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
- 1988-03-10 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 | $10.48 | $10.48 | 2,201,400 | — | — |
| 2020-12-30 | $10.69 | $10.69 | 2,990,800 | — | — |
| 2020-12-29 | $10.15 | $10.15 | 4,500,100 | — | — |
| 2020-12-28 | $11.22 | $11.22 | 3,935,700 | — | — |
| 2020-12-24 | $11.55 | $11.55 | 2,027,200 | — | — |
| 2020-12-23 | $12.22 | $12.22 | 23,594,500 | — | — |
| 2020-12-22 | $11.90 | $11.90 | 2,998,300 | — | — |
| 2020-12-21 | $11.03 | $11.03 | 2,537,300 | — | — |
| 2020-12-18 | $10.86 | $10.86 | 7,993,500 | — | — |
| 2020-12-17 | $11.55 | $11.55 | 3,637,400 | — | — |
| 2020-12-16 | $10.80 | $10.80 | 2,007,100 | — | — |
| 2020-12-15 | $10.66 | $10.66 | 2,096,600 | — | — |
| 2020-12-14 | $10.36 | $10.36 | 2,441,900 | — | — |
| 2020-12-11 | $9.90 | $9.90 | 2,108,700 | — | — |
| 2020-12-10 | $10.33 | $10.33 | 1,786,900 | — | — |
| 2020-12-09 | $10.36 | $10.36 | 2,842,800 | — | — |
| 2020-12-08 | $10.35 | $10.35 | 1,964,600 | — | — |
| 2020-12-07 | $10.21 | $10.21 | 3,236,600 | — | — |
| 2020-12-04 | $10.46 | $10.46 | 3,021,800 | — | — |
| 2020-12-03 | $10.13 | $10.13 | 4,259,100 | — | — |
| 2020-12-02 | $9.70 | $9.70 | 4,495,200 | — | — |
| 2020-12-01 | $9.05 | $9.05 | 3,802,500 | — | — |
| 2020-11-30 | $9.15 | $9.15 | 6,637,300 | — | — |
| 2020-11-27 | $8.58 | $8.58 | 2,640,700 | — | — |
| 2020-11-25 | $8.64 | $8.64 | 5,188,900 | — | — |
| 2020-11-24 | $8.40 | $8.40 | 4,572,500 | — | — |
| 2020-11-23 | $7.68 | $7.68 | 2,171,000 | — | — |
| 2020-11-20 | $7.42 | $7.42 | 2,202,900 | — | — |
| 2020-11-19 | $7.55 | $7.55 | 3,910,900 | — | — |
| 2020-11-18 | $7.09 | $7.09 | 2,225,700 | — | — |
| 2020-11-17 | $7.19 | $7.19 | 2,366,000 | — | — |
| 2020-11-16 | $7.11 | $7.11 | 2,290,000 | — | — |
| 2020-11-13 | $7.20 | $7.20 | 2,936,000 | — | — |
| 2020-11-12 | $7.37 | $7.37 | 2,937,700 | — | — |
| 2020-11-11 | $7.25 | $7.25 | 3,101,500 | — | — |
| 2020-11-10 | $7.31 | $7.31 | 4,971,000 | — | — |
| 2020-11-09 | $6.87 | $6.87 | 5,967,600 | — | — |
| 2020-11-06 | $6.24 | $6.24 | 4,234,300 | — | — |
| 2020-11-05 | $6.54 | $6.54 | 4,163,400 | — | — |
| 2020-11-04 | $5.91 | $5.91 | 4,041,100 | — | — |
| 2020-11-03 | $6.24 | $6.24 | 3,709,100 | — | — |
| 2020-11-02 | $5.75 | $5.75 | 2,076,300 | — | — |
| 2020-10-30 | $5.69 | $5.69 | 3,532,700 | — | — |
| 2020-10-29 | $6.10 | $6.10 | 3,332,000 | — | — |
| 2020-10-28 | $5.98 | $5.98 | 3,563,600 | — | — |
| 2020-10-27 | $6.32 | $6.32 | 2,826,500 | — | — |
| 2020-10-26 | $6.38 | $6.38 | 8,613,200 | — | — |
| 2020-10-23 | $7.66 | $7.66 | 5,300,800 | — | — |
| 2020-10-22 | $8.23 | $8.23 | 9,543,200 | — | — |
