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
- 2000-03-28 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 | $14.86 | $19.55 | 5,189,500 | — | — |
| 2020-12-30 | $14.66 | $19.28 | 11,739,400 | — | — |
| 2020-12-29 | $14.56 | $19.15 | 13,230,900 | — | — |
| 2020-12-28 | $14.26 | $18.76 | 9,931,300 | — | — |
| 2020-12-24 | $13.99 | $18.40 | 2,111,100 | — | — |
| 2020-12-23 | $13.87 | $18.25 | 5,721,800 | — | — |
| 2020-12-22 | $13.66 | $17.97 | 5,418,900 | — | — |
| 2020-12-21 | $13.68 | $18.00 | 9,328,800 | — | — |
| 2020-12-18 | $14.12 | $18.57 | 7,027,700 | — | — |
| 2020-12-17 | $14.08 | $18.52 | 5,458,200 | — | — |
| 2020-12-16 | $14.17 | $18.64 | 8,070,300 | — | — |
| 2020-12-15 | $14.33 | $18.85 | 5,813,700 | — | — |
| 2020-12-14 | $14.29 | $18.80 | 8,314,300 | — | — |
| 2020-12-11 | $14.10 | $18.55 | 5,953,600 | — | — |
| 2020-12-10 | $13.91 | $18.30 | 7,201,700 | — | — |
| 2020-12-09 | $13.97 | $18.38 | 8,892,700 | — | — |
| 2020-12-08 | $13.87 | $18.25 | 5,327,700 | — | — |
| 2020-12-07 | $13.95 | $18.35 | 10,189,100 | — | — |
| 2020-12-04 | $13.83 | $18.19 | 13,221,800 | — | — |
| 2020-12-03 | $13.16 | $17.31 | 11,117,300 | — | — |
| 2020-12-02 | $13.27 | $17.46 | 7,203,100 | — | — |
| 2020-12-01 | $13.39 | $17.61 | 9,950,800 | — | — |
| 2020-11-30 | $12.86 | $16.92 | 7,213,900 | — | — |
| 2020-11-27 | $13.00 | $17.10 | 5,301,400 | — | — |
| 2020-11-25 | $13.00 | $17.10 | 8,772,200 | — | — |
| 2020-11-24 | $13.20 | $17.36 | 10,485,700 | — | — |
| 2020-11-23 | $12.81 | $16.85 | 8,859,200 | — | — |
| 2020-11-20 | $12.95 | $17.04 | 5,645,500 | — | — |
| 2020-11-19 | $13.03 | $17.14 | 8,964,600 | — | — |
| 2020-11-18 | $13.27 | $17.46 | 14,964,100 | — | — |
| 2020-11-17 | $13.43 | $17.67 | 21,519,600 | — | — |
| 2020-11-16 | $13.45 | $17.69 | 4,570,000 | — | — |
| 2020-11-13 | $13.18 | $17.34 | 4,627,300 | — | — |
| 2020-11-12 | $12.87 | $16.93 | 6,766,400 | — | — |
| 2020-11-11 | $13.20 | $17.36 | 5,018,200 | — | — |
| 2020-11-10 | $13.25 | $17.43 | 6,946,000 | — | — |
| 2020-11-09 | $13.44 | $17.68 | 22,308,500 | — | — |
| 2020-11-06 | $12.13 | $15.96 | 7,673,500 | — | — |
| 2020-11-05 | $12.10 | $15.92 | 8,703,800 | — | — |
| 2020-11-04 | $12.00 | $15.79 | 10,282,300 | — | — |
| 2020-11-03 | $11.97 | $15.75 | 5,764,500 | — | — |
| 2020-11-02 | $11.56 | $15.21 | 13,526,200 | — | — |
| 2020-10-30 | $10.55 | $13.88 | 8,126,300 | — | — |
| 2020-10-29 | $10.67 | $14.04 | 7,976,300 | — | — |
| 2020-10-28 | $10.56 | $13.89 | 6,605,300 | — | — |
| 2020-10-27 | $11.16 | $14.68 | 4,422,000 | — | — |
| 2020-10-26 | $11.08 | $14.58 | 4,634,500 | — | — |
| 2020-10-23 | $11.47 | $15.09 | 4,515,000 | — | — |
| 2020-10-22 | $11.35 | $14.93 | 6,458,500 | — | — |
