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
- 1994-03-18 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 | $13.55 | $13.55 | 2,544,523 | — | — |
| 2020-12-30 | $13.54 | $13.54 | 2,433,055 | — | — |
| 2020-12-29 | $13.24 | $13.24 | 3,394,201 | — | — |
| 2020-12-28 | $13.56 | $13.56 | 3,788,452 | — | — |
| 2020-12-24 | $13.69 | $13.69 | 1,002,814 | — | — |
| 2020-12-23 | $13.75 | $13.75 | 5,666,954 | — | — |
| 2020-12-22 | $13.56 | $13.56 | 5,808,943 | — | — |
| 2020-12-21 | $13.42 | $13.42 | 6,536,271 | — | — |
| 2020-12-18 | $13.40 | $13.40 | 13,858,923 | — | — |
| 2020-12-17 | $13.42 | $13.42 | 6,406,756 | — | — |
| 2020-12-16 | $12.86 | $12.86 | 3,707,107 | — | — |
| 2020-12-15 | $12.99 | $12.99 | 4,861,066 | — | — |
| 2020-12-14 | $12.71 | $12.71 | 7,604,108 | — | — |
| 2020-12-11 | $12.37 | $12.37 | 5,075,642 | — | — |
| 2020-12-10 | $12.38 | $12.38 | 4,701,030 | — | — |
| 2020-12-09 | $12.26 | $12.26 | 6,527,778 | — | — |
| 2020-12-08 | $12.52 | $12.52 | 3,524,379 | — | — |
| 2020-12-07 | $12.65 | $12.65 | 1,987,846 | — | — |
| 2020-12-04 | $12.70 | $12.70 | 3,015,342 | — | — |
| 2020-12-03 | $12.57 | $12.57 | 5,627,807 | — | — |
| 2020-12-02 | $12.67 | $12.67 | 3,238,411 | — | — |
| 2020-12-01 | $12.59 | $12.59 | 4,785,029 | — | — |
| 2020-11-30 | $12.23 | $12.23 | 5,993,926 | — | — |
| 2020-11-27 | $12.46 | $12.46 | 3,661,857 | — | — |
| 2020-11-25 | $12.61 | $12.61 | 3,135,966 | — | — |
| 2020-11-24 | $12.81 | $12.81 | 4,874,204 | — | — |
| 2020-11-23 | $12.46 | $12.46 | 3,796,016 | — | — |
| 2020-11-20 | $12.43 | $12.43 | 4,120,335 | — | — |
| 2020-11-19 | $12.37 | $12.37 | 5,081,614 | — | — |
| 2020-11-18 | $12.34 | $12.34 | 6,373,846 | — | — |
| 2020-11-17 | $12.25 | $12.25 | 4,306,513 | — | — |
| 2020-11-16 | $12.24 | $12.24 | 4,234,192 | — | — |
| 2020-11-13 | $11.98 | $11.98 | 5,564,244 | — | — |
| 2020-11-12 | $11.44 | $11.44 | 4,917,597 | — | — |
| 2020-11-11 | $11.79 | $11.79 | 3,233,103 | — | — |
| 2020-11-10 | $11.48 | $11.48 | 3,975,825 | — | — |
| 2020-11-09 | $11.54 | $11.54 | 5,656,470 | — | — |
| 2020-11-06 | $11.65 | $11.65 | 8,807,432 | — | — |
| 2020-11-05 | $11.16 | $11.16 | 5,148,495 | — | — |
| 2020-11-04 | $10.85 | $10.85 | 7,776,220 | — | — |
| 2020-11-03 | $10.66 | $10.66 | 6,049,262 | — | — |
| 2020-11-02 | $10.37 | $10.37 | 6,659,417 | — | — |
| 2020-10-30 | $10.66 | $10.66 | 16,747,669 | — | — |
| 2020-10-29 | $10.32 | $10.32 | 8,210,945 | — | — |
| 2020-10-28 | $10.04 | $10.04 | 7,461,588 | — | — |
| 2020-10-27 | $10.44 | $10.44 | 4,705,940 | — | — |
| 2020-10-26 | $10.63 | $10.63 | 9,063,410 | — | — |
| 2020-10-23 | $11.02 | $11.02 | 11,389,376 | — | — |
