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
- 1999-03-11 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 | $16.95 | $23.99 | 3,693,700 | — | — |
| 2020-12-30 | $16.93 | $23.96 | 3,877,200 | — | — |
| 2020-12-29 | $16.76 | $23.72 | 8,473,700 | — | — |
| 2020-12-28 | $16.77 | $23.73 | 4,239,300 | — | — |
| 2020-12-24 | $16.60 | $23.49 | 1,320,600 | — | — |
| 2020-12-23 | $16.59 | $23.48 | 5,913,500 | — | — |
| 2020-12-22 | $16.58 | $23.46 | 6,714,400 | — | — |
| 2020-12-21 | $15.93 | $22.54 | 4,495,200 | — | — |
| 2020-12-18 | $16.22 | $22.95 | 7,731,400 | — | — |
| 2020-12-17 | $16.21 | $22.94 | 8,951,800 | — | — |
| 2020-12-16 | $15.66 | $22.16 | 7,215,800 | — | — |
| 2020-12-15 | $15.61 | $22.09 | 14,062,300 | — | — |
| 2020-12-14 | $15.66 | $22.16 | 5,500,900 | — | — |
| 2020-12-11 | $15.74 | $22.27 | 7,196,400 | — | — |
| 2020-12-10 | $15.50 | $21.93 | 10,106,200 | — | — |
| 2020-12-09 | $15.53 | $21.98 | 13,918,100 | — | — |
| 2020-12-08 | $16.01 | $22.66 | 11,478,600 | — | — |
| 2020-12-07 | $15.62 | $22.10 | 5,835,700 | — | — |
| 2020-12-04 | $15.75 | $22.29 | 8,994,600 | — | — |
| 2020-12-03 | $15.24 | $21.57 | 13,907,300 | — | — |
| 2020-12-02 | $15.41 | $21.81 | 7,482,800 | — | — |
| 2020-12-01 | $15.38 | $21.76 | 8,176,000 | — | — |
| 2020-11-30 | $15.22 | $21.54 | 9,652,400 | — | — |
| 2020-11-27 | $14.92 | $21.11 | 4,397,900 | — | — |
| 2020-11-25 | $15.10 | $21.37 | 5,194,100 | — | — |
| 2020-11-24 | $15.53 | $21.98 | 12,677,400 | — | — |
| 2020-11-23 | $15.38 | $21.76 | 5,346,400 | — | — |
| 2020-11-20 | $14.91 | $21.10 | 4,172,000 | — | — |
| 2020-11-19 | $14.83 | $20.99 | 5,856,300 | — | — |
| 2020-11-18 | $14.99 | $21.21 | 7,971,200 | — | — |
| 2020-11-17 | $15.28 | $21.62 | 12,855,000 | — | — |
| 2020-11-16 | $15.46 | $21.88 | 7,321,200 | — | — |
| 2020-11-13 | $15.29 | $21.64 | 7,086,500 | — | — |
| 2020-11-12 | $14.95 | $21.16 | 15,504,200 | — | — |
| 2020-11-11 | $15.09 | $21.35 | 8,851,700 | — | — |
| 2020-11-10 | $14.54 | $20.58 | 6,081,300 | — | — |
| 2020-11-09 | $14.83 | $20.99 | 6,601,300 | — | — |
| 2020-11-06 | $14.93 | $21.13 | 5,514,900 | — | — |
| 2020-11-05 | $15.01 | $21.24 | 6,133,400 | — | — |
| 2020-11-04 | $14.68 | $20.77 | 5,624,600 | — | — |
| 2020-11-03 | $14.30 | $20.24 | 4,398,900 | — | — |
| 2020-11-02 | $14.25 | $20.17 | 5,958,100 | — | — |
| 2020-10-30 | $14.27 | $20.19 | 9,171,900 | — | — |
| 2020-10-29 | $14.28 | $20.21 | 11,173,300 | — | — |
| 2020-10-28 | $14.38 | $20.35 | 11,488,500 | — | — |
| 2020-10-27 | $14.85 | $21.01 | 9,214,500 | — | — |
| 2020-10-26 | $14.92 | $21.11 | 9,727,200 | — | — |
| 2020-10-23 | $15.22 | $21.54 | 7,125,700 | — | — |
| 2020-10-22 | $15.35 | $21.49 | 6,873,600 | — | — |
