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
- 1987-01-13 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 | $9.22 | $14.85 | 1,939,400 | — | — |
| 2020-12-30 | $9.11 | $14.68 | 1,286,000 | — | — |
| 2020-12-29 | $9.01 | $14.51 | 1,050,700 | — | — |
| 2020-12-28 | $9.26 | $14.92 | 1,032,000 | — | — |
| 2020-12-24 | $9.13 | $14.71 | 479,300 | — | — |
| 2020-12-23 | $9.20 | $14.82 | 1,573,000 | — | — |
| 2020-12-22 | $8.68 | $13.98 | 1,308,900 | — | — |
| 2020-12-21 | $8.85 | $14.26 | 1,750,200 | — | — |
| 2020-12-18 | $8.90 | $14.34 | 5,669,600 | — | — |
| 2020-12-17 | $8.92 | $14.37 | 1,190,500 | — | — |
| 2020-12-16 | $8.79 | $14.16 | 1,821,800 | — | — |
| 2020-12-15 | $8.84 | $14.24 | 1,808,900 | — | — |
| 2020-12-14 | $8.83 | $14.22 | 1,010,500 | — | — |
| 2020-12-11 | $8.74 | $14.08 | 1,952,200 | — | — |
| 2020-12-10 | $8.94 | $14.40 | 1,627,700 | — | — |
| 2020-12-09 | $8.66 | $13.95 | 1,039,100 | — | — |
| 2020-12-08 | $8.60 | $13.85 | 1,250,600 | — | — |
| 2020-12-07 | $8.67 | $13.97 | 1,313,400 | — | — |
| 2020-12-04 | $8.81 | $14.19 | 1,700,400 | — | — |
| 2020-12-03 | $8.44 | $13.60 | 1,549,600 | — | — |
| 2020-12-02 | $8.38 | $13.50 | 974,500 | — | — |
| 2020-12-01 | $8.14 | $13.11 | 1,355,000 | — | — |
| 2020-11-30 | $7.94 | $12.79 | 1,869,000 | — | — |
| 2020-11-27 | $8.28 | $13.34 | 501,200 | — | — |
| 2020-11-25 | $8.36 | $13.47 | 1,195,700 | — | — |
| 2020-11-24 | $8.62 | $13.81 | 3,745,100 | — | — |
| 2020-11-23 | $8.11 | $12.99 | 1,304,000 | — | — |
| 2020-11-20 | $7.95 | $12.73 | 1,271,700 | — | — |
| 2020-11-19 | $8.13 | $13.02 | 1,379,900 | — | — |
| 2020-11-18 | $8.15 | $13.05 | 2,683,500 | — | — |
| 2020-11-17 | $8.32 | $13.33 | 2,503,300 | — | — |
| 2020-11-16 | $8.33 | $13.34 | 1,854,900 | — | — |
| 2020-11-13 | $8.02 | $12.84 | 1,466,800 | — | — |
| 2020-11-12 | $7.86 | $12.59 | 2,359,500 | — | — |
| 2020-11-11 | $7.90 | $12.65 | 1,779,800 | — | — |
| 2020-11-10 | $8.21 | $13.15 | 1,996,000 | — | — |
| 2020-11-09 | $8.11 | $12.99 | 2,653,400 | — | — |
| 2020-11-06 | $7.02 | $11.24 | 856,700 | — | — |
| 2020-11-05 | $7.10 | $11.37 | 927,300 | — | — |
| 2020-11-04 | $6.82 | $10.92 | 1,787,000 | — | — |
| 2020-11-03 | $7.14 | $11.44 | 2,596,800 | — | — |
| 2020-11-02 | $6.80 | $10.89 | 2,417,400 | — | — |
| 2020-10-30 | $6.49 | $10.39 | 1,480,600 | — | — |
| 2020-10-29 | $6.49 | $10.39 | 1,524,900 | — | — |
| 2020-10-28 | $6.23 | $9.98 | 1,751,300 | — | — |
| 2020-10-27 | $6.25 | $10.01 | 1,200,400 | — | — |
| 2020-10-26 | $6.51 | $10.43 | 1,078,700 | — | — |
| 2020-10-23 | $6.66 | $10.67 | 1,296,000 | — | — |