| 2020-10-21 | $11.46 | $15.08 | 4,162,400 | — | — |
| 2020-10-20 | $11.38 | $14.97 | 3,764,400 | — | — |
| 2020-10-19 | $11.29 | $14.85 | 5,878,500 | — | — |
| 2020-10-16 | $10.96 | $14.42 | 3,457,400 | — | — |
| 2020-10-15 | $10.87 | $14.30 | 6,166,100 | — | — |
| 2020-10-14 | $11.13 | $14.64 | 6,527,800 | — | — |
| 2020-10-13 | $10.87 | $14.30 | 3,921,400 | — | — |
| 2020-10-12 | $11.05 | $14.54 | 9,956,200 | — | — |
| 2020-10-09 | $11.04 | $14.52 | 5,763,000 | — | — |
| 2020-10-08 | $10.81 | $14.22 | 8,090,800 | — | — |
| 2020-10-07 | $10.63 | $13.98 | 5,311,300 | — | — |
| 2020-10-06 | $10.39 | $13.67 | 9,058,700 | — | — |
| 2020-10-05 | $10.45 | $13.75 | 6,279,000 | — | — |
| 2020-10-02 | $10.24 | $13.47 | 6,423,800 | — | — |
| 2020-10-01 | $10.25 | $13.48 | 3,202,900 | — | — |
| 2020-09-30 | $9.83 | $12.93 | 4,204,000 | — | — |
| 2020-09-29 | $9.85 | $12.96 | 4,770,100 | — | — |
| 2020-09-28 | $9.82 | $12.92 | 5,601,800 | — | — |
| 2020-09-25 | $9.60 | $12.63 | 5,406,200 | — | — |
| 2020-09-24 | $9.30 | $12.23 | 10,857,400 | — | — |
| 2020-09-23 | $9.49 | $12.48 | 6,242,800 | — | — |
| 2020-09-22 | $9.73 | $12.80 | 5,540,900 | — | — |
| 2020-09-21 | $9.71 | $12.77 | 7,874,200 | — | — |
| 2020-09-18 | $10.04 | $13.21 | 5,206,100 | — | — |
| 2020-09-17 | $10.10 | $13.29 | 4,636,300 | — | — |
| 2020-09-16 | $10.21 | $13.43 | 5,863,100 | — | — |
| 2020-09-15 | $10.17 | $13.38 | 6,518,300 | — | — |
| 2020-09-14 | $9.96 | $13.10 | 5,240,200 | — | — |
| 2020-09-11 | $10.10 | $13.29 | 6,941,100 | — | — |
| 2020-09-10 | $10.05 | $13.22 | 4,913,000 | — | — |
| 2020-09-09 | $10.18 | $13.39 | 13,596,400 | — | — |
| 2020-09-08 | $10.22 | $13.44 | 6,486,500 | — | — |
| 2020-09-04 | $10.32 | $13.58 | 12,346,100 | — | — |
| 2020-09-03 | $10.41 | $13.69 | 12,556,000 | — | — |
| 2020-09-02 | $10.85 | $14.27 | 5,141,000 | — | — |
| 2020-09-01 | $10.88 | $14.31 | 5,619,000 | — | — |
| 2020-08-31 | $10.74 | $14.13 | 6,605,700 | — | — |
| 2020-08-28 | $11.24 | $14.79 | 8,669,100 | — | — |
| 2020-08-27 | $10.68 | $14.05 | 19,350,700 | — | — |
| 2020-08-26 | $10.53 | $13.85 | 12,164,600 | — | — |
| 2020-08-25 | $10.68 | $14.05 | 10,640,800 | — | — |
| 2020-08-24 | $10.38 | $13.65 | 10,034,400 | — | — |
| 2020-08-21 | $10.17 | $13.38 | 13,851,500 | — | — |
| 2020-08-20 | $10.05 | $13.22 | 8,027,800 | — | — |
| 2020-08-19 | $10.05 | $13.22 | 7,421,700 | — | — |
| 2020-08-18 | $10.22 | $13.44 | 23,239,400 | — | — |
| 2020-08-17 | $9.92 | $13.05 | 14,388,700 | — | — |
| 2020-08-14 | $9.76 | $12.84 | 5,787,800 | — | — |
| 2020-08-13 | $10.08 | $13.26 | 6,891,600 | — | — |
| 2020-08-12 | $10.11 | $13.30 | 7,655,600 | — | — |