| 2020-10-22 | $10.60 | $10.60 | 10,124,612 | — | — |
| 2020-10-21 | $10.71 | $10.71 | 12,859,294 | — | — |
| 2020-10-20 | $10.92 | $10.92 | 15,564,914 | — | — |
| 2020-10-19 | $10.99 | $10.99 | 17,278,867 | — | — |
| 2020-10-16 | $10.65 | $10.65 | 29,041,528 | — | — |
| 2020-10-15 | $9.47 | $9.47 | 5,870,383 | — | — |
| 2020-10-14 | $9.11 | $9.11 | 4,133,738 | — | — |
| 2020-10-13 | $9.12 | $9.12 | 1,704,266 | — | — |
| 2020-10-12 | $9.28 | $9.28 | 2,347,861 | — | — |
| 2020-10-09 | $9.15 | $9.15 | 1,488,894 | — | — |
| 2020-10-08 | $9.19 | $9.19 | 1,760,398 | — | — |
| 2020-10-07 | $9.04 | $9.04 | 3,116,460 | — | — |
| 2020-10-06 | $8.88 | $8.88 | 3,815,390 | — | — |
| 2020-10-05 | $8.75 | $8.75 | 3,861,437 | — | — |
| 2020-10-02 | $8.42 | $8.42 | 2,583,138 | — | — |
| 2020-10-01 | $8.58 | $8.58 | 4,987,264 | — | — |
| 2020-09-30 | $8.39 | $8.39 | 3,866,878 | — | — |
| 2020-09-29 | $8.21 | $8.21 | 2,381,965 | — | — |
| 2020-09-28 | $8.24 | $8.24 | 3,669,420 | — | — |
| 2020-09-25 | $7.94 | $7.94 | 4,490,170 | — | — |
| 2020-09-24 | $8.09 | $8.09 | 8,934,956 | — | — |
| 2020-09-23 | $7.84 | $7.84 | 2,861,277 | — | — |
| 2020-09-22 | $8.10 | $8.10 | 2,778,738 | — | — |
| 2020-09-21 | $7.99 | $7.99 | 4,714,964 | — | — |
| 2020-09-18 | $8.43 | $8.43 | 4,825,636 | — | — |
| 2020-09-17 | $8.40 | $8.40 | 3,573,744 | — | — |
| 2020-09-16 | $8.40 | $8.40 | 4,343,669 | — | — |
| 2020-09-15 | $8.33 | $8.33 | 4,977,179 | — | — |
| 2020-09-14 | $8.06 | $8.06 | 5,610,291 | — | — |
| 2020-09-11 | $7.69 | $7.69 | 2,216,090 | — | — |
| 2020-09-10 | $7.69 | $7.69 | 4,353,091 | — | — |
| 2020-09-09 | $7.85 | $7.85 | 4,772,157 | — | — |
| 2020-09-08 | $7.55 | $7.55 | 4,609,467 | — | — |
| 2020-09-04 | $8.05 | $8.05 | 2,807,401 | — | — |
| 2020-09-03 | $8.27 | $8.27 | 5,798,725 | — | — |
| 2020-09-02 | $8.57 | $8.57 | 5,372,890 | — | — |
| 2020-09-01 | $8.18 | $8.18 | 4,146,477 | — | — |
| 2020-08-31 | $8.18 | $8.18 | 6,949,499 | — | — |
| 2020-08-28 | $8.18 | $8.18 | 3,393,006 | — | — |
| 2020-08-27 | $7.95 | $7.95 | 4,594,207 | — | — |
| 2020-08-26 | $8.06 | $8.06 | 4,137,321 | — | — |
| 2020-08-25 | $7.96 | $7.96 | 2,558,987 | — | — |
| 2020-08-24 | $8.06 | $8.06 | 4,757,959 | — | — |
| 2020-08-21 | $8.00 | $8.00 | 1,966,747 | — | — |
| 2020-08-20 | $7.98 | $7.98 | 2,443,538 | — | — |
| 2020-08-19 | $8.22 | $8.22 | 2,294,383 | — | — |
| 2020-08-18 | $8.23 | $8.23 | 4,276,258 | — | — |
| 2020-08-17 | $8.47 | $8.47 | 1,710,636 | — | — |
| 2020-08-14 | $8.49 | $8.49 | 2,239,180 | — | — |
| 2020-08-13 | $8.63 | $8.63 | 2,298,231 | — | — |
| 2020-08-12 | $8.74 | $8.74 | 2,596,408 | — | — |
