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
- 1981-08-24 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 | $11.95 | $18.11 | 4,294,400 | — | — |
| 2020-12-30 | $11.84 | $17.94 | 2,859,600 | — | — |
| 2020-12-29 | $11.95 | $18.11 | 4,463,000 | — | — |
| 2020-12-28 | $11.77 | $17.83 | 5,140,600 | — | — |
| 2020-12-24 | $11.76 | $17.82 | 1,720,200 | — | — |
| 2020-12-23 | $11.73 | $17.77 | 5,510,500 | — | — |
| 2020-12-22 | $11.78 | $17.85 | 6,190,400 | — | — |
| 2020-12-21 | $11.72 | $17.76 | 5,720,500 | — | — |
| 2020-12-18 | $11.90 | $18.03 | 5,345,200 | — | — |
| 2020-12-17 | $12.06 | $18.27 | 5,515,500 | — | — |
| 2020-12-16 | $11.92 | $18.06 | 3,784,800 | — | — |
| 2020-12-15 | $12.00 | $18.18 | 5,053,600 | — | — |
| 2020-12-14 | $11.71 | $17.74 | 4,643,900 | — | — |
| 2020-12-11 | $11.66 | $17.67 | 9,392,200 | — | — |
| 2020-12-10 | $12.27 | $18.59 | 5,083,000 | — | — |
| 2020-12-09 | $12.32 | $18.67 | 4,647,300 | — | — |
| 2020-12-08 | $12.51 | $18.95 | 3,766,100 | — | — |
| 2020-12-07 | $12.47 | $18.89 | 3,992,200 | — | — |
| 2020-12-04 | $12.37 | $18.74 | 2,709,300 | — | — |
| 2020-12-03 | $12.27 | $18.59 | 2,975,100 | — | — |
| 2020-12-02 | $12.25 | $18.56 | 6,060,800 | — | — |
| 2020-12-01 | $12.39 | $18.77 | 5,417,500 | — | — |
| 2020-11-30 | $12.24 | $18.55 | 5,099,100 | — | — |
| 2020-11-27 | $12.43 | $18.83 | 2,532,300 | — | — |
| 2020-11-25 | $12.26 | $18.58 | 3,157,700 | — | — |
| 2020-11-24 | $12.19 | $18.47 | 4,827,100 | — | — |
| 2020-11-23 | $12.05 | $18.26 | 6,523,600 | — | — |
| 2020-11-20 | $12.11 | $18.35 | 4,034,500 | — | — |
| 2020-11-19 | $12.13 | $18.38 | 6,732,500 | — | — |
| 2020-11-18 | $11.97 | $18.14 | 4,770,900 | — | — |
| 2020-11-17 | $12.07 | $18.29 | 4,075,700 | — | — |
| 2020-11-16 | $12.09 | $18.32 | 4,607,400 | — | — |
| 2020-11-13 | $11.88 | $18.00 | 8,357,900 | — | — |
| 2020-11-12 | $11.80 | $17.88 | 8,190,000 | — | — |
| 2020-11-11 | $11.78 | $17.85 | 6,621,400 | — | — |
| 2020-11-10 | $11.51 | $17.44 | 13,835,100 | — | — |
| 2020-11-09 | $12.20 | $18.48 | 13,370,100 | — | — |
| 2020-11-06 | $12.17 | $18.44 | 5,177,300 | — | — |
| 2020-11-05 | $12.02 | $18.21 | 7,948,000 | — | — |
| 2020-11-04 | $11.52 | $17.45 | 9,279,600 | — | — |
| 2020-11-03 | $11.50 | $17.42 | 5,819,600 | — | — |
| 2020-11-02 | $11.26 | $17.06 | 7,395,200 | — | — |
| 2020-10-30 | $11.21 | $16.98 | 4,374,000 | — | — |
| 2020-10-29 | $11.33 | $17.17 | 8,549,100 | — | — |
| 2020-10-28 | $11.38 | $17.24 | 7,895,500 | — | — |
| 2020-10-27 | $11.78 | $17.85 | 15,622,600 | — | — |
| 2020-10-26 | $12.08 | $18.30 | 7,164,300 | — | — |
| 2020-10-23 | $12.36 | $18.73 | 7,844,000 | — | — |
| 2020-10-22 | $12.44 | $18.85 | 11,320,000 | — | — |