| 2020-10-22 | $6.68 | $10.70 | 1,478,800 | — | — |
| 2020-10-21 | $6.34 | $10.15 | 1,087,200 | — | — |
| 2020-10-20 | $6.30 | $10.09 | 1,314,200 | — | — |
| 2020-10-19 | $5.99 | $9.59 | 679,400 | — | — |
| 2020-10-16 | $6.03 | $9.66 | 766,300 | — | — |
| 2020-10-15 | $6.14 | $9.83 | 691,100 | — | — |
| 2020-10-14 | $5.97 | $9.56 | 822,800 | — | — |
| 2020-10-13 | $6.10 | $9.77 | 938,600 | — | — |
| 2020-10-12 | $6.27 | $10.04 | 1,262,600 | — | — |
| 2020-10-09 | $6.33 | $10.14 | 1,803,600 | — | — |
| 2020-10-08 | $6.34 | $10.15 | 1,457,300 | — | — |
| 2020-10-07 | $6.24 | $9.99 | 1,883,600 | — | — |
| 2020-10-06 | $6.00 | $9.61 | 2,263,900 | — | — |
| 2020-10-05 | $6.07 | $9.72 | 2,199,900 | — | — |
| 2020-10-02 | $5.65 | $9.05 | 1,645,600 | — | — |
| 2020-10-01 | $5.34 | $8.55 | 1,269,800 | — | — |
| 2020-09-30 | $5.22 | $8.36 | 976,300 | — | — |
| 2020-09-29 | $5.21 | $8.34 | 712,100 | — | — |
| 2020-09-28 | $5.26 | $8.42 | 1,177,800 | — | — |
| 2020-09-25 | $5.08 | $8.14 | 1,374,700 | — | — |
| 2020-09-24 | $5.08 | $8.14 | 1,400,300 | — | — |
| 2020-09-23 | $5.05 | $8.09 | 1,427,800 | — | — |
| 2020-09-22 | $5.22 | $8.36 | 1,575,000 | — | — |
| 2020-09-21 | $5.28 | $8.46 | 1,935,100 | — | — |
| 2020-09-18 | $5.64 | $9.03 | 4,459,900 | — | — |
| 2020-09-17 | $5.65 | $9.05 | 1,270,000 | — | — |
| 2020-09-16 | $5.66 | $9.06 | 1,433,500 | — | — |
| 2020-09-15 | $5.51 | $8.82 | 836,800 | — | — |
| 2020-09-14 | $5.61 | $8.98 | 1,155,400 | — | — |
| 2020-09-11 | $5.57 | $8.92 | 1,177,600 | — | — |
| 2020-09-10 | $5.62 | $9.00 | 1,144,400 | — | — |
| 2020-09-09 | $5.71 | $9.15 | 1,148,900 | — | — |
| 2020-09-08 | $5.76 | $9.23 | 1,568,400 | — | — |
| 2020-09-04 | $6.10 | $9.77 | 1,847,300 | — | — |
| 2020-09-03 | $5.99 | $9.59 | 1,352,800 | — | — |
| 2020-09-02 | $5.87 | $9.40 | 661,900 | — | — |
| 2020-09-01 | $5.82 | $9.32 | 985,500 | — | — |
| 2020-08-31 | $5.73 | $9.18 | 2,009,500 | — | — |
| 2020-08-28 | $5.83 | $9.34 | 1,061,100 | — | — |
| 2020-08-27 | $5.78 | $9.26 | 624,500 | — | — |
| 2020-08-26 | $5.72 | $9.16 | 780,900 | — | — |
| 2020-08-25 | $5.88 | $9.34 | 803,600 | — | — |
| 2020-08-24 | $5.79 | $9.19 | 882,800 | — | — |
| 2020-08-21 | $5.53 | $8.78 | 929,900 | — | — |
| 2020-08-20 | $5.58 | $8.86 | 1,003,500 | — | — |
| 2020-08-19 | $5.67 | $9.00 | 1,351,300 | — | — |
| 2020-08-18 | $5.56 | $8.83 | 911,700 | — | — |
| 2020-08-17 | $5.70 | $9.05 | 981,900 | — | — |
| 2020-08-14 | $5.84 | $9.27 | 1,147,400 | — | — |
| 2020-08-13 | $5.63 | $8.94 | 834,500 | — | — |
| 2020-08-12 | $5.78 | $9.18 | 1,798,500 | — | — |
| 2020-08-11 | $5.91 | $9.38 | 1,555,800 | — | — |