| 2020-08-11 | $8.73 | $8.73 | 3,022,375 | — | — |
| 2020-08-10 | $8.64 | $8.64 | 4,016,829 | — | — |
| 2020-08-07 | $8.79 | $8.79 | 5,021,766 | — | — |
| 2020-08-06 | $8.86 | $8.86 | 6,681,180 | — | — |
| 2020-08-05 | $8.98 | $8.98 | 7,850,665 | — | — |
| 2020-08-04 | $8.58 | $8.58 | 3,265,349 | — | — |
| 2020-08-03 | $8.64 | $8.64 | 4,497,601 | — | — |
| 2020-07-31 | $8.66 | $8.66 | 10,236,743 | — | — |
| 2020-07-30 | $8.78 | $8.78 | 9,492,031 | — | — |
| 2020-07-29 | $8.33 | $8.33 | 3,165,028 | — | — |
| 2020-07-28 | $8.12 | $8.12 | 3,391,016 | — | — |
| 2020-07-27 | $8.33 | $8.33 | 3,098,678 | — | — |
| 2020-07-24 | $8.03 | $8.03 | 3,006,982 | — | — |
| 2020-07-23 | $8.28 | $8.28 | 4,416,920 | — | — |
| 2020-07-22 | $8.16 | $8.16 | 2,784,311 | — | — |
| 2020-07-21 | $8.12 | $8.12 | 2,821,069 | — | — |
| 2020-07-20 | $8.18 | $8.18 | 3,135,170 | — | — |
| 2020-07-17 | $8.27 | $8.27 | 3,863,428 | — | — |
| 2020-07-16 | $8.19 | $8.19 | 3,991,351 | — | — |
| 2020-07-15 | $8.22 | $8.22 | 6,493,940 | — | — |
| 2020-07-14 | $7.70 | $7.70 | 4,525,335 | — | — |
| 2020-07-13 | $7.54 | $7.54 | 6,268,350 | — | — |
| 2020-07-10 | $7.45 | $7.45 | 3,548,265 | — | — |
| 2020-07-09 | $7.40 | $7.40 | 3,508,588 | — | — |
| 2020-07-08 | $7.45 | $7.45 | 3,375,623 | — | — |
| 2020-07-07 | $7.45 | $7.45 | 5,513,818 | — | — |
| 2020-07-06 | $7.69 | $7.69 | 2,973,011 | — | — |
| 2020-07-02 | $7.50 | $7.50 | 4,930,734 | — | — |
| 2020-07-01 | $7.56 | $7.56 | 5,592,642 | — | — |
| 2020-06-30 | $7.72 | $7.72 | 8,552,913 | — | — |
| 2020-06-29 | $7.71 | $7.71 | 4,900,876 | — | — |
| 2020-06-26 | $7.48 | $7.48 | 2,959,210 | — | — |
| 2020-06-25 | $7.75 | $7.75 | 6,824,230 | — | — |
| 2020-06-24 | $7.74 | $7.74 | 17,936,396 | — | — |
| 2020-06-23 | $8.03 | $8.03 | 4,737,390 | — | — |
| 2020-06-22 | $7.87 | $7.87 | 6,000,561 | — | — |
| 2020-06-19 | $7.97 | $7.97 | 7,636,354 | — | — |
| 2020-06-18 | $7.93 | $7.93 | 4,496,672 | — | — |
| 2020-06-17 | $7.95 | $7.95 | 6,054,039 | — | — |
| 2020-06-16 | $7.99 | $7.99 | 5,762,232 | — | — |
| 2020-06-15 | $7.82 | $7.82 | 6,722,715 | — | — |
| 2020-06-12 | $7.84 | $7.84 | 6,197,090 | — | — |
| 2020-06-11 | $7.62 | $7.62 | 6,175,195 | — | — |
| 2020-06-10 | $8.34 | $8.34 | 8,802,787 | — | — |
| 2020-06-09 | $8.96 | $8.96 | 10,513,423 | — | — |
| 2020-06-08 | $8.91 | $8.91 | 7,088,569 | — | — |
| 2020-06-05 | $8.84 | $8.84 | 9,927,951 | — | — |
| 2020-06-04 | $8.32 | $8.32 | 8,296,802 | — | — |
| 2020-06-03 | $8.18 | $8.18 | 11,079,256 | — | — |
| 2020-06-02 | $7.87 | $7.87 | 7,922,455 | — | — |
| 2020-06-01 | $7.70 | $7.70 | 16,590,950 | — | — |
| 2020-05-29 | $7.32 | $7.32 | 42,966,137 | — | — |