| 2020-10-21 | $15.34 | $21.48 | 13,686,700 | — | — |
| 2020-10-20 | $15.37 | $21.52 | 14,350,400 | — | — |
| 2020-10-19 | $15.14 | $21.20 | 28,085,300 | — | — |
| 2020-10-16 | $15.51 | $21.71 | 13,317,600 | — | — |
| 2020-10-15 | $15.26 | $21.36 | 16,033,700 | — | — |
| 2020-10-14 | $16.36 | $22.90 | 26,818,600 | — | — |
| 2020-10-13 | $15.72 | $22.01 | 14,513,000 | — | — |
| 2020-10-12 | $15.55 | $21.77 | 17,959,500 | — | — |
| 2020-10-09 | $15.20 | $21.28 | 8,471,800 | — | — |
| 2020-10-08 | $14.80 | $20.72 | 11,197,000 | — | — |
| 2020-10-07 | $14.54 | $20.36 | 18,332,700 | — | — |
| 2020-10-06 | $13.89 | $19.45 | 11,187,800 | — | — |
| 2020-10-05 | $14.05 | $19.67 | 10,194,400 | — | — |
| 2020-10-02 | $13.67 | $19.14 | 7,740,400 | — | — |
| 2020-10-01 | $13.76 | $19.26 | 5,418,500 | — | — |
| 2020-09-30 | $13.81 | $19.33 | 14,130,900 | — | — |
| 2020-09-29 | $13.56 | $18.98 | 7,928,900 | — | — |
| 2020-09-28 | $13.63 | $19.08 | 5,855,400 | — | — |
| 2020-09-25 | $13.57 | $19.00 | 7,882,000 | — | — |
| 2020-09-24 | $13.05 | $18.27 | 8,873,500 | — | — |
| 2020-09-23 | $13.59 | $19.03 | 7,495,000 | — | — |
| 2020-09-22 | $13.84 | $19.38 | 6,974,600 | — | — |
| 2020-09-21 | $13.61 | $19.05 | 7,650,300 | — | — |
| 2020-09-18 | $13.50 | $18.90 | 9,845,100 | — | — |
| 2020-09-17 | $13.67 | $19.14 | 7,972,500 | — | — |
| 2020-09-16 | $13.56 | $18.98 | 9,852,400 | — | — |
| 2020-09-15 | $13.34 | $18.68 | 6,924,000 | — | — |
| 2020-09-14 | $13.24 | $18.54 | 8,960,900 | — | — |
| 2020-09-11 | $12.76 | $17.86 | 6,581,600 | — | — |
| 2020-09-10 | $12.60 | $17.64 | 6,190,200 | — | — |
| 2020-09-09 | $12.75 | $17.85 | 8,273,900 | — | — |
| 2020-09-08 | $12.67 | $17.74 | 12,523,700 | — | — |
| 2020-09-04 | $12.44 | $17.42 | 8,113,900 | — | — |
| 2020-09-03 | $12.47 | $17.46 | 10,269,900 | — | — |
| 2020-09-02 | $12.73 | $17.82 | 5,592,400 | — | — |
| 2020-09-01 | $12.67 | $17.74 | 5,259,700 | — | — |
| 2020-08-31 | $12.60 | $17.64 | 6,849,000 | — | — |
| 2020-08-28 | $12.81 | $17.93 | 7,646,900 | — | — |
| 2020-08-27 | $12.78 | $17.89 | 4,566,200 | — | — |
| 2020-08-26 | $12.88 | $18.03 | 4,183,300 | — | — |
| 2020-08-25 | $12.81 | $17.93 | 6,969,300 | — | — |
| 2020-08-24 | $12.79 | $17.91 | 9,428,400 | — | — |
| 2020-08-21 | $12.60 | $17.64 | 9,835,700 | — | — |
| 2020-08-20 | $12.82 | $17.95 | 6,882,100 | — | — |
| 2020-08-19 | $12.80 | $17.92 | 5,985,500 | — | — |
| 2020-08-18 | $12.98 | $18.17 | 5,540,700 | — | — |
| 2020-08-17 | $12.87 | $18.02 | 6,155,300 | — | — |
| 2020-08-14 | $12.72 | $17.81 | 7,091,800 | — | — |
| 2020-08-13 | $12.78 | $17.89 | 8,451,400 | — | — |
| 2020-08-12 | $12.76 | $17.86 | 8,224,800 | — | — |
| 2020-08-11 | $12.63 | $17.68 | 7,169,100 | — | — |