| 2020-10-21 | $7.52 | $7.52 | 4,716,400 | — | — |
| 2020-10-20 | $7.14 | $7.14 | 3,947,800 | — | — |
| 2020-10-19 | $6.95 | $6.95 | 5,330,200 | — | — |
| 2020-10-16 | $6.77 | $6.77 | 2,926,600 | — | — |
| 2020-10-15 | $6.67 | $6.67 | 2,177,200 | — | — |
| 2020-10-14 | $6.54 | $6.54 | 1,926,700 | — | — |
| 2020-10-13 | $6.63 | $6.63 | 2,856,300 | — | — |
| 2020-10-12 | $6.75 | $6.75 | 4,651,400 | — | — |
| 2020-10-09 | $6.69 | $6.69 | 6,296,100 | — | — |
| 2020-10-08 | $6.39 | $6.39 | 8,427,000 | — | — |
| 2020-10-07 | $6.36 | $6.36 | 24,266,900 | — | — |
| 2020-10-06 | $5.37 | $5.37 | 5,565,100 | — | — |
| 2020-10-05 | $4.99 | $4.99 | 1,218,900 | — | — |
| 2020-10-02 | $4.87 | $4.87 | 1,739,400 | — | — |
| 2020-10-01 | $4.88 | $4.88 | 1,535,000 | — | — |
| 2020-09-30 | $4.91 | $4.91 | 2,021,800 | — | — |
| 2020-09-29 | $4.92 | $4.92 | 2,372,400 | — | — |
| 2020-09-28 | $4.79 | $4.79 | 1,910,700 | — | — |
| 2020-09-25 | $4.65 | $4.65 | 2,181,200 | — | — |
| 2020-09-24 | $4.66 | $4.66 | 2,352,000 | — | — |
| 2020-09-23 | $4.73 | $4.73 | 2,924,600 | — | — |
| 2020-09-22 | $4.98 | $4.98 | 2,181,100 | — | — |
| 2020-09-21 | $5.01 | $5.01 | 3,733,900 | — | — |
| 2020-09-18 | $5.32 | $5.32 | 5,416,600 | — | — |
| 2020-09-17 | $5.21 | $5.21 | 1,803,200 | — | — |
| 2020-09-16 | $5.34 | $5.34 | 1,651,000 | — | — |
| 2020-09-15 | $5.27 | $5.27 | 1,286,100 | — | — |
| 2020-09-14 | $5.34 | $5.34 | 1,691,500 | — | — |
| 2020-09-11 | $5.22 | $5.22 | 1,849,000 | — | — |
| 2020-09-10 | $5.33 | $5.33 | 2,239,900 | — | — |
| 2020-09-09 | $5.40 | $5.40 | 2,016,700 | — | — |
| 2020-09-08 | $5.20 | $5.20 | 2,543,500 | — | — |
| 2020-09-04 | $5.41 | $5.41 | 2,542,500 | — | — |
| 2020-09-03 | $5.41 | $5.41 | 2,558,500 | — | — |
| 2020-09-02 | $5.59 | $5.59 | 3,260,800 | — | — |
| 2020-09-01 | $5.36 | $5.36 | 2,171,300 | — | — |
| 2020-08-31 | $5.49 | $5.49 | 2,406,700 | — | — |
| 2020-08-28 | $5.41 | $5.41 | 2,356,700 | — | — |
| 2020-08-27 | $5.31 | $5.31 | 2,627,400 | — | — |
| 2020-08-26 | $5.48 | $5.48 | 3,516,900 | — | — |
| 2020-08-25 | $5.27 | $5.27 | 2,526,000 | — | — |
| 2020-08-24 | $5.33 | $5.33 | 3,419,500 | — | — |
| 2020-08-21 | $5.45 | $5.45 | 3,714,200 | — | — |
| 2020-08-20 | $5.33 | $5.33 | 2,809,200 | — | — |
| 2020-08-19 | $5.44 | $5.44 | 2,780,500 | — | — |
| 2020-08-18 | $5.56 | $5.56 | 3,049,900 | — | — |
| 2020-08-17 | $5.81 | $5.81 | 2,211,700 | — | — |
| 2020-08-14 | $5.96 | $5.96 | 1,836,700 | — | — |
| 2020-08-13 | $6.10 | $6.10 | 2,925,600 | — | — |
| 2020-08-12 | $6.02 | $6.02 | 3,068,700 | — | — |
| 2020-08-11 | $6.15 | $6.15 | 2,593,300 | — | — |
