | — |
| 2020-04-29 | $8.51 | $11.97 | 10,882,226 | — | — |
| 2020-04-28 | $7.28 | $10.24 | 7,399,595 | — | — |
| 2020-04-27 | $6.87 | $9.66 | 7,576,024 | — | — |
| 2020-04-24 | $6.87 | $9.66 | 7,641,164 | — | — |
| 2020-04-23 | $6.75 | $9.50 | 8,814,089 | — | — |
| 2020-04-22 | $6.52 | $9.18 | 9,386,461 | — | — |
| 2020-04-21 | $6.09 | $8.56 | 10,032,142 | — | — |
| 2020-04-20 | $6.26 | $8.81 | 10,744,187 | — | — |
| 2020-04-17 | $6.55 | $9.21 | 16,063,393 | — | — |
| 2020-04-16 | $5.84 | $8.22 | 6,360,217 | — | — |
| 2020-04-15 | $5.98 | $8.42 | 7,431,859 | — | — |
| 2020-04-14 | $6.47 | $9.10 | 9,271,905 | — | — |
| 2020-04-13 | $6.60 | $9.28 | 13,880,495 | — | — |
| 2020-04-09 | $6.58 | $9.26 | 15,560,857 | — | — |
| 2020-04-08 | $6.68 | $9.40 | 11,645,118 | — | — |
| 2020-04-07 | $6.54 | $9.20 | 13,527,229 | — | — |
| 2020-04-06 | $6.61 | $9.30 | 13,925,827 | — | — |
| 2020-04-03 | $6.51 | $9.15 | 22,210,630 | — | — |
| 2020-04-02 | $6.84 | $9.62 | 35,192,236 | — | — |
| 2020-04-01 | $6.37 | $8.96 | 30,688,605 | — | — |
| 2020-03-31 | $6.64 | $9.33 | 48,592,657 | — | — |
| 2020-03-30 | $5.45 | $7.67 | 25,044,517 | — | — |
| 2020-03-27 | $4.65 | $6.54 | 9,559,010 | — | — |
| 2020-03-26 | $5.10 | $7.17 | 20,739,165 | — | — |
| 2020-03-25 | $4.91 | $6.91 | 18,309,797 | — | — |
| 2020-03-24 | $4.60 | $6.48 | 19,990,363 | — | — |
| 2020-03-23 | $4.07 | $5.72 | 17,793,580 | — | — |
| 2020-03-20 | $4.09 | $5.76 | 27,525,752 | — | — |
| 2020-03-19 | $3.79 | $5.33 | 19,595,236 | — | — |
| 2020-03-18 | $3.82 | $5.17 | 18,231,793 | — | — |
| 2020-03-17 | $4.47 | $6.05 | 16,208,988 | — | — |
| 2020-03-16 | $5.05 | $6.84 | 12,166,032 | — | — |
| 2020-03-13 | $7.04 | $9.53 | 14,384,052 | — | — |
| 2020-03-12 | $6.17 | $8.35 | 17,773,772 | — | — |
| 2020-03-11 | $7.38 | $10.00 | 19,196,229 | — | — |
| 2020-03-10 | $7.86 | $10.64 | 13,538,664 | — | — |
| 2020-03-09 | $7.70 | $10.43 | 20,316,062 | — | — |
| 2020-03-06 | $11.07 | $14.98 | 10,092,789 | — | — |
| 2020-03-05 | $11.88 | $16.08 | 11,325,340 | — | — |
| 2020-03-04 | $12.12 | $16.41 | 6,482,125 | — | — |
| 2020-03-03 | $12.13 | $16.42 | 8,635,414 | — | — |
| 2020-03-02 | $12.56 | $17.00 | 9,136,725 | — | — |
| 2020-02-28 | $12.63 | $17.10 | 12,860,924 | — | — |
| 2020-02-27 | $12.44 | $16.85 | 11,811,336 | — | — |
| 2020-02-26 | $13.16 | $17.81 | 7,003,447 | — | — |
| 2020-02-25 | $13.52 | $18.30 | 5,172,794 | — | — |
| 2020-02-24 | $14.00 | $18.95 | 4,735,806 | — | — |
| 2020-02-21 | $14.74 | $19.95 | 3,142,434 | — | — |
| 2020-02-20 | $14.90 | $20.17 | 3,664,777 | — | — |
| 2020-02-19 | $14.95 | $20.23 | 4,754,184 | — | — |
| 2020-02-18 | $14.46 | $19.57 | 4,482,394 | — | — |
| 2020-02-14 | $14.34 | $19.42 | 5,123,174 | — | — |
| 2020-02-13 | $14.38 | $19.47 | 2,631,525 | — | — |
| 2020-02-12 | $14.59 | $19.75 | 4,335,574 | — | — |
| 2020-02-11 | $14.36 | $19.44 | 4,981,663 | — | — |
| 2020-02-10 | $14.29 | $19.34 | 4,392,750 | — | — |
| 2020-02-07 | $14.19 | $19.21 | 4,541,816 | — | — |
| 2020-02-06 | $14.28 | $19.33 | 4,001,503 | — | — |
| 2020-02-05 | $14.31 | $19.38 | 6,884,807 | — | — |
| 2020-02-04 | $13.99 | $18.94 | 7,130,868 | — | — |
| 2020-02-03 | $13.75 | $18.62 | 5,290,414 | — | — |
| 2020-01-31 | $13.78 | $18.65 | 10,404,194 | — | — |
| 2020-01-30 | $14.40 | $19.50 | 6,763,717 | — | — |
| 2020-01-29 | $14.34 | $19.41 | 5,148,903 | — | — |
| 2020-01-28 | $14.40 | $19.49 | 4,784,610 | — | — |
| 2020-01-27 | $14.31 | $19.38 | 5,788,662 | — | — |
| 2020-01-24 | $14.82 | $20.07 | 6,100,679 | — | — |
| 2020-01-23 | $15.11 | $20.46 | 6,137,435 | — | — |
| 2020-01-22 | $15.13 | $20.48 | 5,860,336 | — | — |
| 2020-01-21 | $15.25 | $20.65 | 3,993,335 | — | — |
| 2020-01-17 | $15.53 | $21.02 | 4,038,872 | — | — |
| 2020-01-16 | $15.56 | $21.07 | 2,867,581 | — | — |
| 2020-01-15 | $15.60 | $21.12 | 3,980,266 | — | — |
| 2020-01-14 | $15.79 | $21.38 | 9,149,589 | — | — |
| 2020-01-13 | $15.53 | $21.02 | 3,979,245 | — | — |
| 2020-01-10 | $15.55 | $21.06 | 6,201,146 | — | — |
| 2020-01-09 | $15.73 | $21.29 | 8,169,225 | — | — |
| 2020-01-08 | $15.42 | $20.88 | 6,062,902 | — | — |
| 2020-01-07 | $15.78 | $21.36 | 9,000,932 | — | — |
| 2020-01-06 | $15.86 | $21.47 | 4,946,949 | — | — |
| 2020-01-03 | $15.68 | $21.22 | 4,615,941 | — | — |
| 2020-01-02 | $15.55 | $21.05 | 5,439,480 | — | — |