| 2020-08-11 | $10.14 | $13.34 | 10,476,600 | — | — |
| 2020-08-10 | $9.96 | $13.10 | 7,906,400 | — | — |
| 2020-08-07 | $9.62 | $12.65 | 3,706,900 | — | — |
| 2020-08-06 | $9.62 | $12.65 | 5,306,200 | — | — |
| 2020-08-05 | $9.49 | $12.48 | 4,018,800 | — | — |
| 2020-08-04 | $9.38 | $12.34 | 5,496,000 | — | — |
| 2020-08-03 | $9.30 | $12.23 | 5,103,300 | — | — |
| 2020-07-31 | $9.39 | $12.35 | 6,463,600 | — | — |
| 2020-07-30 | $9.35 | $12.30 | 5,972,300 | — | — |
| 2020-07-29 | $9.56 | $12.58 | 5,353,000 | — | — |
| 2020-07-28 | $9.56 | $12.58 | 9,919,800 | — | — |
| 2020-07-27 | $9.85 | $12.96 | 10,192,000 | — | — |
| 2020-07-24 | $10.28 | $13.52 | 2,656,500 | — | — |
| 2020-07-23 | $10.35 | $13.62 | 4,737,200 | — | — |
| 2020-07-22 | $10.40 | $13.68 | 8,473,300 | — | — |
| 2020-07-21 | $10.60 | $13.94 | 16,445,600 | — | — |
| 2020-07-20 | $10.02 | $13.18 | 8,754,200 | — | — |
| 2020-07-17 | $9.40 | $12.37 | 3,525,300 | — | — |
| 2020-07-16 | $9.26 | $12.18 | 4,644,200 | — | — |
| 2020-07-15 | $9.39 | $12.35 | 3,956,500 | — | — |
| 2020-07-14 | $9.32 | $12.26 | 4,403,700 | — | — |
| 2020-07-13 | $9.43 | $12.40 | 5,663,200 | — | — |
| 2020-07-10 | $9.72 | $12.79 | 3,295,300 | — | — |
| 2020-07-09 | $9.74 | $12.81 | 5,065,200 | — | — |
| 2020-07-08 | $9.89 | $13.01 | 3,583,900 | — | — |
| 2020-07-07 | $9.91 | $13.04 | 5,144,700 | — | — |
| 2020-07-06 | $9.79 | $12.88 | 5,201,200 | — | — |
| 2020-07-02 | $9.63 | $12.67 | 4,224,400 | — | — |
| 2020-07-01 | $9.60 | $12.63 | 6,416,200 | — | — |
| 2020-06-30 | $9.29 | $12.22 | 5,929,900 | — | — |
| 2020-06-29 | $9.12 | $12.00 | 3,734,000 | — | — |
| 2020-06-26 | $9.05 | $11.90 | 6,352,600 | — | — |
| 2020-06-25 | $9.38 | $12.34 | 5,405,400 | — | — |
| 2020-06-24 | $9.16 | $12.05 | 7,384,200 | — | — |
| 2020-06-23 | $9.86 | $12.97 | 7,451,000 | — | — |
| 2020-06-22 | $9.63 | $12.67 | 5,143,900 | — | — |
| 2020-06-19 | $9.47 | $12.46 | 11,403,500 | — | — |
| 2020-06-18 | $9.24 | $12.15 | 6,117,100 | — | — |
| 2020-06-17 | $8.98 | $11.81 | 3,536,300 | — | — |
| 2020-06-16 | $8.96 | $11.79 | 8,046,200 | — | — |
| 2020-06-15 | $8.91 | $11.72 | 4,483,000 | — | — |
| 2020-06-12 | $9.00 | $11.84 | 8,697,400 | — | — |
| 2020-06-11 | $8.67 | $11.41 | 9,410,600 | — | — |
| 2020-06-10 | $9.37 | $12.33 | 9,034,200 | — | — |
| 2020-06-09 | $9.23 | $12.14 | 10,466,400 | — | — |
| 2020-06-08 | $9.69 | $12.75 | 7,204,800 | — | — |
| 2020-06-05 | $9.77 | $12.85 | 12,801,400 | — | — |
| 2020-06-04 | $9.31 | $12.25 | 12,362,800 | — | — |
| 2020-06-03 | $9.78 | $12.87 | 16,876,300 | — | — |
| 2020-06-02 | $9.55 | $12.56 | 18,583,300 | — | — |
| 2020-06-01 | $8.92 | $11.73 | 6,877,500 | — | — |
| 2020-05-29 | $8.70 | $11.44 | 7,402,700 | — | — |
