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
- 2003-01-23 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 | $13.27 | $13.86 | 1,711,300 | — | — |
| 2020-12-30 | $13.64 | $14.25 | 2,276,400 | — | — |
| 2020-12-29 | $13.09 | $13.67 | 1,792,200 | — | — |
| 2020-12-28 | $13.21 | $13.80 | 1,611,800 | — | — |
| 2020-12-24 | $13.29 | $13.88 | 702,300 | — | — |
| 2020-12-23 | $13.15 | $13.74 | 2,513,400 | — | — |
| 2020-12-22 | $12.41 | $12.96 | 1,863,700 | — | — |
| 2020-12-21 | $12.97 | $13.55 | 2,143,200 | — | — |
| 2020-12-18 | $12.83 | $13.40 | 3,168,700 | — | — |
| 2020-12-17 | $13.29 | $13.88 | 2,071,900 | — | — |
| 2020-12-16 | $12.79 | $13.36 | 1,750,500 | — | — |
| 2020-12-15 | $12.80 | $13.37 | 1,362,500 | — | — |
| 2020-12-14 | $12.43 | $12.98 | 1,558,200 | — | — |
| 2020-12-11 | $12.86 | $13.43 | 1,846,600 | — | — |
| 2020-12-10 | $13.26 | $13.85 | 3,033,200 | — | — |
| 2020-12-09 | $12.91 | $13.48 | 2,060,900 | — | — |
| 2020-12-08 | $13.13 | $13.71 | 1,160,500 | — | — |
| 2020-12-07 | $13.22 | $13.81 | 2,305,700 | — | — |
| 2020-12-04 | $12.70 | $13.27 | 1,386,700 | — | — |
| 2020-12-03 | $12.66 | $13.22 | 1,907,100 | — | — |
| 2020-12-02 | $12.95 | $13.53 | 2,225,800 | — | — |
| 2020-12-01 | $13.03 | $13.61 | 3,594,700 | — | — |
| 2020-11-30 | $11.80 | $12.33 | 1,870,700 | — | — |
| 2020-11-27 | $11.96 | $12.49 | 1,197,500 | — | — |
| 2020-11-25 | $12.00 | $12.53 | 1,498,500 | — | — |
| 2020-11-24 | $11.96 | $12.49 | 2,852,800 | — | — |
| 2020-11-23 | $12.21 | $12.75 | 4,052,400 | — | — |
| 2020-11-20 | $12.81 | $13.38 | 1,514,600 | — | — |
| 2020-11-19 | $12.73 | $13.30 | 2,277,700 | — | — |
| 2020-11-18 | $12.83 | $13.40 | 3,447,900 | — | — |
| 2020-11-17 | $13.31 | $13.90 | 1,406,800 | — | — |
| 2020-11-16 | $13.55 | $14.15 | 1,771,700 | — | — |
| 2020-11-13 | $13.56 | $14.16 | 1,557,600 | — | — |
| 2020-11-12 | $13.55 | $14.15 | 1,733,800 | — | — |
| 2020-11-11 | $13.29 | $13.88 | 1,821,600 | — | — |
| 2020-11-10 | $13.31 | $13.90 | 3,259,600 | — | — |
| 2020-11-09 | $13.16 | $13.75 | 4,713,100 | — | — |
| 2020-11-06 | $14.35 | $14.99 | 2,370,900 | — | — |
| 2020-11-05 | $14.26 | $14.90 | 5,075,500 | — | — |
| 2020-11-04 | $12.82 | $13.39 | 2,502,300 | — | — |
| 2020-11-03 | $13.06 | $13.64 | 3,227,400 | — | — |
| 2020-11-02 | $12.69 | $13.26 | 3,190,300 | — | — |
| 2020-10-30 | $12.53 | $13.09 | 3,038,800 | — | — |
| 2020-10-29 | $12.18 | $12.72 | 2,225,000 | — | — |
| 2020-10-28 | $11.98 | $12.51 | 3,899,500 | — | — |
| 2020-10-27 | $13.24 | $13.83 | 2,419,400 | — | — |
| 2020-10-26 | $12.98 | $13.56 | 1,482,200 | — | — |
| 2020-10-23 | $13.26 | $13.85 | 1,683,500 | — | — |
