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
- 1999-04-30 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 | $10.80 | $15.63 | 2,646,400 | — | — |
| 2020-12-30 | $10.97 | $15.87 | 3,116,000 | — | — |
| 2020-12-29 | $10.26 | $14.85 | 3,636,300 | — | — |
| 2020-12-28 | $10.47 | $15.15 | 3,671,900 | — | — |
| 2020-12-24 | $11.46 | $16.58 | 1,406,600 | — | — |
| 2020-12-23 | $11.80 | $17.08 | 4,433,600 | — | — |
| 2020-12-22 | $11.06 | $16.01 | 2,174,400 | — | — |
| 2020-12-21 | $10.97 | $15.87 | 3,620,600 | — | — |
| 2020-12-18 | $11.11 | $16.08 | 10,596,100 | — | — |
| 2020-12-17 | $11.19 | $16.19 | 4,059,800 | — | — |
| 2020-12-16 | $10.79 | $15.61 | 6,408,200 | — | — |
| 2020-12-15 | $11.05 | $15.99 | 4,331,500 | — | — |
| 2020-12-14 | $10.69 | $15.47 | 3,706,000 | — | — |
| 2020-12-11 | $10.72 | $15.51 | 3,768,100 | — | — |
| 2020-12-10 | $11.10 | $16.06 | 7,796,300 | — | — |
| 2020-12-09 | $9.90 | $14.33 | 5,833,100 | — | — |
| 2020-12-08 | $9.20 | $13.31 | 3,510,900 | — | — |
| 2020-12-07 | $9.27 | $13.41 | 2,823,100 | — | — |
| 2020-12-04 | $9.47 | $13.70 | 5,998,500 | — | — |
| 2020-12-03 | $8.88 | $12.85 | 6,599,000 | — | — |
| 2020-12-02 | $9.41 | $13.62 | 3,434,400 | — | — |
| 2020-12-01 | $9.39 | $13.59 | 2,216,900 | — | — |
| 2020-11-30 | $9.41 | $13.62 | 2,646,700 | — | — |
| 2020-11-27 | $9.82 | $14.21 | 1,095,300 | — | — |
| 2020-11-25 | $9.77 | $14.14 | 1,814,700 | — | — |
| 2020-11-24 | $9.99 | $14.46 | 3,187,200 | — | — |
| 2020-11-23 | $9.69 | $14.02 | 3,840,100 | — | — |
| 2020-11-20 | $9.36 | $13.54 | 2,890,600 | — | — |
| 2020-11-19 | $9.55 | $13.82 | 4,592,700 | — | — |
| 2020-11-18 | $9.41 | $13.62 | 3,282,400 | — | — |
| 2020-11-17 | $9.77 | $14.14 | 2,673,400 | — | — |
| 2020-11-16 | $9.65 | $13.96 | 4,097,000 | — | — |
| 2020-11-13 | $9.92 | $14.36 | 3,757,700 | — | — |
| 2020-11-12 | $9.38 | $13.57 | 6,282,600 | — | — |
| 2020-11-11 | $9.95 | $14.40 | 5,733,300 | — | — |
| 2020-11-10 | $9.52 | $13.78 | 5,791,200 | — | — |
| 2020-11-09 | $8.85 | $12.81 | 6,583,000 | — | — |
| 2020-11-06 | $8.74 | $12.65 | 2,730,700 | — | — |
| 2020-11-05 | $8.91 | $12.89 | 4,250,200 | — | — |
| 2020-11-04 | $8.92 | $12.91 | 5,293,300 | — | — |
| 2020-11-03 | $9.29 | $13.44 | 7,496,700 | — | — |
| 2020-11-02 | $9.73 | $14.08 | 4,481,900 | — | — |
| 2020-10-30 | $9.70 | $14.04 | 5,288,500 | — | — |
| 2020-10-29 | $9.82 | $14.21 | 4,160,800 | — | — |
| 2020-10-28 | $9.69 | $14.02 | 6,555,800 | — | — |
| 2020-10-27 | $10.38 | $15.02 | 4,538,300 | — | — |
| 2020-10-26 | $10.62 | $15.37 | 6,977,900 | — | — |
| 2020-10-23 | $11.40 | $16.50 | 7,874,700 | — | — |
| 2020-10-22 | $11.50 | $16.64 | 9,888,600 | — | — |