| 2020-05-28 | $8.48 | $11.16 | 8,235,100 | — | — |
| 2020-05-27 | $8.51 | $11.19 | 13,162,400 | — | — |
| 2020-05-26 | $7.90 | $10.39 | 14,744,100 | — | — |
| 2020-05-22 | $7.76 | $10.21 | 6,015,400 | — | — |
| 2020-05-21 | $7.98 | $10.50 | 5,946,200 | — | — |
| 2020-05-20 | $8.17 | $10.75 | 6,557,200 | — | — |
| 2020-05-19 | $7.88 | $10.37 | 7,229,400 | — | — |
| 2020-05-18 | $8.19 | $10.77 | 10,810,700 | — | — |
| 2020-05-15 | $8.46 | $11.13 | 6,064,900 | — | — |
| 2020-05-14 | $8.71 | $11.46 | 8,499,700 | — | — |
| 2020-05-13 | $8.76 | $11.52 | 10,795,100 | — | — |
| 2020-05-12 | $9.01 | $11.85 | 14,614,000 | — | — |
| 2020-05-11 | $8.35 | $10.98 | 8,396,200 | — | — |
| 2020-05-08 | $9.02 | $11.87 | 3,246,100 | — | — |
| 2020-05-07 | $8.85 | $11.64 | 4,594,200 | — | — |
| 2020-05-06 | $8.78 | $11.55 | 6,956,100 | — | — |
| 2020-05-05 | $8.84 | $11.63 | 8,254,500 | — | — |
| 2020-05-04 | $8.96 | $11.79 | 8,276,200 | — | — |
| 2020-05-01 | $9.36 | $12.31 | 6,043,200 | — | — |
| 2020-04-30 | $9.76 | $12.84 | 8,074,600 | — | — |
| 2020-04-29 | $10.14 | $13.34 | 13,180,500 | — | — |
| 2020-04-28 | $9.26 | $12.18 | 7,590,600 | — | — |
| 2020-04-27 | $9.23 | $12.14 | 5,490,400 | — | — |
| 2020-04-24 | $8.72 | $11.47 | 6,203,400 | — | — |
| 2020-04-23 | $9.04 | $11.89 | 6,928,000 | — | — |
| 2020-04-22 | $9.00 | $11.84 | 13,019,900 | — | — |
| 2020-04-21 | $8.47 | $11.14 | 10,846,000 | — | — |
| 2020-04-20 | $9.21 | $12.12 | 7,430,000 | — | — |
| 2020-04-17 | $9.53 | $12.54 | 13,040,400 | — | — |
| 2020-04-16 | $8.77 | $11.54 | 10,295,800 | — | — |
| 2020-04-15 | $8.56 | $11.26 | 6,811,200 | — | — |
| 2020-04-14 | $9.04 | $11.89 | 10,215,100 | — | — |
| 2020-04-13 | $8.90 | $11.71 | 17,301,700 | — | — |
| 2020-04-09 | $9.04 | $11.89 | 11,342,700 | — | — |
| 2020-04-08 | $8.64 | $11.37 | 12,066,500 | — | — |
| 2020-04-07 | $8.30 | $10.92 | 11,693,400 | — | — |
| 2020-04-06 | $8.03 | $10.56 | 19,217,800 | — | — |
| 2020-04-03 | $7.23 | $9.51 | 9,946,600 | — | — |
| 2020-04-02 | $7.87 | $10.35 | 13,482,400 | — | — |
| 2020-04-01 | $7.72 | $10.16 | 9,404,500 | — | — |
| 2020-03-31 | $8.50 | $11.18 | 8,525,700 | — | — |
| 2020-03-30 | $8.41 | $11.06 | 9,858,600 | — | — |
| 2020-03-27 | $8.62 | $11.34 | 12,414,000 | — | — |
| 2020-03-26 | $8.88 | $11.68 | 14,786,400 | — | — |
| 2020-03-25 | $7.98 | $10.50 | 20,470,100 | — | — |
| 2020-03-24 | $7.14 | $9.39 | 24,071,400 | — | — |
| 2020-03-23 | $6.90 | $9.08 | 23,255,100 | — | — |
| 2020-03-20 | $8.02 | $10.55 | 18,693,200 | — | — |
| 2020-03-19 | $8.01 | $10.54 | 16,434,100 | — | — |
| 2020-03-18 | $9.14 | $12.02 | 9,505,600 | — | — |
| 2020-03-17 | $9.97 | $13.12 | 13,581,200 | — | — |