| 2020-10-22 | $13.47 | $14.07 | 1,684,300 | — | — |
| 2020-10-21 | $13.62 | $14.23 | 1,983,300 | — | — |
| 2020-10-20 | $13.42 | $14.02 | 1,400,800 | — | — |
| 2020-10-19 | $13.34 | $13.93 | 1,992,400 | — | — |
| 2020-10-16 | $13.53 | $14.13 | 3,275,300 | — | — |
| 2020-10-15 | $14.15 | $14.78 | 3,399,500 | — | — |
| 2020-10-14 | $13.74 | $14.35 | 2,838,100 | — | — |
| 2020-10-13 | $13.07 | $13.65 | 3,608,200 | — | — |
| 2020-10-12 | $13.01 | $13.59 | 4,498,500 | — | — |
| 2020-10-09 | $12.41 | $12.96 | 3,585,500 | — | — |
| 2020-10-08 | $11.20 | $11.70 | 1,543,100 | — | — |
| 2020-10-07 | $10.85 | $11.33 | 2,274,200 | — | — |
| 2020-10-06 | $11.18 | $11.68 | 3,877,100 | — | — |
| 2020-10-05 | $11.12 | $11.62 | 2,570,400 | — | — |
| 2020-10-02 | $10.52 | $10.99 | 2,514,500 | — | — |
| 2020-10-01 | $10.64 | $11.11 | 1,709,600 | — | — |
| 2020-09-30 | $10.55 | $11.02 | 1,655,900 | — | — |
| 2020-09-29 | $10.54 | $11.01 | 1,802,700 | — | — |
| 2020-09-28 | $10.28 | $10.74 | 1,805,000 | — | — |
| 2020-09-25 | $10.11 | $10.56 | 1,927,500 | — | — |
| 2020-09-24 | $10.02 | $10.47 | 3,921,900 | — | — |
| 2020-09-23 | $9.75 | $10.18 | 3,545,600 | — | — |
| 2020-09-22 | $10.67 | $11.15 | 3,190,600 | — | — |
| 2020-09-21 | $11.15 | $11.65 | 4,535,900 | — | — |
| 2020-09-18 | $11.81 | $12.34 | 4,866,100 | — | — |
| 2020-09-17 | $11.78 | $12.30 | 4,493,300 | — | — |
| 2020-09-16 | $11.34 | $11.85 | 2,138,900 | — | — |
| 2020-09-15 | $11.20 | $11.70 | 1,669,300 | — | — |
| 2020-09-14 | $11.23 | $11.73 | 2,441,400 | — | — |
| 2020-09-11 | $10.64 | $11.11 | 1,885,900 | — | — |
| 2020-09-10 | $10.92 | $11.41 | 1,968,200 | — | — |
| 2020-09-09 | $11.03 | $11.52 | 2,305,100 | — | — |
| 2020-09-08 | $10.63 | $11.10 | 2,373,400 | — | — |
| 2020-09-04 | $10.94 | $11.43 | 2,069,400 | — | — |
| 2020-09-03 | $11.08 | $11.57 | 1,937,600 | — | — |
| 2020-09-02 | $10.96 | $11.45 | 1,576,900 | — | — |
| 2020-09-01 | $11.09 | $11.58 | 1,646,500 | — | — |
| 2020-08-31 | $11.42 | $11.93 | 1,389,600 | — | — |
| 2020-08-28 | $11.35 | $11.86 | 1,807,100 | — | — |
| 2020-08-27 | $10.93 | $11.42 | 1,924,600 | — | — |
| 2020-08-26 | $11.13 | $11.63 | 1,960,800 | — | — |
| 2020-08-25 | $10.75 | $11.23 | 2,566,900 | — | — |
| 2020-08-24 | $10.86 | $11.34 | 1,913,100 | — | — |
| 2020-08-21 | $10.92 | $11.41 | 2,103,300 | — | — |
| 2020-08-20 | $11.44 | $11.95 | 1,842,400 | — | — |
| 2020-08-19 | $11.36 | $11.87 | 2,167,300 | — | — |
| 2020-08-18 | $11.84 | $12.37 | 3,336,700 | — | — |
| 2020-08-17 | $11.88 | $12.41 | 2,630,100 | — | — |
| 2020-08-14 | $11.09 | $11.58 | 1,250,900 | — | — |
| 2020-08-13 | $11.30 | $11.80 | 1,917,200 | — | — |
