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
- 2013-10-02 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 | $9.32 | $11.01 | 1,245,000 | — | — |
| 2020-12-30 | $9.28 | $10.96 | 1,371,900 | — | — |
| 2020-12-29 | $9.37 | $11.07 | 836,000 | — | — |
| 2020-12-28 | $9.65 | $11.40 | 742,600 | — | — |
| 2020-12-24 | $9.49 | $11.21 | 449,400 | — | — |
| 2020-12-23 | $9.52 | $11.25 | 1,178,900 | — | — |
| 2020-12-22 | $9.36 | $11.06 | 1,079,500 | — | — |
| 2020-12-21 | $9.37 | $11.07 | 1,850,300 | — | — |
| 2020-12-18 | $9.48 | $11.20 | 3,038,600 | — | — |
| 2020-12-17 | $9.83 | $11.61 | 2,485,400 | — | — |
| 2020-12-16 | $9.86 | $11.65 | 1,199,800 | — | — |
| 2020-12-15 | $9.93 | $11.73 | 1,756,100 | — | — |
| 2020-12-14 | $9.71 | $11.47 | 2,108,900 | — | — |
| 2020-12-11 | $9.75 | $11.52 | 2,341,400 | — | — |
| 2020-12-10 | $9.87 | $11.66 | 2,918,200 | — | — |
| 2020-12-09 | $9.52 | $11.25 | 3,428,200 | — | — |
| 2020-12-08 | $9.58 | $11.32 | 2,190,300 | — | — |
| 2020-12-07 | $9.75 | $11.52 | 3,987,200 | — | — |
| 2020-12-04 | $10.11 | $11.95 | 2,525,200 | — | — |
| 2020-12-03 | $9.82 | $11.60 | 4,100,900 | — | — |
| 2020-12-02 | $9.45 | $11.17 | 2,628,900 | — | — |
| 2020-12-01 | $9.28 | $10.96 | 1,847,400 | — | — |
| 2020-11-30 | $9.05 | $10.69 | 3,943,300 | — | — |
| 2020-11-27 | $9.70 | $11.46 | 1,743,200 | — | — |
| 2020-11-25 | $9.65 | $11.40 | 5,144,300 | — | — |
| 2020-11-24 | $9.86 | $11.65 | 9,181,800 | — | — |
| 2020-11-23 | $9.23 | $10.91 | 3,891,700 | — | — |
| 2020-11-20 | $8.69 | $10.27 | 2,655,500 | — | — |
| 2020-11-19 | $8.50 | $10.04 | 1,322,500 | — | — |
| 2020-11-18 | $8.53 | $10.08 | 2,630,900 | — | — |
| 2020-11-17 | $8.97 | $10.60 | 7,724,600 | — | — |
| 2020-11-16 | $8.30 | $9.81 | 6,874,500 | — | — |
| 2020-11-13 | $7.72 | $9.12 | 6,889,800 | — | — |
| 2020-11-12 | $7.06 | $8.34 | 3,375,900 | — | — |
| 2020-11-11 | $7.19 | $8.50 | 5,344,200 | — | — |
| 2020-11-10 | $7.59 | $8.97 | 7,702,100 | — | — |
| 2020-11-09 | $7.55 | $8.92 | 8,606,800 | — | — |
| 2020-11-06 | $5.49 | $6.49 | 2,162,100 | — | — |
| 2020-11-05 | $5.60 | $6.62 | 1,688,400 | — | — |
| 2020-11-04 | $5.53 | $6.53 | 1,813,100 | — | — |
| 2020-11-03 | $5.79 | $6.84 | 1,650,700 | — | — |
| 2020-11-02 | $5.68 | $6.71 | 1,709,000 | — | — |
| 2020-10-30 | $5.38 | $6.36 | 2,505,900 | — | — |
| 2020-10-29 | $5.50 | $6.50 | 2,593,300 | — | — |
| 2020-10-28 | $5.46 | $6.45 | 3,845,600 | — | — |
| 2020-10-27 | $5.78 | $6.83 | 2,293,600 | — | — |
| 2020-10-26 | $6.06 | $7.16 | 1,809,600 | — | — |
| 2020-10-23 | $6.23 | $7.36 | 1,640,000 | — | — |
| 2020-10-22 | $6.21 | $7.34 | 1,775,000 | — | — |