| 2020-10-21 | $12.44 | $18.85 | 24,980,200 | — | — |
| 2020-10-20 | $11.13 | $16.86 | 15,020,000 | — | — |
| 2020-10-19 | $10.94 | $16.58 | 12,575,100 | — | — |
| 2020-10-16 | $10.70 | $16.21 | 9,317,100 | — | — |
| 2020-10-15 | $10.80 | $16.36 | 13,020,000 | — | — |
| 2020-10-14 | $10.82 | $16.39 | 7,770,900 | — | — |
| 2020-10-13 | $10.73 | $16.26 | 8,288,500 | — | — |
| 2020-10-12 | $10.86 | $16.45 | 7,169,200 | — | — |
| 2020-10-09 | $10.87 | $16.47 | 4,633,700 | — | — |
| 2020-10-08 | $10.79 | $16.35 | 5,180,400 | — | — |
| 2020-10-07 | $10.65 | $16.14 | 5,990,600 | — | — |
| 2020-10-06 | $10.67 | $16.17 | 4,972,200 | — | — |
| 2020-10-05 | $10.77 | $16.32 | 4,362,300 | — | — |
| 2020-10-02 | $10.61 | $16.08 | 5,451,600 | — | — |
| 2020-10-01 | $10.72 | $16.24 | 6,537,000 | — | — |
| 2020-09-30 | $10.89 | $16.37 | 5,665,800 | — | — |
| 2020-09-29 | $10.88 | $16.36 | 5,528,100 | — | — |
| 2020-09-28 | $10.71 | $16.10 | 6,771,600 | — | — |
| 2020-09-25 | $10.48 | $15.75 | 7,766,500 | — | — |
| 2020-09-24 | $10.49 | $15.77 | 6,934,900 | — | — |
| 2020-09-23 | $10.58 | $15.91 | 6,175,400 | — | — |
| 2020-09-22 | $10.87 | $16.34 | 6,245,700 | — | — |
| 2020-09-21 | $10.75 | $16.16 | 10,625,100 | — | — |
| 2020-09-18 | $11.15 | $16.76 | 11,182,600 | — | — |
| 2020-09-17 | $11.03 | $16.58 | 5,244,300 | — | — |
| 2020-09-16 | $10.87 | $16.34 | 4,791,900 | — | — |
| 2020-09-15 | $10.93 | $16.43 | 5,975,800 | — | — |
| 2020-09-14 | $10.87 | $16.34 | 6,080,700 | — | — |
| 2020-09-11 | $10.90 | $16.39 | 5,938,300 | — | — |
| 2020-09-10 | $10.85 | $16.31 | 9,958,700 | — | — |
| 2020-09-09 | $11.14 | $16.75 | 8,840,900 | — | — |
| 2020-09-08 | $10.86 | $16.33 | 15,166,600 | — | — |
| 2020-09-04 | $11.26 | $16.93 | 11,435,400 | — | — |
| 2020-09-03 | $11.13 | $16.73 | 20,638,700 | — | — |
| 2020-09-02 | $11.68 | $17.56 | 9,238,000 | — | — |
| 2020-09-01 | $11.52 | $17.32 | 8,911,700 | — | — |
| 2020-08-31 | $11.65 | $17.51 | 6,944,400 | — | — |
| 2020-08-28 | $11.71 | $17.60 | 6,267,200 | — | — |
| 2020-08-27 | $11.85 | $17.81 | 14,376,500 | — | — |
| 2020-08-26 | $12.01 | $18.05 | 14,680,900 | — | — |
| 2020-08-25 | $11.69 | $17.57 | 6,883,500 | — | — |
| 2020-08-24 | $11.56 | $17.38 | 8,918,700 | — | — |
| 2020-08-21 | $11.40 | $17.14 | 5,769,400 | — | — |
| 2020-08-20 | $11.53 | $17.33 | 6,412,500 | — | — |
| 2020-08-19 | $11.60 | $17.44 | 4,909,700 | — | — |
| 2020-08-18 | $11.68 | $17.56 | 6,879,300 | — | — |
| 2020-08-17 | $11.63 | $17.48 | 6,753,700 | — | — |
| 2020-08-14 | $11.56 | $17.38 | 10,563,800 | — | — |
| 2020-08-13 | $11.88 | $17.86 | 6,975,600 | — | — |
| 2020-08-12 | $11.93 | $17.93 | 9,928,800 | — | — |