| 2020-08-10 | $5.92 | $9.40 | 1,402,400 | — | — |
| 2020-08-07 | $5.86 | $9.31 | 1,363,300 | — | — |
| 2020-08-06 | $5.56 | $8.83 | 637,600 | — | — |
| 2020-08-05 | $5.63 | $8.94 | 1,083,000 | — | — |
| 2020-08-04 | $5.48 | $8.70 | 1,308,500 | — | — |
| 2020-08-03 | $5.51 | $8.75 | 1,912,800 | — | — |
| 2020-07-31 | $5.44 | $8.64 | 2,105,100 | — | — |
| 2020-07-30 | $5.55 | $8.81 | 1,150,500 | — | — |
| 2020-07-29 | $5.79 | $9.19 | 1,684,700 | — | — |
| 2020-07-28 | $5.73 | $9.10 | 1,941,300 | — | — |
| 2020-07-27 | $5.65 | $8.97 | 1,232,100 | — | — |
| 2020-07-24 | $5.80 | $9.21 | 1,976,200 | — | — |
| 2020-07-23 | $5.95 | $9.45 | 2,095,600 | — | — |
| 2020-07-22 | $5.66 | $8.99 | 1,321,300 | — | — |
| 2020-07-21 | $5.66 | $8.99 | 1,340,800 | — | — |
| 2020-07-20 | $5.18 | $8.23 | 1,204,700 | — | — |
| 2020-07-17 | $5.32 | $8.45 | 1,197,900 | — | — |
| 2020-07-16 | $5.47 | $8.69 | 789,200 | — | — |
| 2020-07-15 | $5.66 | $8.99 | 2,505,700 | — | — |
| 2020-07-14 | $5.13 | $8.15 | 2,012,900 | — | — |
| 2020-07-13 | $5.29 | $8.40 | 1,351,100 | — | — |
| 2020-07-10 | $5.31 | $8.43 | 1,572,200 | — | — |
| 2020-07-09 | $5.08 | $8.07 | 1,969,500 | — | — |
| 2020-07-08 | $5.25 | $8.34 | 1,330,000 | — | — |
| 2020-07-07 | $5.26 | $8.35 | 1,356,600 | — | — |
| 2020-07-06 | $5.51 | $8.75 | 973,300 | — | — |
| 2020-07-02 | $5.35 | $8.50 | 1,090,300 | — | — |
| 2020-07-01 | $5.34 | $8.48 | 1,579,600 | — | — |
| 2020-06-30 | $5.59 | $8.88 | 1,954,500 | — | — |
| 2020-06-29 | $5.49 | $8.72 | 1,772,300 | — | — |
| 2020-06-26 | $5.11 | $8.11 | 2,585,600 | — | — |
| 2020-06-25 | $5.33 | $8.46 | 1,540,400 | — | — |
| 2020-06-24 | $5.15 | $8.18 | 1,885,800 | — | — |
| 2020-06-23 | $5.39 | $8.56 | 1,979,000 | — | — |
| 2020-06-22 | $5.43 | $8.62 | 1,497,900 | — | — |
| 2020-06-19 | $5.43 | $8.62 | 3,585,600 | — | — |
| 2020-06-18 | $5.55 | $8.81 | 1,167,800 | — | — |
| 2020-06-17 | $5.56 | $8.83 | 1,324,200 | — | — |
| 2020-06-16 | $5.80 | $9.21 | 1,767,200 | — | — |
| 2020-06-15 | $5.45 | $8.65 | 2,482,200 | — | — |
| 2020-06-12 | $5.58 | $8.86 | 1,730,800 | — | — |
| 2020-06-11 | $5.39 | $8.56 | 1,703,600 | — | — |
| 2020-06-10 | $6.04 | $9.59 | 1,368,300 | — | — |
| 2020-06-09 | $6.41 | $10.18 | 1,918,000 | — | — |
| 2020-06-08 | $6.92 | $10.99 | 2,084,000 | — | — |
| 2020-06-05 | $6.48 | $10.29 | 2,300,700 | — | — |
| 2020-06-04 | $6.09 | $9.67 | 1,998,100 | — | — |
| 2020-06-03 | $5.94 | $9.43 | 1,591,400 | — | — |
| 2020-06-02 | $5.50 | $8.73 | 1,000,300 | — | — |
| 2020-06-01 | $5.48 | $8.70 | 1,701,200 | — | — |
| 2020-05-29 | $5.47 | $8.69 | 1,018,800 | — | — |