| 2020-08-12 | $10.89 | $11.37 | 2,250,700 | — | — |
| 2020-08-11 | $10.89 | $11.37 | 4,105,400 | — | — |
| 2020-08-10 | $11.88 | $12.41 | 1,973,000 | — | — |
| 2020-08-07 | $12.10 | $12.64 | 2,313,600 | — | — |
| 2020-08-06 | $12.52 | $13.08 | 3,327,900 | — | — |
| 2020-08-05 | $12.71 | $13.28 | 3,805,300 | — | — |
| 2020-08-04 | $12.66 | $13.22 | 5,501,000 | — | — |
| 2020-08-03 | $12.14 | $12.68 | 2,805,500 | — | — |
| 2020-07-31 | $12.59 | $13.15 | 5,316,900 | — | — |
| 2020-07-30 | $11.95 | $12.48 | 2,236,900 | — | — |
| 2020-07-29 | $12.14 | $12.68 | 2,473,600 | — | — |
| 2020-07-28 | $12.27 | $12.82 | 2,751,700 | — | — |
| 2020-07-27 | $12.33 | $12.88 | 4,333,100 | — | — |
| 2020-07-24 | $11.98 | $12.51 | 2,590,400 | — | — |
| 2020-07-23 | $11.50 | $12.01 | 2,927,700 | — | — |
| 2020-07-22 | $11.90 | $12.43 | 2,736,100 | — | — |
| 2020-07-21 | $11.85 | $12.38 | 3,113,400 | — | — |
| 2020-07-20 | $11.69 | $12.21 | 2,373,500 | — | — |
| 2020-07-17 | $11.24 | $11.74 | 2,853,200 | — | — |
| 2020-07-16 | $10.93 | $11.42 | 1,860,100 | — | — |
| 2020-07-15 | $11.20 | $11.70 | 1,892,200 | — | — |
| 2020-07-14 | $11.18 | $11.68 | 3,367,800 | — | — |
| 2020-07-13 | $10.76 | $11.24 | 3,462,100 | — | — |
| 2020-07-10 | $11.15 | $11.65 | 3,802,100 | — | — |
| 2020-07-09 | $10.63 | $11.10 | 2,735,900 | — | — |
| 2020-07-08 | $10.89 | $11.37 | 3,268,100 | — | — |
| 2020-07-07 | $10.40 | $10.86 | 2,953,700 | — | — |
| 2020-07-06 | $9.90 | $10.34 | 2,499,600 | — | — |
| 2020-07-02 | $9.62 | $10.05 | 3,255,700 | — | — |
| 2020-07-01 | $9.58 | $10.01 | 2,952,700 | — | — |
| 2020-06-30 | $9.70 | $10.13 | 4,068,400 | — | — |
| 2020-06-29 | $9.55 | $9.98 | 1,852,700 | — | — |
| 2020-06-26 | $9.28 | $9.69 | 2,066,600 | — | — |
| 2020-06-25 | $9.20 | $9.61 | 1,776,200 | — | — |
| 2020-06-24 | $9.03 | $9.43 | 2,208,800 | — | — |
| 2020-06-23 | $9.31 | $9.72 | 1,896,100 | — | — |
| 2020-06-22 | $9.14 | $9.55 | 2,552,700 | — | — |
| 2020-06-19 | $8.61 | $8.99 | 2,442,000 | — | — |
| 2020-06-18 | $8.15 | $8.51 | 1,101,900 | — | — |
| 2020-06-17 | $8.32 | $8.69 | 1,051,200 | — | — |
| 2020-06-16 | $8.31 | $8.68 | 2,100,700 | — | — |
| 2020-06-15 | $8.51 | $8.89 | 2,444,800 | — | — |
| 2020-06-12 | $8.33 | $8.70 | 4,114,100 | — | — |
| 2020-06-11 | $8.25 | $8.62 | 5,027,900 | — | — |
| 2020-06-10 | $8.87 | $9.27 | 3,599,300 | — | — |
| 2020-06-09 | $8.67 | $9.06 | 2,529,400 | — | — |
| 2020-06-08 | $8.51 | $8.89 | 3,204,600 | — | — |
| 2020-06-05 | $8.36 | $8.73 | 2,990,200 | — | — |
| 2020-06-04 | $8.27 | $8.64 | 1,722,800 | — | — |
| 2020-06-03 | $8.02 | $8.38 | 2,477,200 | — | — |
| 2020-06-02 | $8.28 | $8.65 | 2,801,200 | — | — |
