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
- 1996-11-18 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 | $10.90 | $14.58 | 1,244,400 | — | — |
| 2020-12-30 | $10.89 | $14.57 | 965,500 | — | — |
| 2020-12-29 | $10.94 | $14.64 | 2,174,600 | — | — |
| 2020-12-28 | $11.19 | $14.97 | 2,879,100 | — | — |
| 2020-12-24 | $10.85 | $14.52 | 699,700 | — | — |
| 2020-12-23 | $10.93 | $14.62 | 1,987,000 | — | — |
| 2020-12-22 | $10.62 | $14.21 | 2,214,200 | — | — |
| 2020-12-21 | $10.65 | $14.25 | 3,684,900 | — | — |
| 2020-12-18 | $11.07 | $14.81 | 2,591,800 | — | — |
| 2020-12-17 | $11.13 | $14.89 | 2,649,100 | — | — |
| 2020-12-16 | $10.95 | $14.65 | 2,361,700 | — | — |
| 2020-12-15 | $10.85 | $14.52 | 2,655,500 | — | — |
| 2020-12-14 | $10.61 | $14.20 | 3,397,800 | — | — |
| 2020-12-11 | $10.62 | $14.21 | 2,789,800 | — | — |
| 2020-12-10 | $11.00 | $14.72 | 3,543,600 | — | — |
| 2020-12-09 | $11.23 | $15.03 | 2,750,700 | — | — |
| 2020-12-08 | $11.44 | $15.31 | 1,671,000 | — | — |
| 2020-12-07 | $11.58 | $15.49 | 2,127,200 | — | — |
| 2020-12-04 | $11.77 | $15.75 | 3,220,900 | — | — |
| 2020-12-03 | $11.77 | $15.75 | 3,703,200 | — | — |
| 2020-12-02 | $11.58 | $15.49 | 2,519,500 | — | — |
| 2020-12-01 | $11.45 | $15.32 | 5,011,500 | — | — |
| 2020-11-30 | $11.12 | $14.88 | 3,192,600 | — | — |
| 2020-11-27 | $11.36 | $15.20 | 1,208,900 | — | — |
| 2020-11-25 | $11.37 | $15.21 | 2,413,000 | — | — |
| 2020-11-24 | $11.46 | $15.33 | 4,058,600 | — | — |
| 2020-11-23 | $11.04 | $14.77 | 5,469,300 | — | — |
| 2020-11-20 | $10.69 | $14.30 | 2,925,900 | — | — |
| 2020-11-19 | $10.75 | $14.38 | 2,535,600 | — | — |
| 2020-11-18 | $10.72 | $14.34 | 6,422,200 | — | — |
| 2020-11-17 | $10.82 | $14.48 | 8,973,100 | — | — |
| 2020-11-16 | $10.79 | $14.44 | 4,010,800 | — | — |
| 2020-11-13 | $10.73 | $14.36 | 3,891,800 | — | — |
| 2020-11-12 | $10.41 | $13.93 | 2,860,700 | — | — |
| 2020-11-11 | $10.48 | $14.02 | 4,805,700 | — | — |
| 2020-11-10 | $10.72 | $14.34 | 10,802,600 | — | — |
| 2020-11-09 | $10.62 | $14.21 | 10,897,200 | — | — |
| 2020-11-06 | $10.15 | $13.58 | 2,799,600 | — | — |
| 2020-11-05 | $10.05 | $13.45 | 4,483,900 | — | — |
| 2020-11-04 | $9.92 | $13.27 | 4,692,500 | — | — |
| 2020-11-03 | $9.96 | $13.33 | 9,659,500 | — | — |
| 2020-11-02 | $9.64 | $12.90 | 4,668,400 | — | — |
| 2020-10-30 | $9.25 | $12.38 | 4,411,200 | — | — |
| 2020-10-29 | $9.24 | $12.36 | 4,710,300 | — | — |
| 2020-10-28 | $9.25 | $12.38 | 8,499,900 | — | — |
| 2020-10-27 | $9.25 | $12.38 | 3,404,900 | — | — |
| 2020-10-26 | $9.54 | $12.76 | 4,411,500 | — | — |
| 2020-10-23 | $9.65 | $12.91 | 4,096,500 | — | — |