| 2020-10-21 | $6.12 | $7.23 | 1,520,300 | — | — |
| 2020-10-20 | $6.34 | $7.49 | 1,477,000 | — | — |
| 2020-10-19 | $6.34 | $7.49 | 1,926,400 | — | — |
| 2020-10-16 | $6.49 | $7.67 | 2,469,700 | — | — |
| 2020-10-15 | $6.45 | $7.62 | 1,459,300 | — | — |
| 2020-10-14 | $6.33 | $7.48 | 1,500,500 | — | — |
| 2020-10-13 | $6.41 | $7.57 | 1,717,900 | — | — |
| 2020-10-12 | $6.77 | $8.00 | 976,600 | — | — |
| 2020-10-09 | $6.67 | $7.88 | 1,279,200 | — | — |
| 2020-10-08 | $6.78 | $8.01 | 1,899,300 | — | — |
| 2020-10-07 | $6.65 | $7.86 | 1,313,700 | — | — |
| 2020-10-06 | $6.58 | $7.77 | 1,439,700 | — | — |
| 2020-10-05 | $6.60 | $7.80 | 1,514,000 | — | — |
| 2020-10-02 | $6.58 | $7.77 | 1,295,200 | — | — |
| 2020-10-01 | $6.38 | $7.54 | 2,318,500 | — | — |
| 2020-09-30 | $6.12 | $7.23 | 2,115,300 | — | — |
| 2020-09-29 | $6.09 | $7.20 | 1,423,200 | — | — |
| 2020-09-28 | $6.24 | $7.37 | 1,676,100 | — | — |
| 2020-09-25 | $6.09 | $7.20 | 1,670,600 | — | — |
| 2020-09-24 | $5.94 | $7.02 | 2,215,300 | — | — |
| 2020-09-23 | $5.79 | $6.84 | 2,294,300 | — | — |
| 2020-09-22 | $6.04 | $7.14 | 1,879,200 | — | — |
| 2020-09-21 | $6.05 | $7.15 | 3,315,100 | — | — |
| 2020-09-18 | $6.36 | $7.51 | 2,849,300 | — | — |
| 2020-09-17 | $6.51 | $7.69 | 1,774,600 | — | — |
| 2020-09-16 | $6.72 | $7.94 | 2,602,600 | — | — |
| 2020-09-15 | $6.37 | $7.53 | 2,230,500 | — | — |
| 2020-09-14 | $6.27 | $7.41 | 2,395,800 | — | — |
| 2020-09-11 | $5.95 | $7.03 | 3,894,700 | — | — |
| 2020-09-10 | $6.01 | $7.10 | 3,285,800 | — | — |
| 2020-09-09 | $6.12 | $7.23 | 3,809,900 | — | — |
| 2020-09-08 | $6.33 | $7.48 | 3,208,000 | — | — |
| 2020-09-04 | $6.67 | $7.88 | 2,049,800 | — | — |
| 2020-09-03 | $6.70 | $7.92 | 3,953,500 | — | — |
| 2020-09-02 | $6.45 | $7.62 | 2,722,200 | — | — |
| 2020-09-01 | $6.32 | $7.47 | 3,635,000 | — | — |
| 2020-08-31 | $6.30 | $7.44 | 2,353,000 | — | — |
| 2020-08-28 | $6.34 | $7.49 | 2,083,200 | — | — |
| 2020-08-27 | $6.31 | $7.46 | 3,675,600 | — | — |
| 2020-08-26 | $6.44 | $7.61 | 1,450,600 | — | — |
| 2020-08-25 | $6.63 | $7.83 | 1,726,000 | — | — |
| 2020-08-24 | $6.48 | $7.66 | 2,886,700 | — | — |
| 2020-08-21 | $6.21 | $7.34 | 2,395,900 | — | — |
| 2020-08-20 | $6.22 | $7.35 | 1,881,700 | — | — |
| 2020-08-19 | $6.18 | $7.30 | 2,166,800 | — | — |
| 2020-08-18 | $6.34 | $7.49 | 2,020,000 | — | — |
| 2020-08-17 | $6.42 | $7.59 | 1,754,200 | — | — |
| 2020-08-14 | $6.51 | $7.69 | 1,284,000 | — | — |
| 2020-08-13 | $6.57 | $7.76 | 1,604,700 | — | — |
| 2020-08-12 | $6.82 | $8.06 | 1,936,100 | — | — |
| 2020-08-11 | $6.74 | $7.96 | 2,142,300 | — | — |