| 2020-03-16 | $10.28 | $13.52 | 9,052,100 | — | — |
| 2020-03-13 | $11.38 | $14.97 | 14,526,000 | — | — |
| 2020-03-12 | $10.45 | $13.75 | 22,784,700 | — | — |
| 2020-03-11 | $11.99 | $15.77 | 13,315,400 | — | — |
| 2020-03-10 | $12.48 | $16.42 | 9,174,400 | — | — |
| 2020-03-09 | $11.97 | $15.75 | 9,709,200 | — | — |
| 2020-03-06 | $12.91 | $16.98 | 9,525,700 | — | — |
| 2020-03-05 | $13.05 | $17.17 | 14,304,100 | — | — |
| 2020-03-04 | $13.58 | $17.86 | 14,919,200 | — | — |
| 2020-03-03 | $13.92 | $18.31 | 9,920,600 | — | — |
| 2020-03-02 | $14.11 | $18.56 | 6,608,900 | — | — |
| 2020-02-28 | $13.87 | $18.25 | 12,708,600 | — | — |
| 2020-02-27 | $14.08 | $18.52 | 7,550,800 | — | — |
| 2020-02-26 | $14.44 | $19.00 | 9,065,400 | — | — |
| 2020-02-25 | $14.42 | $18.97 | 8,177,600 | — | — |
| 2020-02-24 | $14.40 | $18.94 | 9,600,400 | — | — |
| 2020-02-21 | $15.05 | $19.80 | 3,330,900 | — | — |
| 2020-02-20 | $15.16 | $19.94 | 4,689,000 | — | — |
| 2020-02-19 | $15.16 | $19.94 | 4,374,500 | — | — |
| 2020-02-18 | $15.07 | $19.82 | 3,532,900 | — | — |
| 2020-02-14 | $15.09 | $19.85 | 3,188,000 | — | — |
| 2020-02-13 | $15.09 | $19.85 | 5,310,600 | — | — |
| 2020-02-12 | $15.35 | $20.19 | 6,830,600 | — | — |
| 2020-02-11 | $15.22 | $20.02 | 6,851,800 | — | — |
| 2020-02-10 | $15.02 | $19.76 | 6,076,400 | — | — |
| 2020-02-07 | $14.94 | $19.65 | 8,251,700 | — | — |
| 2020-02-06 | $15.04 | $19.78 | 8,399,600 | — | — |
| 2020-02-05 | $15.05 | $19.80 | 9,319,300 | — | — |
| 2020-02-04 | $14.83 | $19.51 | 7,259,600 | — | — |
| 2020-02-03 | $14.43 | $18.98 | 7,539,100 | — | — |
| 2020-01-31 | $14.58 | $19.18 | 6,131,600 | — | — |
| 2020-01-30 | $14.73 | $19.38 | 9,431,400 | — | — |
| 2020-01-29 | $14.73 | $19.38 | 3,868,200 | — | — |
| 2020-01-28 | $14.86 | $19.55 | 5,733,500 | — | — |
| 2020-01-27 | $14.79 | $19.46 | 9,725,500 | — | — |
| 2020-01-24 | $14.66 | $19.28 | 8,099,600 | — | — |
| 2020-01-23 | $14.64 | $19.26 | 7,430,800 | — | — |
| 2020-01-22 | $14.55 | $19.14 | 7,171,200 | — | — |
| 2020-01-21 | $14.71 | $19.35 | 8,046,200 | — | — |
| 2020-01-17 | $14.86 | $19.55 | 5,010,500 | — | — |
| 2020-01-16 | $14.97 | $19.69 | 5,228,000 | — | — |
| 2020-01-15 | $14.98 | $19.71 | 3,983,500 | — | — |
| 2020-01-14 | $15.04 | $19.78 | 5,874,100 | — | — |
| 2020-01-13 | $15.08 | $19.84 | 4,289,000 | — | — |
| 2020-01-10 | $15.04 | $19.78 | 5,331,300 | — | — |
| 2020-01-09 | $15.14 | $19.92 | 6,759,300 | — | — |
| 2020-01-08 | $14.71 | $19.35 | 7,532,600 | — | — |
| 2020-01-07 | $14.58 | $19.18 | 4,644,400 | — | — |
| 2020-01-06 | $14.72 | $19.36 | 9,799,600 | — | — |
| 2020-01-03 | $14.92 | $19.63 | 6,245,300 | — | — |
| 2020-01-02 | $15.23 | $20.03 | 5,234,500 | — | — |