| 2020-08-11 | $11.69 | $17.57 | 13,989,600 | — | — |
| 2020-08-10 | $11.63 | $17.48 | 6,313,200 | — | — |
| 2020-08-07 | $11.63 | $17.48 | 5,947,200 | — | — |
| 2020-08-06 | $11.71 | $17.60 | 5,418,900 | — | — |
| 2020-08-05 | $11.69 | $17.57 | 6,891,200 | — | — |
| 2020-08-04 | $11.74 | $17.65 | 9,051,200 | — | — |
| 2020-08-03 | $11.77 | $17.69 | 11,267,400 | — | — |
| 2020-07-31 | $11.55 | $17.36 | 11,265,400 | — | — |
| 2020-07-30 | $11.54 | $17.35 | 8,989,400 | — | — |
| 2020-07-29 | $11.58 | $17.41 | 9,976,700 | — | — |
| 2020-07-28 | $11.47 | $17.24 | 8,375,900 | — | — |
| 2020-07-27 | $11.69 | $17.57 | 9,118,600 | — | — |
| 2020-07-24 | $11.39 | $17.12 | 9,354,000 | — | — |
| 2020-07-23 | $11.61 | $17.45 | 15,746,300 | — | — |
| 2020-07-22 | $11.81 | $17.75 | 16,195,700 | — | — |
| 2020-07-21 | $11.72 | $17.62 | 18,403,500 | — | — |
| 2020-07-20 | $11.59 | $17.42 | 24,260,800 | — | — |
| 2020-07-17 | $10.89 | $16.37 | 30,918,100 | — | — |
| 2020-07-16 | $9.62 | $14.46 | 9,605,400 | — | — |
| 2020-07-15 | $9.67 | $14.54 | 15,712,500 | — | — |
| 2020-07-14 | $9.59 | $14.42 | 13,617,300 | — | — |
| 2020-07-13 | $9.31 | $14.00 | 10,787,700 | — | — |
| 2020-07-10 | $9.41 | $14.15 | 7,310,500 | — | — |
| 2020-07-09 | $9.38 | $14.10 | 13,073,100 | — | — |
| 2020-07-08 | $9.54 | $14.34 | 13,203,500 | — | — |
| 2020-07-07 | $9.44 | $14.19 | 16,547,600 | — | — |
| 2020-07-06 | $9.93 | $14.93 | 24,544,900 | — | — |
| 2020-07-02 | $9.31 | $14.00 | 12,762,400 | — | — |
| 2020-07-01 | $9.29 | $13.97 | 8,174,400 | — | — |
| 2020-06-30 | $9.30 | $13.98 | 11,470,300 | — | — |
| 2020-06-29 | $9.24 | $13.89 | 9,190,800 | — | — |
| 2020-06-26 | $9.27 | $13.94 | 18,063,900 | — | — |
| 2020-06-25 | $9.51 | $14.30 | 20,226,500 | — | — |
| 2020-06-24 | $9.03 | $13.58 | 7,167,700 | — | — |
| 2020-06-23 | $9.19 | $13.82 | 5,500,300 | — | — |
| 2020-06-22 | $9.20 | $13.83 | 6,144,900 | — | — |
| 2020-06-19 | $9.06 | $13.62 | 4,362,500 | — | — |
| 2020-06-18 | $9.14 | $13.74 | 7,237,900 | — | — |
| 2020-06-17 | $9.26 | $13.92 | 6,637,600 | — | — |
| 2020-06-16 | $9.17 | $13.79 | 7,317,400 | — | — |
| 2020-06-15 | $9.03 | $13.58 | 9,796,700 | — | — |
| 2020-06-12 | $8.94 | $13.44 | 9,472,200 | — | — |
| 2020-06-11 | $8.76 | $13.17 | 13,403,800 | — | — |
| 2020-06-10 | $9.46 | $14.22 | 9,596,200 | — | — |
| 2020-06-09 | $9.34 | $14.04 | 9,592,100 | — | — |
| 2020-06-08 | $9.48 | $14.25 | 16,132,800 | — | — |
| 2020-06-05 | $9.62 | $14.46 | 8,579,100 | — | — |
| 2020-06-04 | $9.67 | $14.54 | 12,431,900 | — | — |
| 2020-06-03 | $9.84 | $14.79 | 19,572,200 | — | — |
| 2020-06-02 | $9.54 | $14.34 | 10,546,100 | — | — |
| 2020-06-01 | $9.27 | $13.94 | 5,002,900 | — | — |