| 2020-08-10 | $12.59 | $17.63 | 7,134,300 | — | — |
| 2020-08-07 | $12.60 | $17.64 | 10,051,700 | — | — |
| 2020-08-06 | $12.83 | $17.96 | 9,597,900 | — | — |
| 2020-08-05 | $12.65 | $17.71 | 9,359,800 | — | — |
| 2020-08-04 | $12.64 | $17.70 | 9,241,900 | — | — |
| 2020-08-03 | $12.92 | $18.09 | 8,779,600 | — | — |
| 2020-07-31 | $12.85 | $17.99 | 8,049,700 | — | — |
| 2020-07-30 | $12.95 | $18.13 | 10,135,600 | — | — |
| 2020-07-29 | $12.85 | $17.99 | 13,711,300 | — | — |
| 2020-07-28 | $12.58 | $17.61 | 9,797,300 | — | — |
| 2020-07-27 | $12.67 | $17.74 | 6,335,100 | — | — |
| 2020-07-24 | $12.33 | $17.26 | 8,750,200 | — | — |
| 2020-07-23 | $12.24 | $17.14 | 11,821,600 | — | — |
| 2020-07-22 | $12.30 | $17.22 | 10,959,500 | — | — |
| 2020-07-21 | $12.49 | $17.49 | 14,563,100 | — | — |
| 2020-07-20 | $12.58 | $17.61 | 16,665,600 | — | — |
| 2020-07-17 | $12.27 | $17.18 | 20,643,000 | — | — |
| 2020-07-16 | $12.23 | $17.12 | 21,368,700 | — | — |
| 2020-07-15 | $11.91 | $16.67 | 34,662,300 | — | — |
| 2020-07-14 | $10.59 | $14.83 | 13,468,400 | — | — |
| 2020-07-13 | $10.47 | $14.66 | 13,485,700 | — | — |
| 2020-07-10 | $10.39 | $14.55 | 7,959,000 | — | — |
| 2020-07-09 | $10.23 | $14.32 | 9,799,800 | — | — |
| 2020-07-08 | $10.34 | $14.48 | 15,182,500 | — | — |
| 2020-07-07 | $10.24 | $14.34 | 17,172,600 | — | — |
| 2020-07-06 | $10.11 | $14.15 | 8,629,600 | — | — |
| 2020-07-02 | $9.92 | $13.89 | 12,533,400 | — | — |
| 2020-07-01 | $9.68 | $13.55 | 12,302,500 | — | — |
| 2020-06-30 | $9.66 | $13.52 | 10,269,600 | — | — |
| 2020-06-29 | $9.57 | $13.40 | 7,814,800 | — | — |
| 2020-06-26 | $9.53 | $13.34 | 14,009,200 | — | — |
| 2020-06-25 | $9.29 | $13.01 | 8,126,100 | — | — |
| 2020-06-24 | $9.07 | $12.70 | 13,176,300 | — | — |
| 2020-06-23 | $9.42 | $13.19 | 8,398,100 | — | — |
| 2020-06-22 | $9.15 | $12.81 | 7,625,100 | — | — |
| 2020-06-19 | $9.16 | $12.82 | 8,513,200 | — | — |
| 2020-06-18 | $9.22 | $12.91 | 8,988,700 | — | — |
| 2020-06-17 | $9.33 | $13.06 | 15,289,000 | — | — |
| 2020-06-16 | $9.12 | $12.77 | 15,298,100 | — | — |
| 2020-06-15 | $9.22 | $12.91 | 7,467,600 | — | — |
| 2020-06-12 | $9.11 | $12.75 | 6,634,900 | — | — |
| 2020-06-11 | $8.86 | $12.40 | 10,391,500 | — | — |
| 2020-06-10 | $9.30 | $13.02 | 12,306,300 | — | — |
| 2020-06-09 | $9.33 | $13.06 | 8,096,900 | — | — |
| 2020-06-08 | $9.56 | $13.38 | 11,967,900 | — | — |
| 2020-06-05 | $9.38 | $13.13 | 8,806,000 | — | — |
| 2020-06-04 | $9.27 | $12.98 | 15,375,600 | — | — |
| 2020-06-03 | $9.27 | $12.98 | 13,863,000 | — | — |
| 2020-06-02 | $9.38 | $13.13 | 6,388,700 | — | — |
| 2020-06-01 | $9.26 | $12.96 | 3,269,200 | — | — |
| 2020-05-29 | $9.10 | $12.74 | 7,768,600 | — | — |