| 2020-06-01 | $8.60 | $8.98 | 1,960,800 | — | — |
| 2020-05-29 | $8.40 | $8.77 | 2,407,500 | — | — |
| 2020-05-28 | $8.42 | $8.79 | 2,135,600 | — | — |
| 2020-05-27 | $8.59 | $8.97 | 2,930,300 | — | — |
| 2020-05-26 | $8.49 | $8.87 | 2,763,200 | — | — |
| 2020-05-22 | $9.00 | $9.40 | 1,843,200 | — | — |
| 2020-05-21 | $9.04 | $9.44 | 2,290,500 | — | — |
| 2020-05-20 | $9.40 | $9.82 | 2,507,100 | — | — |
| 2020-05-19 | $9.54 | $9.96 | 3,939,300 | — | — |
| 2020-05-18 | $8.81 | $9.20 | 3,188,200 | — | — |
| 2020-05-15 | $9.33 | $9.75 | 3,346,200 | — | — |
| 2020-05-14 | $8.91 | $9.31 | 3,154,300 | — | — |
| 2020-05-13 | $8.72 | $9.11 | 2,671,000 | — | — |
| 2020-05-12 | $8.91 | $9.31 | 2,343,700 | — | — |
| 2020-05-11 | $8.92 | $9.32 | 3,022,600 | — | — |
| 2020-05-08 | $9.24 | $9.65 | 2,836,800 | — | — |
| 2020-05-07 | $9.63 | $10.06 | 3,539,800 | — | — |
| 2020-05-06 | $9.21 | $9.62 | 2,533,900 | — | — |
| 2020-05-05 | $9.55 | $9.98 | 3,021,100 | — | — |
| 2020-05-04 | $9.57 | $10.00 | 3,280,900 | — | — |
| 2020-05-01 | $9.29 | $9.70 | 4,732,500 | — | — |
| 2020-04-30 | $9.47 | $9.89 | 2,530,000 | — | — |
| 2020-04-29 | $9.75 | $10.18 | 2,962,700 | — | — |
| 2020-04-28 | $9.56 | $9.99 | 2,920,100 | — | — |
| 2020-04-27 | $9.73 | $10.16 | 1,965,300 | — | — |
| 2020-04-24 | $9.74 | $10.17 | 2,812,500 | — | — |
| 2020-04-23 | $9.64 | $10.07 | 4,827,900 | — | — |
| 2020-04-22 | $9.22 | $9.63 | 3,395,200 | — | — |
| 2020-04-21 | $8.63 | $9.01 | 2,910,300 | — | — |
| 2020-04-20 | $8.69 | $9.08 | 2,790,200 | — | — |
| 2020-04-17 | $8.31 | $8.68 | 3,615,700 | — | — |
| 2020-04-16 | $8.50 | $8.88 | 2,561,200 | — | — |
| 2020-04-15 | $8.41 | $8.78 | 2,612,500 | — | — |
| 2020-04-14 | $8.58 | $8.96 | 5,028,300 | — | — |
| 2020-04-13 | $8.74 | $9.13 | 5,324,200 | — | — |
| 2020-04-09 | $7.74 | $8.08 | 3,775,400 | — | — |
| 2020-04-08 | $6.90 | $7.21 | 1,413,400 | — | — |
| 2020-04-07 | $6.87 | $7.18 | 2,899,800 | — | — |
| 2020-04-06 | $7.00 | $7.31 | 3,778,300 | — | — |
| 2020-04-03 | $6.48 | $6.77 | 2,283,000 | — | — |
| 2020-04-02 | $6.61 | $6.90 | 2,578,200 | — | — |
| 2020-04-01 | $6.35 | $6.63 | 2,683,900 | — | — |
| 2020-03-31 | $6.17 | $6.44 | 3,338,400 | — | — |
| 2020-03-30 | $6.23 | $6.51 | 3,488,500 | — | — |
| 2020-03-27 | $6.67 | $6.97 | 3,955,600 | — | — |
| 2020-03-26 | $7.01 | $7.32 | 4,381,400 | — | — |
| 2020-03-25 | $7.11 | $7.43 | 5,708,000 | — | — |
| 2020-03-24 | $6.36 | $6.64 | 5,496,200 | — | — |
| 2020-03-23 | $5.62 | $5.87 | 4,373,500 | — | — |
| 2020-03-20 | $5.15 | $5.38 | 4,971,600 | — | — |
| 2020-03-19 | $5.51 | $5.76 | 5,480,600 | — | — |
| 2020-03-18 | $5.36 | $5.60 | 5,855,300 | — | — |