| 2020-05-29 | $9.14 | $13.74 | 5,961,100 | — | — |
| 2020-05-28 | $8.96 | $13.47 | 5,018,000 | — | — |
| 2020-05-27 | $8.78 | $13.20 | 6,210,200 | — | — |
| 2020-05-26 | $8.81 | $13.24 | 4,280,300 | — | — |
| 2020-05-22 | $8.88 | $13.35 | 6,752,000 | — | — |
| 2020-05-21 | $8.63 | $12.97 | 3,584,700 | — | — |
| 2020-05-20 | $8.65 | $13.00 | 5,502,400 | — | — |
| 2020-05-19 | $8.59 | $12.91 | 5,305,500 | — | — |
| 2020-05-18 | $8.64 | $12.99 | 9,240,700 | — | — |
| 2020-05-15 | $8.42 | $12.66 | 9,512,000 | — | — |
| 2020-05-14 | $8.13 | $12.22 | 5,206,300 | — | — |
| 2020-05-13 | $8.29 | $12.46 | 5,021,100 | — | — |
| 2020-05-12 | $8.54 | $12.84 | 8,219,200 | — | — |
| 2020-05-11 | $8.44 | $12.69 | 5,914,700 | — | — |
| 2020-05-08 | $8.50 | $12.78 | 10,722,500 | — | — |
| 2020-05-07 | $8.32 | $12.51 | 3,552,700 | — | — |
| 2020-05-06 | $8.24 | $12.39 | 6,031,500 | — | — |
| 2020-05-05 | $8.30 | $12.48 | 3,423,800 | — | — |
| 2020-05-04 | $8.27 | $12.43 | 4,246,700 | — | — |
| 2020-05-01 | $8.32 | $12.51 | 5,806,000 | — | — |
| 2020-04-30 | $8.46 | $12.72 | 4,313,600 | — | — |
| 2020-04-29 | $8.45 | $12.70 | 8,504,800 | — | — |
| 2020-04-28 | $8.18 | $12.30 | 9,030,300 | — | — |
| 2020-04-27 | $8.28 | $12.45 | 4,779,700 | — | — |
| 2020-04-24 | $8.09 | $12.16 | 7,692,900 | — | — |
| 2020-04-23 | $8.26 | $12.42 | 6,758,900 | — | — |
| 2020-04-22 | $8.40 | $12.63 | 13,729,800 | — | — |
| 2020-04-21 | $8.16 | $12.27 | 11,110,300 | — | — |
| 2020-04-20 | $8.50 | $12.78 | 8,840,300 | — | — |
| 2020-04-17 | $8.72 | $13.11 | 10,187,000 | — | — |
| 2020-04-16 | $8.37 | $12.58 | 9,876,400 | — | — |
| 2020-04-15 | $8.11 | $12.19 | 6,404,200 | — | — |
| 2020-04-14 | $8.28 | $12.45 | 4,691,600 | — | — |
| 2020-04-13 | $8.04 | $12.09 | 3,045,100 | — | — |
| 2020-04-09 | $8.12 | $12.21 | 3,596,300 | — | — |
| 2020-04-08 | $8.07 | $12.13 | 4,804,200 | — | — |
| 2020-04-07 | $7.80 | $11.73 | 5,843,400 | — | — |
| 2020-04-06 | $7.97 | $11.98 | 6,099,900 | — | — |
| 2020-04-03 | $7.72 | $11.61 | 5,915,200 | — | — |
| 2020-04-02 | $7.93 | $11.92 | 9,466,200 | — | — |
| 2020-04-01 | $7.77 | $11.68 | 8,389,100 | — | — |
| 2020-03-31 | $8.09 | $12.04 | 13,319,000 | — | — |
| 2020-03-30 | $7.93 | $11.81 | 9,853,500 | — | — |
| 2020-03-27 | $7.40 | $11.02 | 11,201,900 | — | — |
| 2020-03-26 | $7.60 | $11.32 | 6,824,200 | — | — |
| 2020-03-25 | $7.43 | $11.06 | 10,484,700 | — | — |
| 2020-03-24 | $7.46 | $11.11 | 7,623,100 | — | — |
| 2020-03-23 | $6.79 | $10.11 | 11,035,300 | — | — |
| 2020-03-20 | $6.95 | $10.35 | 9,338,000 | — | — |
| 2020-03-19 | $7.11 | $10.59 | 13,110,000 | — | — |
| 2020-03-18 | $6.78 | $10.09 | 9,963,000 | — | — |
| 2020-03-17 | $6.86 | $10.21 | 7,639,300 | — | — |