| 2020-05-28 | $9.19 | $12.69 | 12,831,000 | — | — |
| 2020-05-27 | $9.35 | $12.91 | 10,198,100 | — | — |
| 2020-05-26 | $9.07 | $12.52 | 8,686,400 | — | — |
| 2020-05-22 | $9.05 | $12.49 | 5,827,800 | — | — |
| 2020-05-21 | $8.93 | $12.33 | 11,336,400 | — | — |
| 2020-05-20 | $9.00 | $12.43 | 10,458,500 | — | — |
| 2020-05-19 | $8.79 | $12.14 | 12,363,000 | — | — |
| 2020-05-18 | $8.96 | $12.37 | 9,250,200 | — | — |
| 2020-05-15 | $8.70 | $12.01 | 6,360,300 | — | — |
| 2020-05-14 | $8.68 | $11.98 | 14,592,500 | — | — |
| 2020-05-13 | $8.55 | $11.80 | 25,972,500 | — | — |
| 2020-05-12 | $9.15 | $12.63 | 14,818,900 | — | — |
| 2020-05-11 | $9.00 | $12.43 | 6,883,800 | — | — |
| 2020-05-08 | $9.17 | $12.66 | 8,072,000 | — | — |
| 2020-05-07 | $9.04 | $12.48 | 7,759,400 | — | — |
| 2020-05-06 | $8.86 | $12.23 | 5,179,400 | — | — |
| 2020-05-05 | $8.91 | $12.30 | 5,337,700 | — | — |
| 2020-05-04 | $8.93 | $12.33 | 8,592,000 | — | — |
| 2020-05-01 | $9.06 | $12.51 | 5,863,600 | — | — |
| 2020-04-30 | $9.23 | $12.74 | 13,033,600 | — | — |
| 2020-04-29 | $9.49 | $13.10 | 20,772,500 | — | — |
| 2020-04-28 | $8.79 | $12.14 | 9,793,600 | — | — |
| 2020-04-27 | $8.93 | $12.33 | 5,505,300 | — | — |
| 2020-04-24 | $8.76 | $12.09 | 7,976,800 | — | — |
| 2020-04-23 | $8.79 | $12.14 | 11,386,000 | — | — |
| 2020-04-22 | $8.55 | $11.80 | 9,961,600 | — | — |
| 2020-04-21 | $8.25 | $11.39 | 9,776,700 | — | — |
| 2020-04-20 | $8.51 | $11.75 | 9,658,400 | — | — |
| 2020-04-17 | $8.58 | $11.85 | 14,965,900 | — | — |
| 2020-04-16 | $8.22 | $11.35 | 9,811,400 | — | — |
| 2020-04-15 | $8.33 | $11.50 | 8,004,400 | — | — |
| 2020-04-14 | $8.67 | $11.97 | 7,582,100 | — | — |
| 2020-04-13 | $8.50 | $11.74 | 5,684,500 | — | — |
| 2020-04-09 | $8.52 | $11.76 | 9,988,000 | — | — |
| 2020-04-08 | $8.48 | $11.71 | 13,721,300 | — | — |
| 2020-04-07 | $8.38 | $11.57 | 15,033,000 | — | — |
| 2020-04-06 | $8.25 | $11.39 | 16,003,400 | — | — |
| 2020-04-03 | $7.56 | $10.44 | 15,539,600 | — | — |
| 2020-04-02 | $7.91 | $10.92 | 7,323,600 | — | — |
| 2020-04-01 | $7.78 | $10.74 | 15,617,300 | — | — |
| 2020-03-31 | $8.21 | $11.33 | 20,571,700 | — | — |
| 2020-03-30 | $8.49 | $11.72 | 13,054,500 | — | — |
| 2020-03-27 | $8.51 | $11.75 | 23,759,500 | — | — |
| 2020-03-26 | $9.10 | $12.56 | 29,555,000 | — | — |
| 2020-03-25 | $8.19 | $11.31 | 22,259,700 | — | — |
| 2020-03-24 | $7.74 | $10.69 | 20,455,100 | — | — |
| 2020-03-23 | $7.12 | $9.83 | 26,046,500 | — | — |
| 2020-03-20 | $6.94 | $9.58 | 22,880,400 | — | — |
| 2020-03-19 | $7.13 | $9.84 | 13,834,300 | — | — |
| 2020-03-18 | $7.35 | $10.15 | 25,345,100 | — | — |
| 2020-03-17 | $7.87 | $10.87 | 20,011,000 | — | — |