| 2020-08-10 | $6.76 | $7.99 | 1,750,500 | — | — |
| 2020-08-07 | $6.66 | $7.87 | 1,654,800 | — | — |
| 2020-08-06 | $6.59 | $7.79 | 1,479,900 | — | — |
| 2020-08-05 | $6.50 | $7.68 | 1,225,500 | — | — |
| 2020-08-04 | $6.55 | $7.74 | 2,039,200 | — | — |
| 2020-08-03 | $6.33 | $7.48 | 2,548,600 | — | — |
| 2020-07-31 | $6.60 | $7.80 | 1,558,600 | — | — |
| 2020-07-30 | $6.63 | $7.83 | 2,436,000 | — | — |
| 2020-07-29 | $6.67 | $7.88 | 3,022,700 | — | — |
| 2020-07-28 | $6.73 | $7.95 | 2,314,100 | — | — |
| 2020-07-27 | $6.38 | $7.54 | 2,540,300 | — | — |
| 2020-07-24 | $6.56 | $7.75 | 2,732,400 | — | — |
| 2020-07-23 | $6.66 | $7.87 | 4,728,800 | — | — |
| 2020-07-22 | $6.73 | $7.95 | 1,779,100 | — | — |
| 2020-07-21 | $6.75 | $7.98 | 1,453,000 | — | — |
| 2020-07-20 | $6.68 | $7.89 | 1,318,600 | — | — |
| 2020-07-17 | $6.86 | $8.11 | 990,700 | — | — |
| 2020-07-16 | $6.85 | $8.09 | 1,527,000 | — | — |
| 2020-07-15 | $7.03 | $8.31 | 2,069,300 | — | — |
| 2020-07-14 | $6.79 | $8.02 | 1,416,400 | — | — |
| 2020-07-13 | $6.81 | $8.05 | 1,639,800 | — | — |
| 2020-07-10 | $6.70 | $7.92 | 2,329,200 | — | — |
| 2020-07-09 | $6.41 | $7.57 | 2,701,100 | — | — |
| 2020-07-08 | $6.55 | $7.74 | 1,996,500 | — | — |
| 2020-07-07 | $6.58 | $7.77 | 2,053,800 | — | — |
| 2020-07-06 | $7.06 | $8.34 | 1,819,500 | — | — |
| 2020-07-02 | $7.16 | $8.46 | 2,269,600 | — | — |
| 2020-07-01 | $7.10 | $8.39 | 2,850,600 | — | — |
| 2020-06-30 | $7.00 | $8.27 | 6,178,600 | — | — |
| 2020-06-29 | $6.88 | $8.13 | 2,403,400 | — | — |
| 2020-06-26 | $6.52 | $7.70 | 3,211,200 | — | — |
| 2020-06-25 | $6.69 | $7.90 | 3,377,200 | — | — |
| 2020-06-24 | $6.47 | $7.64 | 3,787,800 | — | — |
| 2020-06-23 | $6.85 | $8.09 | 2,841,900 | — | — |
| 2020-06-22 | $7.00 | $8.27 | 3,187,000 | — | — |
| 2020-06-19 | $6.85 | $8.09 | 6,265,100 | — | — |
| 2020-06-18 | $6.92 | $8.18 | 2,572,100 | — | — |
| 2020-06-17 | $7.07 | $8.23 | 2,289,400 | — | — |
| 2020-06-16 | $7.52 | $8.75 | 2,789,200 | — | — |
| 2020-06-15 | $7.15 | $8.32 | 2,921,100 | — | — |
| 2020-06-12 | $7.18 | $8.36 | 2,428,600 | — | — |
| 2020-06-11 | $6.99 | $8.14 | 2,819,800 | — | — |
| 2020-06-10 | $7.60 | $8.85 | 2,681,200 | — | — |
| 2020-06-09 | $8.20 | $9.54 | 3,469,900 | — | — |
| 2020-06-08 | $8.72 | $10.15 | 10,288,800 | — | — |
| 2020-06-05 | $8.10 | $9.43 | 4,081,800 | — | — |
| 2020-06-04 | $7.85 | $9.14 | 3,123,700 | — | — |
| 2020-06-03 | $7.78 | $9.06 | 3,638,700 | — | — |
| 2020-06-02 | $7.25 | $8.44 | 4,863,800 | — | — |
| 2020-06-01 | $6.93 | $8.07 | 3,417,400 | — | — |
| 2020-05-29 | $6.63 | $7.72 | 5,325,200 | — | — |
| 2020-05-28 | $7.12 | $8.29 | 3,315,900 | — | — |