| 2020-08-10 | $6.20 | $6.20 | 2,230,300 | — | — |
| 2020-08-07 | $6.21 | $6.21 | 2,425,700 | — | — |
| 2020-08-06 | $6.27 | $6.27 | 8,788,100 | — | — |
| 2020-08-05 | $7.06 | $7.06 | 3,258,300 | — | — |
| 2020-08-04 | $6.84 | $6.84 | 1,702,200 | — | — |
| 2020-08-03 | $6.72 | $6.72 | 1,576,200 | — | — |
| 2020-07-31 | $6.59 | $6.59 | 1,684,600 | — | — |
| 2020-07-30 | $6.59 | $6.59 | 1,727,300 | — | — |
| 2020-07-29 | $6.69 | $6.69 | 1,485,800 | — | — |
| 2020-07-28 | $6.61 | $6.61 | 1,406,100 | — | — |
| 2020-07-27 | $6.80 | $6.80 | 1,456,500 | — | — |
| 2020-07-24 | $6.59 | $6.59 | 1,238,600 | — | — |
| 2020-07-23 | $6.80 | $6.80 | 1,740,500 | — | — |
| 2020-07-22 | $6.80 | $6.80 | 1,274,200 | — | — |
| 2020-07-21 | $6.84 | $6.84 | 1,943,900 | — | — |
| 2020-07-20 | $6.85 | $6.85 | 1,391,700 | — | — |
| 2020-07-17 | $6.86 | $6.86 | 1,238,800 | — | — |
| 2020-07-16 | $6.68 | $6.68 | 1,085,400 | — | — |
| 2020-07-15 | $6.85 | $6.85 | 2,645,100 | — | — |
| 2020-07-14 | $6.60 | $6.60 | 1,060,100 | — | — |
| 2020-07-13 | $6.52 | $6.52 | 1,699,600 | — | — |
| 2020-07-10 | $6.63 | $6.63 | 1,369,600 | — | — |
| 2020-07-09 | $6.48 | $6.48 | 1,508,100 | — | — |
| 2020-07-08 | $6.69 | $6.69 | 1,898,700 | — | — |
| 2020-07-07 | $6.62 | $6.62 | 1,806,900 | — | — |
| 2020-07-06 | $6.97 | $6.97 | 1,731,900 | — | — |
| 2020-07-02 | $6.81 | $6.81 | 1,538,600 | — | — |
| 2020-07-01 | $6.85 | $6.85 | 1,677,900 | — | — |
| 2020-06-30 | $6.99 | $6.99 | 1,754,100 | — | — |
| 2020-06-29 | $6.82 | $6.82 | 2,455,000 | — | — |
| 2020-06-26 | $6.45 | $6.45 | 2,192,700 | — | — |
| 2020-06-25 | $6.62 | $6.62 | 2,284,500 | — | — |
| 2020-06-24 | $6.65 | $6.65 | 3,030,500 | — | — |
| 2020-06-23 | $7.00 | $7.00 | 1,570,100 | — | — |
| 2020-06-22 | $7.09 | $7.09 | 2,603,400 | — | — |
| 2020-06-19 | $7.33 | $7.33 | 4,701,500 | — | — |
| 2020-06-18 | $7.28 | $7.28 | 1,946,700 | — | — |
| 2020-06-17 | $7.31 | $7.31 | 1,685,100 | — | — |
| 2020-06-16 | $7.59 | $7.59 | 1,913,600 | — | — |
| 2020-06-15 | $7.58 | $7.58 | 1,796,900 | — | — |
| 2020-06-12 | $7.25 | $7.25 | 1,884,000 | — | — |
| 2020-06-11 | $7.16 | $7.16 | 2,735,700 | — | — |
| 2020-06-10 | $7.86 | $7.86 | 1,826,400 | — | — |
| 2020-06-09 | $8.06 | $8.06 | 2,439,200 | — | — |
| 2020-06-08 | $8.25 | $8.25 | 1,997,100 | — | — |
| 2020-06-05 | $8.11 | $8.11 | 1,962,200 | — | — |
| 2020-06-04 | $7.96 | $7.96 | 2,207,800 | — | — |
| 2020-06-03 | $8.12 | $8.12 | 2,480,900 | — | — |
| 2020-06-02 | $7.86 | $7.86 | 2,200,200 | — | — |
| 2020-06-01 | $7.61 | $7.61 | 2,079,800 | — | — |
| 2020-05-29 | $7.37 | $7.37 | 1,996,400 | — | — |