| 2020-05-28 | $5.63 | $8.94 | 1,387,100 | — | — |
| 2020-05-27 | $5.96 | $9.46 | 1,666,100 | — | — |
| 2020-05-26 | $5.73 | $9.02 | 2,299,700 | — | — |
| 2020-05-22 | $5.31 | $8.36 | 711,300 | — | — |
| 2020-05-21 | $5.32 | $8.37 | 1,026,100 | — | — |
| 2020-05-20 | $5.32 | $8.37 | 1,044,900 | — | — |
| 2020-05-19 | $5.09 | $8.01 | 1,475,700 | — | — |
| 2020-05-18 | $5.23 | $8.23 | 1,636,800 | — | — |
| 2020-05-15 | $4.68 | $7.37 | 3,189,200 | — | — |
| 2020-05-14 | $4.64 | $7.30 | 1,619,600 | — | — |
| 2020-05-13 | $4.58 | $7.21 | 2,397,300 | — | — |
| 2020-05-12 | $4.94 | $7.78 | 1,683,700 | — | — |
| 2020-05-11 | $5.19 | $8.17 | 2,090,400 | — | — |
| 2020-05-08 | $5.57 | $8.77 | 1,119,100 | — | — |
| 2020-05-07 | $5.07 | $7.98 | 1,316,100 | — | — |
| 2020-05-06 | $5.14 | $8.09 | 1,842,100 | — | — |
| 2020-05-05 | $5.21 | $8.20 | 1,975,500 | — | — |
| 2020-05-04 | $5.39 | $8.48 | 1,074,700 | — | — |
| 2020-05-01 | $5.34 | $8.41 | 1,837,600 | — | — |
| 2020-04-30 | $5.83 | $9.18 | 2,023,700 | — | — |
| 2020-04-29 | $6.18 | $9.73 | 1,735,000 | — | — |
| 2020-04-28 | $5.82 | $9.16 | 1,279,400 | — | — |
| 2020-04-27 | $5.70 | $8.97 | 1,211,400 | — | — |
| 2020-04-24 | $5.25 | $8.26 | 980,800 | — | — |
| 2020-04-23 | $5.26 | $8.28 | 1,193,300 | — | — |
| 2020-04-22 | $5.14 | $8.09 | 1,049,100 | — | — |
| 2020-04-21 | $5.11 | $8.04 | 1,722,000 | — | — |
| 2020-04-20 | $5.39 | $8.48 | 1,474,400 | — | — |
| 2020-04-17 | $5.42 | $8.53 | 1,752,800 | — | — |
| 2020-04-16 | $5.02 | $7.90 | 2,426,300 | — | — |
| 2020-04-15 | $5.18 | $8.15 | 1,739,700 | — | — |
| 2020-04-14 | $5.51 | $8.67 | 1,629,000 | — | — |
| 2020-04-13 | $5.67 | $8.93 | 1,304,800 | — | — |
| 2020-04-09 | $5.85 | $9.21 | 2,051,600 | — | — |
| 2020-04-08 | $5.46 | $8.59 | 2,288,500 | — | — |
| 2020-04-07 | $5.08 | $8.00 | 2,333,100 | — | — |
| 2020-04-06 | $5.07 | $7.98 | 2,097,300 | — | — |
| 2020-04-03 | $4.41 | $6.94 | 2,692,200 | — | — |
| 2020-04-02 | $4.50 | $7.08 | 4,523,800 | — | — |
| 2020-04-01 | $4.70 | $7.40 | 2,434,100 | — | — |
| 2020-03-31 | $5.32 | $8.37 | 2,378,800 | — | — |
| 2020-03-30 | $5.30 | $8.34 | 1,970,800 | — | — |
| 2020-03-27 | $5.38 | $8.47 | 2,591,700 | — | — |
| 2020-03-26 | $5.02 | $7.90 | 3,394,200 | — | — |
| 2020-03-25 | $4.44 | $6.99 | 2,657,000 | — | — |
| 2020-03-24 | $4.48 | $7.05 | 3,337,700 | — | — |
| 2020-03-23 | $3.73 | $5.87 | 2,824,800 | — | — |
| 2020-03-20 | $3.86 | $6.08 | 4,249,500 | — | — |
| 2020-03-19 | $3.99 | $6.28 | 2,992,500 | — | — |
| 2020-03-18 | $4.08 | $6.42 | 3,813,600 | — | — |
| 2020-03-17 | $4.92 | $7.74 | 3,110,000 | — | — |
| 2020-03-16 | $5.05 | $7.95 | 2,516,400 | — | — |