| 2020-10-22 | $9.45 | $12.64 | 3,170,000 | — | — |
| 2020-10-21 | $9.41 | $12.59 | 3,921,800 | — | — |
| 2020-10-20 | $9.60 | $12.85 | 3,616,500 | — | — |
| 2020-10-19 | $9.28 | $12.42 | 2,905,100 | — | — |
| 2020-10-16 | $9.25 | $12.38 | 3,416,300 | — | — |
| 2020-10-15 | $9.02 | $12.07 | 2,347,200 | — | — |
| 2020-10-14 | $9.06 | $12.12 | 2,282,500 | — | — |
| 2020-10-13 | $9.11 | $12.19 | 2,696,200 | — | — |
| 2020-10-12 | $9.34 | $12.50 | 2,491,200 | — | — |
| 2020-10-09 | $9.28 | $12.42 | 2,246,400 | — | — |
| 2020-10-08 | $9.36 | $12.52 | 4,655,000 | — | — |
| 2020-10-07 | $9.23 | $12.35 | 4,203,900 | — | — |
| 2020-10-06 | $9.01 | $12.06 | 7,807,200 | — | — |
| 2020-10-05 | $8.70 | $11.64 | 5,380,400 | — | — |
| 2020-10-02 | $8.50 | $11.37 | 3,401,600 | — | — |
| 2020-10-01 | $8.36 | $11.19 | 4,290,000 | — | — |
| 2020-09-30 | $8.40 | $11.24 | 4,516,300 | — | — |
| 2020-09-29 | $8.27 | $11.07 | 4,034,000 | — | — |
| 2020-09-28 | $8.43 | $11.28 | 4,359,600 | — | — |
| 2020-09-25 | $8.00 | $10.70 | 5,570,900 | — | — |
| 2020-09-24 | $8.11 | $10.85 | 3,842,200 | — | — |
| 2020-09-23 | $8.05 | $10.77 | 5,217,400 | — | — |
| 2020-09-22 | $8.14 | $10.89 | 4,680,800 | — | — |
| 2020-09-21 | $8.34 | $11.16 | 12,790,900 | — | — |
| 2020-09-18 | $9.09 | $12.16 | 3,089,000 | — | — |
| 2020-09-17 | $9.24 | $12.36 | 2,295,600 | — | — |
| 2020-09-16 | $9.29 | $12.43 | 3,078,300 | — | — |
| 2020-09-15 | $9.10 | $12.18 | 2,069,700 | — | — |
| 2020-09-14 | $9.34 | $12.50 | 2,016,700 | — | — |
| 2020-09-11 | $9.26 | $12.39 | 3,161,700 | — | — |
| 2020-09-10 | $9.35 | $12.51 | 2,899,600 | — | — |
| 2020-09-09 | $9.42 | $12.60 | 3,082,800 | — | — |
| 2020-09-08 | $9.41 | $12.59 | 8,427,300 | — | — |
| 2020-09-04 | $9.73 | $13.02 | 4,747,200 | — | — |
| 2020-09-03 | $9.29 | $12.43 | 3,552,500 | — | — |
| 2020-09-02 | $9.45 | $12.64 | 2,765,100 | — | — |
| 2020-09-01 | $9.52 | $12.74 | 3,343,700 | — | — |
| 2020-08-31 | $9.53 | $12.75 | 3,877,400 | — | — |
| 2020-08-28 | $9.89 | $13.23 | 4,900,100 | — | — |
| 2020-08-27 | $9.73 | $13.02 | 2,388,600 | — | — |
| 2020-08-26 | $9.81 | $13.13 | 2,984,700 | — | — |
| 2020-08-25 | $9.64 | $12.90 | 2,338,000 | — | — |
| 2020-08-24 | $9.59 | $12.83 | 4,158,600 | — | — |
| 2020-08-21 | $9.18 | $12.28 | 2,635,400 | — | — |
| 2020-08-20 | $9.34 | $12.50 | 2,331,800 | — | — |
| 2020-08-19 | $9.54 | $12.76 | 2,161,700 | — | — |
| 2020-08-18 | $9.40 | $12.58 | 1,701,600 | — | — |
| 2020-08-17 | $9.46 | $12.66 | 1,870,100 | — | — |
| 2020-08-14 | $9.52 | $12.74 | 2,105,600 | — | — |
| 2020-08-13 | $9.55 | $12.78 | 2,497,900 | — | — |
| 2020-08-12 | $9.71 | $12.99 | 3,164,600 | — | — |