| 2020-05-27 | $7.35 | $8.56 | 4,871,100 | — | — |
| 2020-05-26 | $7.41 | $8.63 | 9,542,900 | — | — |
| 2020-05-22 | $6.91 | $8.04 | 2,323,300 | — | — |
| 2020-05-21 | $7.14 | $8.31 | 3,375,400 | — | — |
| 2020-05-20 | $7.26 | $8.45 | 2,509,100 | — | — |
| 2020-05-19 | $6.99 | $8.14 | 2,619,500 | — | — |
| 2020-05-18 | $7.40 | $8.61 | 4,237,900 | — | — |
| 2020-05-15 | $6.75 | $7.86 | 2,280,900 | — | — |
| 2020-05-14 | $7.09 | $8.25 | 4,313,600 | — | — |
| 2020-05-13 | $6.82 | $7.94 | 5,084,000 | — | — |
| 2020-05-12 | $7.32 | $8.52 | 5,899,500 | — | — |
| 2020-05-11 | $7.68 | $8.94 | 4,767,100 | — | — |
| 2020-05-08 | $8.20 | $9.54 | 4,632,400 | — | — |
| 2020-05-07 | $7.98 | $9.29 | 3,853,500 | — | — |
| 2020-05-06 | $7.59 | $8.83 | 4,724,600 | — | — |
| 2020-05-05 | $7.97 | $9.28 | 1,888,800 | — | — |
| 2020-05-04 | $7.99 | $9.30 | 2,551,200 | — | — |
| 2020-05-01 | $8.13 | $9.46 | 1,743,400 | — | — |
| 2020-04-30 | $8.36 | $9.73 | 3,416,500 | — | — |
| 2020-04-29 | $8.47 | $9.86 | 6,740,500 | — | — |
| 2020-04-28 | $8.28 | $9.64 | 2,301,500 | — | — |
| 2020-04-27 | $8.00 | $9.31 | 2,439,800 | — | — |
| 2020-04-24 | $7.78 | $9.06 | 1,981,100 | — | — |
| 2020-04-23 | $7.87 | $9.16 | 2,719,100 | — | — |
| 2020-04-22 | $8.12 | $9.45 | 2,005,500 | — | — |
| 2020-04-21 | $7.86 | $9.15 | 1,594,500 | — | — |
| 2020-04-20 | $8.27 | $9.63 | 1,548,000 | — | — |
| 2020-04-17 | $8.90 | $10.36 | 1,165,200 | — | — |
| 2020-04-16 | $8.56 | $9.96 | 1,103,100 | — | — |
| 2020-04-15 | $8.95 | $10.42 | 1,976,900 | — | — |
| 2020-04-14 | $9.24 | $10.76 | 2,122,800 | — | — |
| 2020-04-13 | $9.17 | $10.67 | 998,800 | — | — |
| 2020-04-09 | $9.62 | $11.20 | 1,512,900 | — | — |
| 2020-04-08 | $9.04 | $10.52 | 1,534,100 | — | — |
| 2020-04-07 | $8.68 | $10.10 | 2,005,800 | — | — |
| 2020-04-06 | $8.77 | $10.21 | 1,500,600 | — | — |
| 2020-04-03 | $8.24 | $9.59 | 2,633,500 | — | — |
| 2020-04-02 | $8.49 | $9.88 | 1,537,000 | — | — |
| 2020-04-01 | $8.23 | $9.58 | 1,603,800 | — | — |
| 2020-03-31 | $8.96 | $10.43 | 2,146,900 | — | — |
| 2020-03-30 | $8.90 | $10.36 | 2,107,400 | — | — |
| 2020-03-27 | $8.73 | $10.16 | 1,981,000 | — | — |
| 2020-03-26 | $8.75 | $10.19 | 2,907,100 | — | — |
| 2020-03-25 | $8.75 | $10.19 | 1,503,200 | — | — |
| 2020-03-24 | $8.27 | $9.63 | 1,315,500 | — | — |
| 2020-03-23 | $7.57 | $8.81 | 1,599,400 | — | — |
| 2020-03-20 | $7.96 | $9.27 | 2,446,400 | — | — |
| 2020-03-19 | $8.21 | $9.56 | 2,045,800 | — | — |
| 2020-03-18 | $7.31 | $8.51 | 1,841,500 | — | — |
| 2020-03-17 | $8.99 | $10.46 | 2,101,700 | — | — |
| 2020-03-16 | $8.69 | $10.12 | 2,175,300 | — | — |