| 2020-03-13 | $6.75 | $10.63 | 3,743,000 | — | — |
| 2020-03-12 | $5.55 | $8.74 | 3,233,600 | — | — |
| 2020-03-11 | $6.04 | $9.51 | 3,178,600 | — | — |
| 2020-03-10 | $6.59 | $10.37 | 1,609,900 | — | — |
| 2020-03-09 | $6.31 | $9.93 | 1,868,400 | — | — |
| 2020-03-06 | $7.24 | $11.40 | 1,855,500 | — | — |
| 2020-03-05 | $7.68 | $12.09 | 1,821,700 | — | — |
| 2020-03-04 | $8.15 | $12.83 | 2,213,900 | — | — |
| 2020-03-03 | $7.82 | $12.31 | 2,311,900 | — | — |
| 2020-03-02 | $8.30 | $13.07 | 3,021,700 | — | — |
| 2020-02-28 | $7.94 | $12.50 | 2,960,600 | — | — |
| 2020-02-27 | $8.14 | $12.81 | 2,400,200 | — | — |
| 2020-02-26 | $8.31 | $13.00 | 1,361,200 | — | — |
| 2020-02-25 | $8.40 | $13.14 | 1,701,600 | — | — |
| 2020-02-24 | $8.64 | $13.52 | 1,720,100 | — | — |
| 2020-02-21 | $9.02 | $14.11 | 3,519,500 | — | — |
| 2020-02-20 | $9.19 | $14.38 | 1,519,900 | — | — |
| 2020-02-19 | $9.27 | $14.50 | 1,467,100 | — | — |
| 2020-02-18 | $9.03 | $14.13 | 1,832,700 | — | — |
| 2020-02-14 | $9.11 | $14.25 | 1,272,000 | — | — |
| 2020-02-13 | $9.20 | $14.39 | 1,449,400 | — | — |
| 2020-02-12 | $9.19 | $14.38 | 1,530,900 | — | — |
| 2020-02-11 | $9.34 | $14.61 | 1,204,000 | — | — |
| 2020-02-10 | $9.17 | $14.35 | 952,500 | — | — |
| 2020-02-07 | $9.14 | $14.30 | 1,325,600 | — | — |
| 2020-02-06 | $9.34 | $14.61 | 1,241,300 | — | — |
| 2020-02-05 | $9.59 | $15.00 | 1,489,300 | — | — |
| 2020-02-04 | $9.30 | $14.55 | 1,030,800 | — | — |
| 2020-02-03 | $9.34 | $14.61 | 1,190,400 | — | — |
| 2020-01-31 | $9.27 | $14.50 | 1,733,300 | — | — |
| 2020-01-30 | $9.48 | $14.83 | 1,709,100 | — | — |
| 2020-01-29 | $9.29 | $14.54 | 2,286,400 | — | — |
| 2020-01-28 | $9.65 | $15.10 | 2,607,800 | — | — |
| 2020-01-27 | $9.87 | $15.44 | 1,424,500 | — | — |
| 2020-01-24 | $10.01 | $15.66 | 1,644,600 | — | — |
| 2020-01-23 | $10.17 | $15.91 | 1,779,000 | — | — |
| 2020-01-22 | $10.12 | $15.83 | 2,074,300 | — | — |
| 2020-01-21 | $10.16 | $15.90 | 1,313,400 | — | — |
| 2020-01-17 | $10.42 | $16.30 | 962,300 | — | — |
| 2020-01-16 | $10.42 | $16.30 | 929,500 | — | — |
| 2020-01-15 | $10.29 | $16.10 | 1,225,600 | — | — |
| 2020-01-14 | $10.17 | $15.91 | 1,325,200 | — | — |
| 2020-01-13 | $10.27 | $16.07 | 1,313,600 | — | — |
| 2020-01-10 | $10.30 | $16.12 | 1,563,100 | — | — |
| 2020-01-09 | $10.57 | $16.54 | 1,758,700 | — | — |
| 2020-01-08 | $10.53 | $16.48 | 1,441,400 | — | — |
| 2020-01-07 | $10.30 | $16.12 | 649,200 | — | — |
| 2020-01-06 | $10.51 | $16.44 | 892,800 | — | — |
| 2020-01-03 | $10.52 | $16.46 | 1,244,700 | — | — |
| 2020-01-02 | $10.54 | $16.49 | 776,300 | — | — |