| 2020-08-11 | $9.56 | $12.79 | 3,508,300 | — | — |
| 2020-08-10 | $9.42 | $12.60 | 2,065,300 | — | — |
| 2020-08-07 | $9.22 | $12.34 | 2,508,700 | — | — |
| 2020-08-06 | $9.22 | $12.34 | 1,708,500 | — | — |
| 2020-08-05 | $9.34 | $12.50 | 3,754,800 | — | — |
| 2020-08-04 | $9.25 | $12.38 | 2,497,300 | — | — |
| 2020-08-03 | $9.22 | $12.34 | 2,546,600 | — | — |
| 2020-07-31 | $8.92 | $11.94 | 3,462,400 | — | — |
| 2020-07-30 | $9.00 | $12.04 | 7,392,700 | — | — |
| 2020-07-29 | $9.22 | $12.34 | 11,404,400 | — | — |
| 2020-07-28 | $9.45 | $12.64 | 3,287,700 | — | — |
| 2020-07-27 | $9.55 | $12.78 | 1,890,800 | — | — |
| 2020-07-24 | $9.61 | $12.86 | 2,642,800 | — | — |
| 2020-07-23 | $9.62 | $12.87 | 3,074,100 | — | — |
| 2020-07-22 | $9.83 | $13.15 | 3,464,000 | — | — |
| 2020-07-21 | $9.74 | $13.03 | 4,770,900 | — | — |
| 2020-07-20 | $10.18 | $13.62 | 2,580,600 | — | — |
| 2020-07-17 | $9.97 | $13.34 | 3,163,200 | — | — |
| 2020-07-16 | $10.04 | $13.43 | 3,959,700 | — | — |
| 2020-07-15 | $10.19 | $13.63 | 4,563,500 | — | — |
| 2020-07-14 | $10.02 | $13.41 | 5,457,000 | — | — |
| 2020-07-13 | $9.73 | $13.02 | 5,412,900 | — | — |
| 2020-07-10 | $10.10 | $13.51 | 4,689,200 | — | — |
| 2020-07-09 | $9.72 | $13.01 | 4,721,600 | — | — |
| 2020-07-08 | $10.00 | $13.38 | 3,390,200 | — | — |
| 2020-07-07 | $9.82 | $13.14 | 2,922,000 | — | — |
| 2020-07-06 | $9.95 | $13.31 | 5,252,300 | — | — |
| 2020-07-02 | $9.53 | $12.75 | 4,819,500 | — | — |
| 2020-07-01 | $9.32 | $12.47 | 4,649,300 | — | — |
| 2020-06-30 | $9.52 | $12.74 | 3,566,400 | — | — |
| 2020-06-29 | $9.46 | $12.66 | 4,164,000 | — | — |
| 2020-06-26 | $9.00 | $12.04 | 6,531,900 | — | — |
| 2020-06-25 | $9.57 | $12.81 | 4,898,200 | — | — |
| 2020-06-24 | $9.12 | $12.20 | 3,925,900 | — | — |
| 2020-06-23 | $9.55 | $12.78 | 4,365,700 | — | — |
| 2020-06-22 | $9.35 | $12.51 | 5,747,400 | — | — |
| 2020-06-19 | $9.22 | $12.34 | 3,718,900 | — | — |
| 2020-06-18 | $9.24 | $12.36 | 5,371,000 | — | — |
| 2020-06-17 | $9.34 | $12.50 | 5,251,300 | — | — |
| 2020-06-16 | $9.55 | $12.78 | 4,582,300 | — | — |
| 2020-06-15 | $9.47 | $12.67 | 4,495,500 | — | — |
| 2020-06-12 | $9.39 | $12.56 | 7,074,700 | — | — |
| 2020-06-11 | $9.00 | $12.04 | 9,508,300 | — | — |
| 2020-06-10 | $9.78 | $13.09 | 7,838,500 | — | — |
| 2020-06-09 | $9.82 | $13.14 | 7,490,300 | — | — |
| 2020-06-08 | $10.20 | $13.65 | 10,254,500 | — | — |
| 2020-06-05 | $9.69 | $12.97 | 8,949,300 | — | — |
| 2020-06-04 | $9.49 | $12.70 | 8,666,600 | — | — |
| 2020-06-03 | $9.22 | $12.34 | 7,084,000 | — | — |
| 2020-06-02 | $8.90 | $11.91 | 6,240,400 | — | — |
| 2020-06-01 | $8.69 | $11.63 | 4,254,100 | — | — |