| 2020-05-28 | $7.55 | $7.55 | 2,299,000 | — | — |
| 2020-05-27 | $7.85 | $7.85 | 2,138,800 | — | — |
| 2020-05-26 | $7.51 | $7.51 | 2,888,900 | — | — |
| 2020-05-22 | $7.36 | $7.36 | 1,331,100 | — | — |
| 2020-05-21 | $7.43 | $7.43 | 1,909,600 | — | — |
| 2020-05-20 | $7.34 | $7.34 | 2,683,500 | — | — |
| 2020-05-19 | $7.38 | $7.38 | 1,996,400 | — | — |
| 2020-05-18 | $7.59 | $7.59 | 2,983,200 | — | — |
| 2020-05-15 | $7.01 | $7.01 | 2,351,500 | — | — |
| 2020-05-14 | $6.90 | $6.90 | 3,389,000 | — | — |
| 2020-05-13 | $6.97 | $6.97 | 2,313,000 | — | — |
| 2020-05-12 | $7.18 | $7.18 | 2,991,600 | — | — |
| 2020-05-11 | $7.40 | $7.40 | 3,223,500 | — | — |
| 2020-05-08 | $7.85 | $7.85 | 2,482,000 | — | — |
| 2020-05-07 | $7.46 | $7.46 | 6,979,900 | — | — |
| 2020-05-06 | $8.72 | $8.72 | 2,582,500 | — | — |
| 2020-05-05 | $8.33 | $8.33 | 2,026,500 | — | — |
| 2020-05-04 | $8.21 | $8.21 | 2,152,600 | — | — |
| 2020-05-01 | $7.77 | $7.77 | 2,093,000 | — | — |
| 2020-04-30 | $8.49 | $8.49 | 1,774,300 | — | — |
| 2020-04-29 | $8.96 | $8.96 | 2,542,600 | — | — |
| 2020-04-28 | $8.32 | $8.32 | 1,685,300 | — | — |
| 2020-04-27 | $8.20 | $8.20 | 1,922,800 | — | — |
| 2020-04-24 | $8.00 | $8.00 | 1,916,300 | — | — |
| 2020-04-23 | $7.77 | $7.77 | 1,550,800 | — | — |
| 2020-04-22 | $7.65 | $7.65 | 1,715,900 | — | — |
| 2020-04-21 | $7.45 | $7.45 | 1,463,700 | — | — |
| 2020-04-20 | $7.77 | $7.77 | 1,947,500 | — | — |
| 2020-04-17 | $7.45 | $7.45 | 1,648,800 | — | — |
| 2020-04-16 | $7.19 | $7.19 | 1,491,600 | — | — |
| 2020-04-15 | $7.12 | $7.12 | 2,078,500 | — | — |
| 2020-04-14 | $7.49 | $7.49 | 2,350,300 | — | — |
| 2020-04-13 | $7.44 | $7.44 | 1,314,200 | — | — |
| 2020-04-09 | $7.40 | $7.40 | 2,167,700 | — | — |
| 2020-04-08 | $7.30 | $7.30 | 2,175,100 | — | — |
| 2020-04-07 | $6.88 | $6.88 | 2,464,000 | — | — |
| 2020-04-06 | $7.05 | $7.05 | 2,996,300 | — | — |
| 2020-04-03 | $6.01 | $6.01 | 3,350,400 | — | — |
| 2020-04-02 | $6.30 | $6.30 | 3,680,500 | — | — |
| 2020-04-01 | $6.62 | $6.62 | 3,603,300 | — | — |
| 2020-03-31 | $7.71 | $7.71 | 4,511,100 | — | — |
| 2020-03-30 | $7.86 | $7.86 | 4,143,100 | — | — |
| 2020-03-27 | $7.42 | $7.42 | 3,781,300 | — | — |
| 2020-03-26 | $7.52 | $7.52 | 3,059,700 | — | — |
| 2020-03-25 | $6.93 | $6.93 | 3,378,700 | — | — |
| 2020-03-24 | $6.47 | $6.47 | 2,477,600 | — | — |
| 2020-03-23 | $5.90 | $5.90 | 2,271,300 | — | — |
| 2020-03-20 | $6.03 | $6.03 | 3,367,600 | — | — |
| 2020-03-19 | $6.64 | $6.64 | 3,051,400 | — | — |
| 2020-03-18 | $6.90 | $6.90 | 2,831,200 | — | — |
| 2020-03-17 | $6.47 | $6.47 | 3,783,600 | — | — |
| 2020-03-16 | $5.58 | $5.58 | 2,631,900 | — | — |