| 2020-03-16 | $6.17 | $9.19 | 7,565,400 | — | — |
| 2020-03-13 | $6.96 | $10.36 | 11,422,400 | — | — |
| 2020-03-12 | $6.22 | $9.26 | 9,318,900 | — | — |
| 2020-03-11 | $7.12 | $10.60 | 7,960,600 | — | — |
| 2020-03-10 | $7.47 | $11.12 | 20,980,000 | — | — |
| 2020-03-09 | $7.11 | $10.59 | 10,841,900 | — | — |
| 2020-03-06 | $7.61 | $11.33 | 10,537,500 | — | — |
| 2020-03-05 | $7.84 | $11.67 | 5,837,400 | — | — |
| 2020-03-04 | $8.12 | $12.09 | 4,128,900 | — | — |
| 2020-03-03 | $7.95 | $11.84 | 8,865,400 | — | — |
| 2020-03-02 | $8.08 | $12.03 | 10,196,800 | — | — |
| 2020-02-28 | $8.04 | $11.97 | 11,807,200 | — | — |
| 2020-02-27 | $8.15 | $12.13 | 10,160,900 | — | — |
| 2020-02-26 | $8.47 | $12.61 | 18,941,600 | — | — |
| 2020-02-25 | $8.35 | $12.43 | 8,402,700 | — | — |
| 2020-02-24 | $8.59 | $12.79 | 7,035,700 | — | — |
| 2020-02-21 | $8.91 | $13.27 | 5,265,700 | — | — |
| 2020-02-20 | $8.93 | $13.30 | 4,895,600 | — | — |
| 2020-02-19 | $8.98 | $13.37 | 5,340,100 | — | — |
| 2020-02-18 | $8.99 | $13.38 | 4,845,000 | — | — |
| 2020-02-14 | $9.08 | $13.52 | 4,630,200 | — | — |
| 2020-02-13 | $9.08 | $13.52 | 5,744,800 | — | — |
| 2020-02-12 | $9.21 | $13.71 | 9,520,100 | — | — |
| 2020-02-11 | $8.99 | $13.38 | 17,111,200 | — | — |
| 2020-02-10 | $8.70 | $12.95 | 8,830,400 | — | — |
| 2020-02-07 | $8.77 | $13.06 | 26,626,900 | — | — |
| 2020-02-06 | $8.32 | $12.39 | 8,294,400 | — | — |
| 2020-02-05 | $8.17 | $12.16 | 5,655,000 | — | — |
| 2020-02-04 | $8.10 | $12.06 | 6,516,100 | — | — |
| 2020-02-03 | $7.89 | $11.75 | 4,143,400 | — | — |
| 2020-01-31 | $7.86 | $11.70 | 10,892,600 | — | — |
| 2020-01-30 | $7.99 | $11.90 | 9,675,100 | — | — |
| 2020-01-29 | $8.12 | $12.09 | 13,216,900 | — | — |
| 2020-01-28 | $8.32 | $12.39 | 11,968,700 | — | — |
| 2020-01-27 | $8.25 | $12.28 | 11,642,900 | — | — |
| 2020-01-24 | $8.33 | $12.40 | 29,565,800 | — | — |
| 2020-01-23 | $8.98 | $13.37 | 8,012,400 | — | — |
| 2020-01-22 | $8.96 | $13.34 | 6,297,900 | — | — |
| 2020-01-21 | $8.89 | $13.24 | 11,122,000 | — | — |
| 2020-01-17 | $9.01 | $13.41 | 5,580,200 | — | — |
| 2020-01-16 | $9.08 | $13.52 | 5,951,600 | — | — |
| 2020-01-15 | $8.83 | $13.15 | 6,501,300 | — | — |
| 2020-01-14 | $8.79 | $13.09 | 7,837,800 | — | — |
| 2020-01-13 | $8.91 | $13.27 | 6,640,000 | — | — |
| 2020-01-10 | $8.63 | $12.85 | 8,614,000 | — | — |
| 2020-01-09 | $8.87 | $13.21 | 4,132,000 | — | — |
| 2020-01-08 | $8.90 | $13.25 | 4,294,600 | — | — |
| 2020-01-07 | $8.82 | $13.13 | 4,259,900 | — | — |
| 2020-01-06 | $8.91 | $13.27 | 3,953,500 | — | — |
| 2020-01-03 | $8.85 | $13.18 | 6,355,200 | — | — |
| 2020-01-02 | $9.01 | $13.41 | 5,368,000 | — | — |