| 2020-03-13 | $9.96 | $11.59 | 2,721,700 | — | — |
| 2020-03-12 | $9.53 | $10.97 | 2,678,800 | — | — |
| 2020-03-11 | $10.67 | $12.28 | 3,595,700 | — | — |
| 2020-03-10 | $11.28 | $12.99 | 1,519,200 | — | — |
| 2020-03-09 | $10.42 | $12.00 | 2,447,400 | — | — |
| 2020-03-06 | $11.74 | $13.51 | 3,782,900 | — | — |
| 2020-03-05 | $12.00 | $13.81 | 3,130,300 | — | — |
| 2020-03-04 | $12.25 | $14.10 | 1,307,200 | — | — |
| 2020-03-03 | $12.18 | $14.02 | 2,829,600 | — | — |
| 2020-03-02 | $12.32 | $14.18 | 2,576,900 | — | — |
| 2020-02-28 | $11.70 | $13.47 | 5,185,900 | — | — |
| 2020-02-27 | $11.71 | $13.48 | 1,537,700 | — | — |
| 2020-02-26 | $12.53 | $14.42 | 931,600 | — | — |
| 2020-02-25 | $12.81 | $14.75 | 1,055,200 | — | — |
| 2020-02-24 | $13.25 | $15.25 | 2,060,500 | — | — |
| 2020-02-21 | $13.55 | $15.60 | 1,858,700 | — | — |
| 2020-02-20 | $13.79 | $15.87 | 3,001,400 | — | — |
| 2020-02-19 | $13.39 | $15.41 | 1,042,300 | — | — |
| 2020-02-18 | $13.66 | $15.73 | 1,206,300 | — | — |
| 2020-02-14 | $13.70 | $15.77 | 987,200 | — | — |
| 2020-02-13 | $13.68 | $15.75 | 1,427,700 | — | — |
| 2020-02-12 | $13.58 | $15.63 | 1,616,200 | — | — |
| 2020-02-11 | $13.64 | $15.70 | 945,100 | — | — |
| 2020-02-10 | $13.59 | $15.64 | 1,318,600 | — | — |
| 2020-02-07 | $13.47 | $15.51 | 1,490,000 | — | — |
| 2020-02-06 | $13.69 | $15.76 | 888,700 | — | — |
| 2020-02-05 | $13.87 | $15.97 | 580,900 | — | — |
| 2020-02-04 | $13.77 | $15.85 | 677,400 | — | — |
| 2020-02-03 | $13.65 | $15.71 | 653,500 | — | — |
| 2020-01-31 | $13.56 | $15.61 | 1,161,900 | — | — |
| 2020-01-30 | $13.76 | $15.84 | 719,400 | — | — |
| 2020-01-29 | $13.79 | $15.87 | 588,800 | — | — |
| 2020-01-28 | $13.85 | $15.94 | 768,300 | — | — |
| 2020-01-27 | $13.91 | $16.01 | 546,500 | — | — |
| 2020-01-24 | $14.10 | $16.23 | 353,100 | — | — |
| 2020-01-23 | $14.26 | $16.42 | 694,500 | — | — |
| 2020-01-22 | $13.98 | $16.09 | 866,200 | — | — |
| 2020-01-21 | $14.06 | $16.19 | 1,399,000 | — | — |
| 2020-01-17 | $14.07 | $16.20 | 530,000 | — | — |
| 2020-01-16 | $14.01 | $16.13 | 525,600 | — | — |
| 2020-01-15 | $13.93 | $16.04 | 553,500 | — | — |
| 2020-01-14 | $13.88 | $15.98 | 601,400 | — | — |
| 2020-01-13 | $14.06 | $16.19 | 1,520,000 | — | — |
| 2020-01-10 | $13.90 | $16.00 | 649,800 | — | — |
| 2020-01-09 | $13.90 | $16.00 | 1,252,400 | — | — |
| 2020-01-08 | $13.87 | $15.97 | 858,800 | — | — |
| 2020-01-07 | $13.87 | $15.97 | 1,231,200 | — | — |
| 2020-01-06 | $13.96 | $16.07 | 1,238,900 | — | — |
| 2020-01-03 | $13.86 | $15.96 | 1,001,100 | — | — |
| 2020-01-02 | $13.66 | $15.73 | 972,300 | — | — |