| 2020-05-29 | $8.40 | $11.24 | 5,229,500 | — | — |
| 2020-05-28 | $8.51 | $11.39 | 8,666,600 | — | — |
| 2020-05-27 | $8.68 | $11.61 | 9,086,200 | — | — |
| 2020-05-26 | $8.21 | $10.99 | 9,982,500 | — | — |
| 2020-05-22 | $7.32 | $9.79 | 3,174,900 | — | — |
| 2020-05-21 | $7.36 | $9.85 | 2,832,100 | — | — |
| 2020-05-20 | $7.51 | $10.05 | 6,452,700 | — | — |
| 2020-05-19 | $7.06 | $9.45 | 7,553,200 | — | — |
| 2020-05-18 | $7.13 | $9.54 | 8,495,400 | — | — |
| 2020-05-15 | $6.44 | $8.62 | 5,979,700 | — | — |
| 2020-05-14 | $6.66 | $8.91 | 5,277,200 | — | — |
| 2020-05-13 | $6.60 | $8.83 | 5,082,200 | — | — |
| 2020-05-12 | $6.91 | $9.25 | 5,591,800 | — | — |
| 2020-05-11 | $6.93 | $9.27 | 4,329,800 | — | — |
| 2020-05-08 | $7.13 | $9.54 | 2,759,100 | — | — |
| 2020-05-07 | $6.99 | $9.35 | 5,227,100 | — | — |
| 2020-05-06 | $6.80 | $9.10 | 5,273,300 | — | — |
| 2020-05-05 | $6.97 | $9.33 | 4,709,600 | — | — |
| 2020-05-04 | $7.05 | $9.43 | 7,268,500 | — | — |
| 2020-05-01 | $7.15 | $9.57 | 5,636,500 | — | — |
| 2020-04-30 | $7.41 | $9.91 | 6,193,400 | — | — |
| 2020-04-29 | $7.67 | $10.26 | 12,885,500 | — | — |
| 2020-04-28 | $6.85 | $9.17 | 7,676,000 | — | — |
| 2020-04-27 | $6.69 | $8.95 | 9,091,600 | — | — |
| 2020-04-24 | $5.95 | $7.96 | 6,438,200 | — | — |
| 2020-04-23 | $6.18 | $8.27 | 5,646,100 | — | — |
| 2020-04-22 | $6.09 | $8.15 | 4,356,000 | — | — |
| 2020-04-21 | $6.08 | $8.14 | 6,791,300 | — | — |
| 2020-04-20 | $6.33 | $8.47 | 5,056,100 | — | — |
| 2020-04-17 | $6.54 | $8.75 | 4,337,300 | — | — |
| 2020-04-16 | $6.22 | $8.32 | 2,359,200 | — | — |
| 2020-04-15 | $6.23 | $8.34 | 7,404,100 | — | — |
| 2020-04-14 | $6.85 | $9.17 | 6,054,000 | — | — |
| 2020-04-13 | $6.52 | $8.72 | 3,851,700 | — | — |
| 2020-04-09 | $6.69 | $8.95 | 7,322,900 | — | — |
| 2020-04-08 | $6.54 | $8.75 | 4,605,000 | — | — |
| 2020-04-07 | $6.64 | $8.88 | 7,775,600 | — | — |
| 2020-04-06 | $6.38 | $8.54 | 5,750,300 | — | — |
| 2020-04-03 | $5.90 | $7.89 | 4,594,300 | — | — |
| 2020-04-02 | $6.02 | $8.06 | 6,539,400 | — | — |
| 2020-04-01 | $5.96 | $7.97 | 5,716,200 | — | — |
| 2020-03-31 | $6.42 | $8.59 | 5,114,000 | — | — |
| 2020-03-30 | $6.51 | $8.71 | 5,937,700 | — | — |
| 2020-03-27 | $6.47 | $8.66 | 6,165,200 | — | — |
| 2020-03-26 | $6.99 | $9.35 | 8,193,100 | — | — |
| 2020-03-25 | $6.88 | $9.21 | 10,449,100 | — | — |
| 2020-03-24 | $6.58 | $8.80 | 9,838,900 | — | — |
| 2020-03-23 | $5.84 | $7.81 | 11,119,000 | — | — |
| 2020-03-20 | $5.76 | $7.71 | 12,969,800 | — | — |
| 2020-03-19 | $5.86 | $7.84 | 13,403,100 | — | — |
| 2020-03-18 | $5.56 | $7.44 | 15,663,600 | — | — |
| 2020-03-17 | $5.79 | $7.75 | 11,880,600 | — | — |