| 2020-05-28 | $7.48 | $7.48 | 10,071,001 | — | — |
| 2020-05-27 | $7.64 | $7.64 | 6,939,281 | — | — |
| 2020-05-26 | $7.53 | $7.53 | 6,497,390 | — | — |
| 2020-05-22 | $7.24 | $7.24 | 6,072,883 | — | — |
| 2020-05-21 | $7.40 | $7.40 | 5,047,112 | — | — |
| 2020-05-20 | $7.69 | $7.69 | 5,843,445 | — | — |
| 2020-05-19 | $7.51 | $7.51 | 6,604,346 | — | — |
| 2020-05-18 | $7.71 | $7.71 | 8,392,612 | — | — |
| 2020-05-15 | $7.00 | $7.00 | 6,109,906 | — | — |
| 2020-05-14 | $7.00 | $7.00 | 7,474,062 | — | — |
| 2020-05-13 | $6.93 | $6.93 | 10,054,546 | — | — |
| 2020-05-12 | $7.32 | $7.32 | 5,187,508 | — | — |
| 2020-05-11 | $7.45 | $7.45 | 6,078,191 | — | — |
| 2020-05-08 | $7.54 | $7.54 | 8,337,806 | — | — |
| 2020-05-07 | $7.01 | $7.01 | 8,550,259 | — | — |
| 2020-05-06 | $6.67 | $6.67 | 8,937,478 | — | — |
| 2020-05-05 | $6.71 | $6.71 | 3,898,593 | — | — |
| 2020-05-04 | $6.69 | $6.69 | 5,816,374 | — | — |
| 2020-05-01 | $6.78 | $6.78 | 4,894,241 | — | — |
| 2020-04-30 | $7.35 | $7.35 | 6,766,904 | — | — |
| 2020-04-29 | $7.40 | $7.40 | 6,678,393 | — | — |
| 2020-04-28 | $6.87 | $6.87 | 5,540,756 | — | — |
| 2020-04-27 | $6.64 | $6.64 | 6,332,046 | — | — |
| 2020-04-24 | $6.10 | $6.10 | 5,487,676 | — | — |
| 2020-04-23 | $5.98 | $5.98 | 4,839,569 | — | — |
| 2020-04-22 | $5.82 | $5.82 | 3,970,782 | — | — |
| 2020-04-21 | $5.64 | $5.64 | 12,630,386 | — | — |
| 2020-04-20 | $5.87 | $5.87 | 6,066,513 | — | — |
| 2020-04-17 | $6.15 | $6.15 | 6,486,641 | — | — |
| 2020-04-16 | $5.98 | $5.98 | 14,605,626 | — | — |
| 2020-04-15 | $6.04 | $6.04 | 5,271,508 | — | — |
| 2020-04-14 | $6.41 | $6.41 | 8,509,122 | — | — |
| 2020-04-13 | $6.51 | $6.51 | 3,353,064 | — | — |
| 2020-04-09 | $6.64 | $6.64 | 6,935,035 | — | — |
| 2020-04-08 | $6.68 | $6.68 | 6,062,798 | — | — |
| 2020-04-07 | $6.52 | $6.52 | 6,390,567 | — | — |
| 2020-04-06 | $6.62 | $6.62 | 7,361,931 | — | — |
| 2020-04-03 | $5.67 | $5.67 | 9,089,552 | — | — |
| 2020-04-02 | $5.98 | $5.98 | 7,491,844 | — | — |
| 2020-04-01 | $5.92 | $5.92 | 5,601,002 | — | — |
| 2020-03-31 | $6.31 | $6.31 | 7,587,653 | — | — |
| 2020-03-30 | $6.33 | $6.33 | 9,146,746 | — | — |
| 2020-03-27 | $6.07 | $6.07 | 8,408,005 | — | — |
| 2020-03-26 | $6.68 | $6.68 | 9,942,548 | — | — |
| 2020-03-25 | $6.34 | $6.34 | 10,211,663 | — | — |
| 2020-03-24 | $5.77 | $5.77 | 7,048,493 | — | — |
| 2020-03-23 | $5.03 | $5.03 | 6,866,163 | — | — |
| 2020-03-20 | $5.02 | $5.02 | 14,155,242 | — | — |
| 2020-03-19 | $5.46 | $5.46 | 11,500,047 | — | — |
| 2020-03-18 | $4.43 | $4.43 | 12,444,739 | — | — |
| 2020-03-17 | $4.96 | $4.96 | 15,082,019 | — | — |