| 2020-10-21 | $10.31 | $14.92 | 2,716,100 | — | — |
| 2020-10-20 | $10.37 | $15.01 | 2,626,000 | — | — |
| 2020-10-19 | $10.04 | $14.53 | 2,482,400 | — | — |
| 2020-10-16 | $10.13 | $14.66 | 3,315,800 | — | — |
| 2020-10-15 | $10.43 | $15.09 | 2,646,300 | — | — |
| 2020-10-14 | $10.25 | $14.83 | 2,540,600 | — | — |
| 2020-10-13 | $10.50 | $15.19 | 2,315,400 | — | — |
| 2020-10-12 | $10.78 | $15.60 | 3,201,100 | — | — |
| 2020-10-09 | $10.63 | $15.38 | 4,680,600 | — | — |
| 2020-10-08 | $10.49 | $15.18 | 2,973,400 | — | — |
| 2020-10-07 | $10.27 | $14.86 | 4,770,100 | — | — |
| 2020-10-06 | $9.65 | $13.96 | 4,067,700 | — | — |
| 2020-10-05 | $9.80 | $14.18 | 6,208,100 | — | — |
| 2020-10-02 | $9.30 | $13.46 | 3,278,100 | — | — |
| 2020-10-01 | $9.32 | $13.49 | 5,431,300 | — | — |
| 2020-09-30 | $9.44 | $13.66 | 6,907,000 | — | — |
| 2020-09-29 | $9.64 | $13.95 | 8,719,800 | — | — |
| 2020-09-28 | $10.22 | $14.79 | 6,078,300 | — | — |
| 2020-09-25 | $10.38 | $15.02 | 18,317,800 | — | — |
| 2020-09-24 | $11.15 | $16.14 | 4,640,500 | — | — |
| 2020-09-23 | $10.98 | $15.89 | 6,113,200 | — | — |
| 2020-09-22 | $10.99 | $15.90 | 4,165,500 | — | — |
| 2020-09-21 | $11.38 | $16.47 | 4,679,000 | — | — |
| 2020-09-18 | $11.37 | $16.45 | 7,647,100 | — | — |
| 2020-09-17 | $11.08 | $16.03 | 4,085,800 | — | — |
| 2020-09-16 | $11.20 | $16.21 | 4,417,200 | — | — |
| 2020-09-15 | $10.61 | $15.35 | 4,234,500 | — | — |
| 2020-09-14 | $10.87 | $15.73 | 4,477,900 | — | — |
| 2020-09-11 | $10.56 | $15.28 | 3,291,000 | — | — |
| 2020-09-10 | $10.47 | $15.15 | 3,653,600 | — | — |
| 2020-09-09 | $10.62 | $15.37 | 3,143,700 | — | — |
| 2020-09-08 | $10.23 | $14.80 | 4,018,800 | — | — |
| 2020-09-04 | $10.53 | $15.24 | 2,871,100 | — | — |
| 2020-09-03 | $10.14 | $14.67 | 3,545,200 | — | — |
| 2020-09-02 | $10.14 | $14.67 | 5,832,500 | — | — |
| 2020-09-01 | $10.63 | $15.38 | 2,493,700 | — | — |
| 2020-08-31 | $10.96 | $15.86 | 3,838,300 | — | — |
| 2020-08-28 | $11.30 | $16.35 | 2,001,800 | — | — |
| 2020-08-27 | $11.24 | $16.27 | 3,560,300 | — | — |
| 2020-08-26 | $10.73 | $15.53 | 3,410,100 | — | — |
| 2020-08-25 | $11.56 | $16.73 | 2,474,800 | — | — |
| 2020-08-24 | $11.42 | $16.53 | 2,716,500 | — | — |
| 2020-08-21 | $11.27 | $16.31 | 2,770,900 | — | — |
| 2020-08-20 | $11.17 | $16.16 | 3,200,600 | — | — |
| 2020-08-19 | $11.77 | $17.03 | 2,311,600 | — | — |
| 2020-08-18 | $11.81 | $17.09 | 4,930,800 | — | — |
| 2020-08-17 | $11.74 | $16.99 | 3,692,800 | — | — |
| 2020-08-14 | $12.00 | $17.37 | 5,541,300 | — | — |
| 2020-08-13 | $11.08 | $16.03 | 3,775,700 | — | — |
| 2020-08-12 | $11.39 | $16.48 | 4,224,500 | — | — |