| 2020-03-16 | $5.48 | $7.33 | 12,521,300 | — | — |
| 2020-03-13 | $5.97 | $7.99 | 10,609,900 | — | — |
| 2020-03-12 | $5.53 | $7.40 | 16,434,800 | — | — |
| 2020-03-11 | $6.51 | $8.71 | 18,288,300 | — | — |
| 2020-03-10 | $6.96 | $9.31 | 11,166,100 | — | — |
| 2020-03-09 | $6.62 | $8.86 | 13,790,400 | — | — |
| 2020-03-06 | $7.59 | $10.16 | 10,970,300 | — | — |
| 2020-03-05 | $7.75 | $10.37 | 11,180,000 | — | — |
| 2020-03-04 | $8.20 | $10.97 | 10,606,200 | — | — |
| 2020-03-03 | $8.14 | $10.89 | 15,845,600 | — | — |
| 2020-03-02 | $8.59 | $11.49 | 12,264,600 | — | — |
| 2020-02-28 | $8.72 | $11.67 | 9,582,200 | — | — |
| 2020-02-27 | $8.98 | $12.02 | 12,148,100 | — | — |
| 2020-02-26 | $9.45 | $12.64 | 8,695,400 | — | — |
| 2020-02-25 | $9.33 | $12.48 | 16,133,100 | — | — |
| 2020-02-24 | $9.64 | $12.90 | 10,693,400 | — | — |
| 2020-02-21 | $10.24 | $13.70 | 11,119,100 | — | — |
| 2020-02-20 | $10.67 | $14.28 | 6,287,800 | — | — |
| 2020-02-19 | $10.67 | $14.28 | 7,628,200 | — | — |
| 2020-02-18 | $10.71 | $14.33 | 6,397,400 | — | — |
| 2020-02-14 | $11.04 | $14.77 | 5,973,900 | — | — |
| 2020-02-13 | $11.02 | $14.75 | 8,443,200 | — | — |
| 2020-02-12 | $10.85 | $14.52 | 5,476,600 | — | — |
| 2020-02-11 | $10.50 | $14.05 | 7,890,200 | — | — |
| 2020-02-10 | $10.30 | $13.78 | 8,158,500 | — | — |
| 2020-02-07 | $10.41 | $13.93 | 5,954,200 | — | — |
| 2020-02-06 | $10.37 | $13.88 | 23,345,400 | — | — |
| 2020-02-05 | $9.11 | $12.19 | 5,814,500 | — | — |
| 2020-02-04 | $8.99 | $12.03 | 4,722,000 | — | — |
| 2020-02-03 | $8.96 | $11.99 | 5,670,300 | — | — |
| 2020-01-31 | $9.15 | $12.24 | 8,241,800 | — | — |
| 2020-01-30 | $9.30 | $12.44 | 11,896,500 | — | — |
| 2020-01-29 | $8.77 | $11.73 | 5,691,300 | — | — |
| 2020-01-28 | $8.67 | $11.60 | 3,801,300 | — | — |
| 2020-01-27 | $8.54 | $11.43 | 5,431,100 | — | — |
| 2020-01-24 | $8.57 | $11.47 | 8,226,100 | — | — |
| 2020-01-23 | $8.56 | $11.45 | 6,494,800 | — | — |
| 2020-01-22 | $8.40 | $11.24 | 3,243,200 | — | — |
| 2020-01-21 | $8.27 | $11.07 | 3,883,600 | — | — |
| 2020-01-17 | $8.42 | $11.27 | 4,388,900 | — | — |
| 2020-01-16 | $8.54 | $11.43 | 3,088,700 | — | — |
| 2020-01-15 | $8.41 | $11.25 | 5,260,800 | — | — |
| 2020-01-14 | $8.58 | $11.48 | 5,653,200 | — | — |
| 2020-01-13 | $8.48 | $11.35 | 4,841,400 | — | — |
| 2020-01-10 | $8.52 | $11.40 | 3,734,000 | — | — |
| 2020-01-09 | $8.61 | $11.52 | 4,900,100 | — | — |
| 2020-01-08 | $8.57 | $11.47 | 8,353,400 | — | — |
| 2020-01-07 | $8.25 | $11.04 | 4,513,500 | — | — |
| 2020-01-06 | $8.06 | $10.78 | 5,565,100 | — | — |
| 2020-01-03 | $8.12 | $10.86 | 5,744,200 | — | — |
| 2020-01-02 | $8.33 | $11.15 | 11,434,500 | — | — |