| 2020-03-17 | $6.65 | $6.95 | 6,907,900 | — | — |
| 2020-03-16 | $6.03 | $6.30 | 6,672,800 | — | — |
| 2020-03-13 | $5.75 | $6.01 | 4,772,200 | — | — |
| 2020-03-12 | $6.56 | $6.85 | 6,808,500 | — | — |
| 2020-03-11 | $7.56 | $7.90 | 5,396,800 | — | — |
| 2020-03-10 | $8.39 | $8.76 | 2,664,400 | — | — |
| 2020-03-09 | $8.34 | $8.71 | 4,756,200 | — | — |
| 2020-03-06 | $9.39 | $9.81 | 7,593,100 | — | — |
| 2020-03-05 | $9.64 | $10.07 | 4,757,600 | — | — |
| 2020-03-04 | $9.65 | $10.08 | 4,213,300 | — | — |
| 2020-03-03 | $9.43 | $9.85 | 6,119,400 | — | — |
| 2020-03-02 | $9.34 | $9.76 | 2,947,800 | — | — |
| 2020-02-28 | $8.69 | $9.08 | 5,712,900 | — | — |
| 2020-02-27 | $9.42 | $9.84 | 6,556,900 | — | — |
| 2020-02-26 | $10.80 | $11.28 | 4,688,100 | — | — |
| 2020-02-25 | $10.92 | $11.41 | 11,691,100 | — | — |
| 2020-02-24 | $10.88 | $11.36 | 13,885,600 | — | — |
| 2020-02-21 | $9.93 | $10.37 | 20,222,100 | — | — |
| 2020-02-20 | $7.52 | $7.85 | 3,330,700 | — | — |
| 2020-02-19 | $7.57 | $7.91 | 3,931,800 | — | — |
| 2020-02-18 | $7.37 | $7.70 | 3,703,300 | — | — |
| 2020-02-14 | $6.67 | $6.97 | 1,609,600 | — | — |
| 2020-02-13 | $6.97 | $7.28 | 2,109,000 | — | — |
| 2020-02-12 | $6.91 | $7.22 | 870,600 | — | — |
| 2020-02-11 | $6.98 | $7.29 | 2,555,100 | — | — |
| 2020-02-10 | $6.82 | $7.12 | 2,056,900 | — | — |
| 2020-02-07 | $6.68 | $6.98 | 1,252,400 | — | — |
| 2020-02-06 | $6.78 | $7.08 | 2,427,500 | — | — |
| 2020-02-05 | $6.59 | $6.88 | 2,160,900 | — | — |
| 2020-02-04 | $6.62 | $6.91 | 4,201,200 | — | — |
| 2020-02-03 | $7.27 | $7.59 | 1,132,100 | — | — |
| 2020-01-31 | $7.28 | $7.60 | 2,499,200 | — | — |
| 2020-01-30 | $7.25 | $7.57 | 1,904,000 | — | — |
| 2020-01-29 | $7.29 | $7.61 | 2,180,900 | — | — |
| 2020-01-28 | $7.12 | $7.44 | 1,583,500 | — | — |
| 2020-01-27 | $7.36 | $7.69 | 2,846,900 | — | — |
| 2020-01-24 | $7.50 | $7.83 | 1,682,700 | — | — |
| 2020-01-23 | $7.31 | $7.64 | 1,813,500 | — | — |
| 2020-01-22 | $7.33 | $7.66 | 912,900 | — | — |
| 2020-01-21 | $7.39 | $7.72 | 2,386,400 | — | — |
| 2020-01-17 | $7.26 | $7.58 | 2,225,900 | — | — |
| 2020-01-16 | $7.41 | $7.74 | 2,026,700 | — | — |
| 2020-01-15 | $7.41 | $7.74 | 2,254,900 | — | — |
| 2020-01-14 | $7.34 | $7.67 | 1,493,100 | — | — |
| 2020-01-13 | $7.21 | $7.53 | 1,589,600 | — | — |
| 2020-01-10 | $7.52 | $7.85 | 1,426,600 | — | — |
| 2020-01-09 | $7.43 | $7.76 | 1,914,300 | — | — |
| 2020-01-08 | $7.71 | $8.05 | 2,882,800 | — | — |
| 2020-01-07 | $8.22 | $8.59 | 1,978,600 | — | — |
| 2020-01-06 | $7.88 | $8.23 | 2,584,400 | — | — |
| 2020-01-03 | $8.00 | $8.36 | 3,102,600 | — | — |
| 2020-01-02 | $8.09 | $8.45 | 1,771,500 | — | — |