| 2020-08-11 | $10.92 | $15.80 | 5,218,600 | — | — |
| 2020-08-10 | $11.42 | $16.53 | 4,261,900 | — | — |
| 2020-08-07 | $11.09 | $16.05 | 4,232,900 | — | — |
| 2020-08-06 | $10.44 | $15.11 | 3,449,500 | — | — |
| 2020-08-05 | $10.48 | $15.17 | 3,413,300 | — | — |
| 2020-08-04 | $10.29 | $14.89 | 5,908,400 | — | — |
| 2020-08-03 | $10.15 | $14.69 | 6,966,800 | — | — |
| 2020-07-31 | $9.65 | $13.96 | 5,720,600 | — | — |
| 2020-07-30 | $9.34 | $13.52 | 6,952,400 | — | — |
| 2020-07-29 | $9.49 | $13.73 | 5,651,100 | — | — |
| 2020-07-28 | $9.22 | $13.34 | 8,296,800 | — | — |
| 2020-07-27 | $8.78 | $12.71 | 14,163,300 | — | — |
| 2020-07-24 | $9.62 | $13.92 | 4,161,900 | — | — |
| 2020-07-23 | $9.48 | $13.72 | 4,144,500 | — | — |
| 2020-07-22 | $8.75 | $12.66 | 3,135,400 | — | — |
| 2020-07-21 | $8.93 | $12.92 | 2,584,700 | — | — |
| 2020-07-20 | $8.51 | $12.31 | 2,104,200 | — | — |
| 2020-07-17 | $8.69 | $12.58 | 2,731,800 | — | — |
| 2020-07-16 | $8.73 | $12.63 | 1,711,000 | — | — |
| 2020-07-15 | $8.77 | $12.69 | 3,028,100 | — | — |
| 2020-07-14 | $8.50 | $12.30 | 2,968,800 | — | — |
| 2020-07-13 | $8.14 | $11.78 | 4,495,300 | — | — |
| 2020-07-10 | $8.43 | $12.20 | 3,814,600 | — | — |
| 2020-07-09 | $8.51 | $12.31 | 4,920,400 | — | — |
| 2020-07-08 | $8.79 | $12.72 | 2,723,300 | — | — |
| 2020-07-07 | $9.13 | $13.21 | 3,263,000 | — | — |
| 2020-07-06 | $9.00 | $13.02 | 2,721,400 | — | — |
| 2020-07-02 | $8.77 | $12.69 | 2,186,500 | — | — |
| 2020-07-01 | $8.41 | $12.17 | 3,340,300 | — | — |
| 2020-06-30 | $8.65 | $12.52 | 3,297,800 | — | — |
| 2020-06-29 | $8.57 | $12.40 | 3,721,800 | — | — |
| 2020-06-26 | $8.33 | $12.05 | 4,014,800 | — | — |
| 2020-06-25 | $8.86 | $12.82 | 4,016,700 | — | — |
| 2020-06-24 | $8.96 | $12.97 | 2,814,000 | — | — |
| 2020-06-23 | $9.20 | $13.31 | 3,097,800 | — | — |
| 2020-06-22 | $9.34 | $13.52 | 4,276,600 | — | — |
| 2020-06-19 | $9.81 | $14.20 | 8,197,400 | — | — |
| 2020-06-18 | $10.27 | $14.86 | 2,657,400 | — | — |
| 2020-06-17 | $10.63 | $15.38 | 4,129,800 | — | — |
| 2020-06-16 | $10.73 | $15.53 | 2,905,000 | — | — |
| 2020-06-15 | $10.50 | $15.19 | 3,663,400 | — | — |
| 2020-06-12 | $10.48 | $15.17 | 4,725,400 | — | — |
| 2020-06-11 | $10.32 | $14.93 | 4,348,500 | — | — |
| 2020-06-10 | $10.66 | $15.43 | 4,197,200 | — | — |
| 2020-06-09 | $11.94 | $17.28 | 4,401,700 | — | — |
| 2020-06-08 | $12.05 | $17.44 | 7,213,800 | — | — |
| 2020-06-05 | $10.84 | $15.69 | 5,719,400 | — | — |
| 2020-06-04 | $9.92 | $14.36 | 3,895,000 | — | — |
| 2020-06-03 | $10.03 | $14.51 | 3,323,100 | — | — |
| 2020-06-02 | $10.21 | $14.77 | 2,574,600 | — | — |
| 2020-06-01 | $9.90 | $14.33 | 3,487,300 | — | — |