| 2020-03-16 | $7.37 | $10.18 | 19,661,600 | — | — |
| 2020-03-13 | $8.38 | $11.57 | 35,410,600 | — | — |
| 2020-03-12 | $8.05 | $11.11 | 17,213,700 | — | — |
| 2020-03-11 | $8.90 | $12.29 | 24,616,200 | — | — |
| 2020-03-10 | $9.19 | $12.69 | 21,848,100 | — | — |
| 2020-03-09 | $9.08 | $12.54 | 12,921,200 | — | — |
| 2020-03-06 | $9.78 | $13.50 | 15,525,700 | — | — |
| 2020-03-05 | $10.13 | $13.99 | 12,249,800 | — | — |
| 2020-03-04 | $10.47 | $14.46 | 12,536,000 | — | — |
| 2020-03-03 | $10.21 | $14.10 | 12,922,700 | — | — |
| 2020-03-02 | $10.36 | $14.30 | 16,473,900 | — | — |
| 2020-02-28 | $10.07 | $13.90 | 21,543,200 | — | — |
| 2020-02-27 | $10.62 | $14.66 | 23,272,000 | — | — |
| 2020-02-26 | $11.00 | $15.19 | 16,736,100 | — | — |
| 2020-02-25 | $11.02 | $15.21 | 20,686,000 | — | — |
| 2020-02-24 | $11.22 | $15.49 | 11,279,100 | — | — |
| 2020-02-21 | $11.41 | $15.75 | 10,524,200 | — | — |
| 2020-02-20 | $11.36 | $15.68 | 11,640,000 | — | — |
| 2020-02-19 | $11.30 | $15.60 | 7,540,600 | — | — |
| 2020-02-18 | $11.21 | $15.48 | 8,421,200 | — | — |
| 2020-02-14 | $11.01 | $15.20 | 5,420,300 | — | — |
| 2020-02-13 | $11.10 | $15.32 | 9,416,900 | — | — |
| 2020-02-12 | $11.22 | $15.49 | 9,928,100 | — | — |
| 2020-02-11 | $10.95 | $15.12 | 6,526,500 | — | — |
| 2020-02-10 | $10.92 | $15.08 | 4,589,700 | — | — |
| 2020-02-07 | $10.85 | $14.98 | 8,140,300 | — | — |
| 2020-02-06 | $10.96 | $15.13 | 16,312,500 | — | — |
| 2020-02-05 | $11.04 | $15.24 | 10,488,300 | — | — |
| 2020-02-04 | $11.10 | $15.32 | 7,737,200 | — | — |
| 2020-02-03 | $10.94 | $15.10 | 11,681,900 | — | — |
| 2020-01-31 | $10.96 | $15.13 | 24,260,300 | — | — |
| 2020-01-30 | $11.06 | $15.27 | 10,487,100 | — | — |
| 2020-01-29 | $11.06 | $15.27 | 19,730,500 | — | — |
| 2020-01-28 | $11.10 | $15.32 | 15,422,800 | — | — |
| 2020-01-27 | $10.99 | $15.17 | 13,542,100 | — | — |
| 2020-01-24 | $11.03 | $15.23 | 21,191,300 | — | — |
| 2020-01-23 | $11.06 | $15.27 | 27,833,700 | — | — |
| 2020-01-22 | $11.04 | $15.24 | 22,364,600 | — | — |
| 2020-01-21 | $10.85 | $14.98 | 15,790,000 | — | — |
| 2020-01-17 | $10.88 | $15.02 | 6,604,300 | — | — |
| 2020-01-16 | $10.85 | $14.98 | 8,511,200 | — | — |
| 2020-01-15 | $10.85 | $14.98 | 11,884,300 | — | — |
| 2020-01-14 | $10.86 | $14.99 | 15,188,300 | — | — |
| 2020-01-13 | $10.88 | $15.02 | 13,659,600 | — | — |
| 2020-01-10 | $10.65 | $14.70 | 30,794,600 | — | — |
| 2020-01-09 | $10.48 | $14.47 | 28,436,900 | — | — |
| 2020-01-08 | $10.09 | $13.93 | 13,440,400 | — | — |
| 2020-01-07 | $10.10 | $13.94 | 10,589,100 | — | — |
| 2020-01-06 | $10.21 | $14.10 | 10,068,900 | — | — |
| 2020-01-03 | $10.31 | $14.23 | 6,992,200 | — | — |
| 2020-01-02 | $10.29 | $14.21 | 5,688,000 | — | — |