| 2020-03-13 | $6.50 | $6.50 | 3,229,700 | — | — |
| 2020-03-12 | $6.52 | $6.52 | 3,385,400 | — | — |
| 2020-03-11 | $7.69 | $7.69 | 2,234,900 | — | — |
| 2020-03-10 | $8.17 | $8.17 | 1,802,400 | — | — |
| 2020-03-09 | $7.80 | $7.80 | 2,527,900 | — | — |
| 2020-03-06 | $8.50 | $8.50 | 2,293,600 | — | — |
| 2020-03-05 | $9.00 | $9.00 | 2,186,700 | — | — |
| 2020-03-04 | $9.81 | $9.81 | 1,480,500 | — | — |
| 2020-03-03 | $9.50 | $9.50 | 2,187,200 | — | — |
| 2020-03-02 | $9.53 | $9.53 | 4,099,500 | — | — |
| 2020-02-28 | $9.16 | $9.16 | 4,760,300 | — | — |
| 2020-02-27 | $9.74 | $9.74 | 5,230,100 | — | — |
| 2020-02-26 | $10.24 | $10.24 | 4,280,400 | — | — |
| 2020-02-25 | $10.60 | $10.60 | 2,750,300 | — | — |
| 2020-02-24 | $11.37 | $11.37 | 1,649,600 | — | — |
| 2020-02-21 | $11.96 | $11.96 | 1,771,100 | — | — |
| 2020-02-20 | $12.41 | $12.41 | 1,190,900 | — | — |
| 2020-02-19 | $12.26 | $12.26 | 1,766,700 | — | — |
| 2020-02-18 | $12.13 | $12.13 | 1,496,800 | — | — |
| 2020-02-14 | $11.80 | $11.80 | 1,331,500 | — | — |
| 2020-02-13 | $12.13 | $12.13 | 1,953,600 | — | — |
| 2020-02-12 | $11.92 | $11.92 | 2,487,800 | — | — |
| 2020-02-11 | $11.27 | $11.27 | 1,469,100 | — | — |
| 2020-02-10 | $11.00 | $11.00 | 1,728,300 | — | — |
| 2020-02-07 | $10.92 | $10.92 | 2,325,000 | — | — |
| 2020-02-06 | $12.08 | $12.08 | 1,532,900 | — | — |
| 2020-02-05 | $12.34 | $12.34 | 2,987,400 | — | — |
| 2020-02-04 | $11.71 | $11.71 | 1,973,200 | — | — |
| 2020-02-03 | $11.00 | $11.00 | 2,320,100 | — | — |
| 2020-01-31 | $10.89 | $10.89 | 1,469,500 | — | — |
| 2020-01-30 | $11.29 | $11.29 | 1,344,000 | — | — |
| 2020-01-29 | $11.27 | $11.27 | 1,893,100 | — | — |
| 2020-01-28 | $11.25 | $11.25 | 2,132,300 | — | — |
| 2020-01-27 | $11.08 | $11.08 | 1,702,900 | — | — |
| 2020-01-24 | $11.38 | $11.38 | 2,779,200 | — | — |
| 2020-01-23 | $11.75 | $11.75 | 4,918,200 | — | — |
| 2020-01-22 | $11.44 | $11.44 | 2,166,600 | — | — |
| 2020-01-21 | $11.21 | $11.21 | 2,751,500 | — | — |
| 2020-01-17 | $11.41 | $11.41 | 2,431,600 | — | — |
| 2020-01-16 | $11.83 | $11.83 | 3,042,300 | — | — |
| 2020-01-15 | $11.90 | $11.90 | 3,106,800 | — | — |
| 2020-01-14 | $11.60 | $11.60 | 3,729,200 | — | — |
| 2020-01-13 | $11.22 | $11.22 | 4,720,600 | — | — |
| 2020-01-10 | $9.99 | $9.99 | 1,812,100 | — | — |
| 2020-01-09 | $9.77 | $9.77 | 2,759,000 | — | — |
| 2020-01-08 | $9.79 | $9.79 | 4,933,200 | — | — |
| 2020-01-07 | $8.81 | $8.81 | 1,438,600 | — | — |
| 2020-01-06 | $8.61 | $8.61 | 829,800 | — | — |
| 2020-01-03 | $8.56 | $8.56 | 1,146,700 | — | — |
| 2020-01-02 | $8.70 | $8.70 | 1,337,200 | — | — |