| 2020-05-29 | $10.19 | $14.75 | 11,728,400 | — | — |
| 2020-05-28 | $9.97 | $14.43 | 4,943,300 | — | — |
| 2020-05-27 | $10.29 | $14.89 | 4,319,900 | — | — |
| 2020-05-26 | $10.32 | $14.93 | 7,385,900 | — | — |
| 2020-05-22 | $10.38 | $15.02 | 3,721,000 | — | — |
| 2020-05-21 | $10.22 | $14.79 | 3,844,100 | — | — |
| 2020-05-20 | $10.18 | $14.73 | 5,580,900 | — | — |
| 2020-05-19 | $10.24 | $14.82 | 3,724,400 | — | — |
| 2020-05-18 | $10.45 | $15.12 | 5,699,200 | — | — |
| 2020-05-15 | $9.74 | $14.09 | 3,195,700 | — | — |
| 2020-05-14 | $9.54 | $13.81 | 5,138,500 | — | — |
| 2020-05-13 | $9.76 | $14.12 | 4,714,300 | — | — |
| 2020-05-12 | $10.16 | $14.70 | 3,468,400 | — | — |
| 2020-05-11 | $10.20 | $14.76 | 3,052,000 | — | — |
| 2020-05-08 | $10.70 | $15.48 | 3,488,600 | — | — |
| 2020-05-07 | $10.08 | $14.59 | 2,593,500 | — | — |
| 2020-05-06 | $9.99 | $14.46 | 3,363,200 | — | — |
| 2020-05-05 | $10.76 | $15.57 | 4,947,600 | — | — |
| 2020-05-04 | $10.48 | $15.17 | 3,874,400 | — | — |
| 2020-05-01 | $10.15 | $14.69 | 5,464,200 | — | — |
| 2020-04-30 | $10.60 | $15.34 | 8,594,400 | — | — |
| 2020-04-29 | $10.75 | $15.56 | 14,143,400 | — | — |
| 2020-04-28 | $10.70 | $15.48 | 17,371,600 | — | — |
| 2020-04-27 | $12.90 | $18.67 | 7,234,100 | — | — |
| 2020-04-24 | $11.50 | $16.64 | 4,267,800 | — | — |
| 2020-04-23 | $11.58 | $16.76 | 4,368,600 | — | — |
| 2020-04-22 | $12.07 | $17.47 | 4,524,600 | — | — |
| 2020-04-21 | $12.93 | $18.71 | 9,563,900 | — | — |
| 2020-04-20 | $12.88 | $18.64 | 8,840,800 | — | — |
| 2020-04-17 | $10.63 | $15.38 | 3,976,900 | — | — |
| 2020-04-16 | $10.50 | $15.19 | 4,064,100 | — | — |
| 2020-04-15 | $10.74 | $15.54 | 4,536,500 | — | — |
| 2020-04-14 | $9.87 | $14.28 | 5,520,200 | — | — |
| 2020-04-13 | $9.56 | $13.83 | 5,525,700 | — | — |
| 2020-04-09 | $9.27 | $13.41 | 5,555,600 | — | — |
| 2020-04-08 | $9.29 | $13.44 | 5,582,900 | — | — |
| 2020-04-07 | $8.34 | $12.07 | 6,792,400 | — | — |
| 2020-04-06 | $7.47 | $10.81 | 5,968,000 | — | — |
| 2020-04-03 | $6.93 | $10.03 | 6,990,200 | — | — |
| 2020-04-02 | $5.68 | $8.22 | 5,484,500 | — | — |
| 2020-04-01 | $5.47 | $7.92 | 5,157,100 | — | — |
| 2020-03-31 | $5.32 | $7.70 | 6,187,800 | — | — |
| 2020-03-30 | $5.34 | $7.73 | 6,749,300 | — | — |
| 2020-03-27 | $5.03 | $7.28 | 5,957,000 | — | — |
| 2020-03-26 | $5.05 | $7.31 | 5,713,800 | — | — |
| 2020-03-25 | $5.87 | $8.49 | 4,862,600 | — | — |
| 2020-03-24 | $6.04 | $8.74 | 7,036,300 | — | — |
| 2020-03-23 | $5.48 | $7.93 | 5,574,300 | — | — |
| 2020-03-20 | $6.76 | $9.78 | 6,217,000 | — | — |
| 2020-03-19 | $7.78 | $11.26 | 5,839,400 | — | — |
| 2020-03-18 | $7.95 | $11.50 | 7,769,400 | — | — |