| 2020-03-16 | $4.94 | $4.94 | 9,978,111 | — | — |
| 2020-03-13 | $6.14 | $6.14 | 8,997,591 | — | — |
| 2020-03-12 | $6.07 | $6.07 | 8,680,703 | — | — |
| 2020-03-11 | $7.07 | $7.07 | 8,463,606 | — | — |
| 2020-03-10 | $7.69 | $7.69 | 7,986,284 | — | — |
| 2020-03-09 | $7.09 | $7.09 | 5,846,497 | — | — |
| 2020-03-06 | $8.06 | $8.06 | 4,913,616 | — | — |
| 2020-03-05 | $8.29 | $8.29 | 8,984,852 | — | — |
| 2020-03-04 | $8.76 | $8.76 | 6,296,350 | — | — |
| 2020-03-03 | $8.57 | $8.57 | 8,237,353 | — | — |
| 2020-03-02 | $8.83 | $8.83 | 5,439,904 | — | — |
| 2020-02-28 | $8.37 | $8.37 | 9,539,140 | — | — |
| 2020-02-27 | $8.58 | $8.58 | 11,045,550 | — | — |
| 2020-02-26 | $9.02 | $9.02 | 7,630,648 | — | — |
| 2020-02-25 | $9.30 | $9.30 | 6,519,418 | — | — |
| 2020-02-24 | $9.60 | $9.60 | 6,989,176 | — | — |
| 2020-02-21 | $9.98 | $9.98 | 6,373,581 | — | — |
| 2020-02-20 | $10.41 | $10.41 | 7,829,964 | — | — |
| 2020-02-19 | $10.05 | $10.05 | 4,724,518 | — | — |
| 2020-02-18 | $9.95 | $9.95 | 4,527,724 | — | — |
| 2020-02-14 | $10.23 | $10.23 | 3,934,157 | — | — |
| 2020-02-13 | $10.28 | $10.28 | 3,637,440 | — | — |
| 2020-02-12 | $10.33 | $10.33 | 5,820,487 | — | — |
| 2020-02-11 | $10.11 | $10.11 | 6,660,346 | — | — |
| 2020-02-10 | $9.80 | $9.80 | 4,975,056 | — | — |
| 2020-02-07 | $9.95 | $9.95 | 5,668,546 | — | — |
| 2020-02-06 | $10.22 | $10.22 | 6,288,918 | — | — |
| 2020-02-05 | $10.20 | $10.20 | 11,345,452 | — | — |
| 2020-02-04 | $10.03 | $10.03 | 6,167,233 | — | — |
| 2020-02-03 | $9.68 | $9.68 | 8,806,901 | — | — |
| 2020-01-31 | $9.91 | $9.91 | 22,648,174 | — | — |
| 2020-01-30 | $9.75 | $9.75 | 8,638,903 | — | — |
| 2020-01-29 | $9.86 | $9.86 | 7,707,216 | — | — |
| 2020-01-28 | $9.86 | $9.86 | 5,101,386 | — | — |
| 2020-01-27 | $9.67 | $9.67 | 5,720,034 | — | — |
| 2020-01-24 | $10.15 | $10.15 | 4,248,656 | — | — |
| 2020-01-23 | $10.20 | $10.20 | 3,715,733 | — | — |
| 2020-01-22 | $10.04 | $10.04 | 4,204,865 | — | — |
| 2020-01-21 | $10.14 | $10.14 | 5,858,440 | — | — |
| 2020-01-17 | $10.21 | $10.21 | 6,333,108 | — | — |
| 2020-01-16 | $10.11 | $10.11 | 4,431,517 | — | — |
| 2020-01-15 | $10.11 | $10.11 | 4,430,588 | — | — |
| 2020-01-14 | $10.08 | $10.08 | 7,417,797 | — | — |
| 2020-01-13 | $9.94 | $9.94 | 6,110,039 | — | — |
| 2020-01-10 | $9.53 | $9.53 | 3,316,704 | — | — |
| 2020-01-09 | $9.53 | $9.53 | 3,193,160 | — | — |
| 2020-01-08 | $9.54 | $9.54 | 3,866,613 | — | — |
| 2020-01-07 | $9.44 | $9.44 | 3,767,220 | — | — |
| 2020-01-06 | $9.28 | $9.28 | 3,192,364 | — | — |
| 2020-01-03 | $9.46 | $9.46 | 3,294,278 | — | — |
| 2020-01-02 | $9.63 | $9.63 | 5,941,643 | — | — |