| 2020-03-17 | $9.00 | $13.02 | 9,921,400 | — | — |
| 2020-03-16 | $7.47 | $10.81 | 10,559,200 | — | — |
| 2020-03-13 | $6.72 | $9.72 | 14,896,300 | — | — |
| 2020-03-12 | $5.24 | $7.58 | 9,810,700 | — | — |
| 2020-03-11 | $5.11 | $7.39 | 9,139,100 | — | — |
| 2020-03-10 | $5.73 | $8.29 | 11,685,500 | — | — |
| 2020-03-09 | $5.53 | $8.00 | 15,984,800 | — | — |
| 2020-03-06 | $5.14 | $7.44 | 10,114,300 | — | — |
| 2020-03-05 | $5.08 | $7.35 | 6,062,600 | — | — |
| 2020-03-04 | $5.10 | $7.38 | 3,378,200 | — | — |
| 2020-03-03 | $5.11 | $7.39 | 4,455,400 | — | — |
| 2020-03-02 | $5.35 | $7.74 | 6,328,200 | — | — |
| 2020-02-28 | $5.31 | $7.68 | 8,744,800 | — | — |
| 2020-02-27 | $5.19 | $7.51 | 7,177,800 | — | — |
| 2020-02-26 | $5.38 | $7.79 | 6,409,200 | — | — |
| 2020-02-25 | $5.76 | $8.34 | 5,451,400 | — | — |
| 2020-02-24 | $6.32 | $9.15 | 5,075,100 | — | — |
| 2020-02-21 | $6.66 | $9.64 | 3,967,700 | — | — |
| 2020-02-20 | $6.66 | $9.64 | 4,152,800 | — | — |
| 2020-02-19 | $6.41 | $9.28 | 4,311,100 | — | — |
| 2020-02-18 | $6.26 | $9.06 | 4,165,100 | — | — |
| 2020-02-14 | $6.08 | $8.80 | 3,147,900 | — | — |
| 2020-02-13 | $6.17 | $8.93 | 3,848,000 | — | — |
| 2020-02-12 | $6.13 | $8.87 | 5,882,000 | — | — |
| 2020-02-11 | $6.16 | $8.91 | 6,378,700 | — | — |
| 2020-02-10 | $6.36 | $9.20 | 6,874,200 | — | — |
| 2020-02-07 | $7.41 | $10.72 | 3,282,900 | — | — |
| 2020-02-06 | $7.57 | $10.95 | 4,249,800 | — | — |
| 2020-02-05 | $7.98 | $11.55 | 5,825,400 | — | — |
| 2020-02-04 | $7.25 | $10.49 | 4,012,900 | — | — |
| 2020-02-03 | $7.33 | $10.61 | 4,816,000 | — | — |
| 2020-01-31 | $7.23 | $10.46 | 6,731,700 | — | — |
| 2020-01-30 | $7.01 | $10.14 | 9,275,900 | — | — |
| 2020-01-29 | $6.66 | $9.64 | 4,273,100 | — | — |
| 2020-01-28 | $6.81 | $9.85 | 3,323,900 | — | — |
| 2020-01-27 | $6.66 | $9.64 | 7,425,900 | — | — |
| 2020-01-24 | $6.73 | $9.74 | 6,539,900 | — | — |
| 2020-01-23 | $6.95 | $10.06 | 4,649,400 | — | — |
| 2020-01-22 | $6.95 | $10.06 | 3,458,400 | — | — |
| 2020-01-21 | $6.99 | $10.12 | 6,527,700 | — | — |
| 2020-01-17 | $7.81 | $11.30 | 3,658,000 | — | — |
| 2020-01-16 | $7.98 | $11.55 | 2,734,900 | — | — |
| 2020-01-15 | $7.93 | $11.48 | 2,289,300 | — | — |
| 2020-01-14 | $7.86 | $11.37 | 3,381,600 | — | — |
| 2020-01-13 | $7.81 | $11.30 | 3,613,000 | — | — |
| 2020-01-10 | $7.81 | $11.30 | 2,787,300 | — | — |
| 2020-01-09 | $7.68 | $11.11 | 3,238,900 | — | — |
| 2020-01-08 | $7.93 | $11.48 | 3,734,900 | — | — |
| 2020-01-07 | $8.29 | $12.00 | 2,939,400 | — | — |
| 2020-01-06 | $8.49 | $12.29 | 3,968,000 | — | — |
| 2020-01-03 | $8.54 | $12.36 | 2,346,500 | — | — |
| 2020-01-02 | $8.42 | $12.18 | 4,274,100 | — | — |