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
- 1994-05-18 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 | $9.44 | $20.55 | 2,526,100 | — | — |
| 2020-12-30 | $9.39 | $20.44 | 2,191,500 | — | — |
| 2020-12-29 | $9.44 | $20.55 | 2,932,600 | — | — |
| 2020-12-28 | $9.55 | $20.79 | 2,307,500 | — | — |
| 2020-12-24 | $9.54 | $20.77 | 875,100 | — | — |
| 2020-12-23 | $9.56 | $20.81 | 3,742,800 | — | — |
| 2020-12-22 | $9.17 | $19.97 | 2,288,900 | — | — |
| 2020-12-21 | $9.14 | $19.90 | 5,484,600 | — | — |
| 2020-12-18 | $9.56 | $20.81 | 3,596,300 | — | — |
| 2020-12-17 | $9.67 | $21.05 | 2,818,500 | — | — |
| 2020-12-16 | $9.65 | $21.01 | 3,744,800 | — | — |
| 2020-12-15 | $9.76 | $21.25 | 5,082,600 | — | — |
| 2020-12-14 | $9.55 | $20.79 | 4,341,800 | — | — |
| 2020-12-11 | $9.52 | $20.73 | 3,006,100 | — | — |
| 2020-12-10 | $9.77 | $21.27 | 4,123,600 | — | — |
| 2020-12-09 | $10.03 | $21.84 | 3,470,400 | — | — |
| 2020-12-08 | $9.94 | $21.64 | 2,698,700 | — | — |
| 2020-12-07 | $9.90 | $21.56 | 2,963,600 | — | — |
| 2020-12-04 | $10.10 | $21.99 | 5,172,900 | — | — |
| 2020-12-03 | $10.00 | $21.77 | 3,329,100 | — | — |
| 2020-12-02 | $10.11 | $22.01 | 3,483,100 | — | — |
| 2020-12-01 | $9.98 | $21.73 | 4,365,700 | — | — |
| 2020-11-30 | $9.65 | $21.01 | 5,624,700 | — | — |
| 2020-11-27 | $10.02 | $21.82 | 2,814,200 | — | — |
| 2020-11-25 | $9.91 | $21.58 | 6,195,600 | — | — |
| 2020-11-24 | $10.24 | $22.30 | 6,790,700 | — | — |
| 2020-11-23 | $9.36 | $20.38 | 3,382,000 | — | — |
| 2020-11-20 | $9.14 | $19.90 | 2,441,300 | — | — |
| 2020-11-19 | $9.15 | $19.92 | 3,481,300 | — | — |
| 2020-11-18 | $9.07 | $19.75 | 4,057,100 | — | — |
| 2020-11-17 | $9.13 | $19.88 | 4,680,600 | — | — |
| 2020-11-16 | $8.91 | $19.40 | 6,457,800 | — | — |
| 2020-11-13 | $8.82 | $19.20 | 5,196,700 | — | — |
| 2020-11-12 | $8.52 | $18.55 | 9,628,900 | — | — |
| 2020-11-11 | $8.49 | $18.49 | 4,321,000 | — | — |
| 2020-11-10 | $8.75 | $19.05 | 7,353,400 | — | — |
| 2020-11-09 | $8.29 | $18.05 | 11,225,000 | — | — |
| 2020-11-06 | $7.14 | $15.55 | 5,229,000 | — | — |
| 2020-11-05 | $7.12 | $15.50 | 6,561,100 | — | — |
| 2020-11-04 | $7.36 | $16.02 | 5,522,700 | — | — |
| 2020-11-03 | $7.61 | $16.57 | 5,334,300 | — | — |
| 2020-11-02 | $7.16 | $15.59 | 5,481,700 | — | — |
| 2020-10-30 | $6.82 | $14.85 | 5,884,400 | — | — |
| 2020-10-29 | $6.73 | $14.65 | 6,692,300 | — | — |
| 2020-10-28 | $6.80 | $14.81 | 6,197,700 | — | — |
| 2020-10-27 | $7.19 | $15.65 | 3,916,700 | — | — |
| 2020-10-26 | $7.61 | $16.57 | 3,266,800 | — | — |
| 2020-10-23 | $7.73 | $16.83 | 3,638,700 | — | — |
| 2020-10-22 | $7.61 | $16.57 | 3,030,600 | — | — |
| 2020-10-21 | $7.53 | $16.39 | 3,270,500 | — | — |
| 2020-10-20 | $7.56 | $16.46 | 3,128,200 | — | — |
| 2020-10-19 | $7.34 | $15.98 | 2,672,500 | — | — |
| 2020-10-16 | $7.37 | $16.05 | 2,246,800 | — | — |
| 2020-10-15 | $7.23 | $15.74 | 2,516,000 | — | — |
| 2020-10-14 | $7.26 | $15.81 | 4,171,400 | — | — |
| 2020-10-13 | $7.25 | $15.79 | 3,210,700 | — | — |
| 2020-10-12 | $7.81 | $17.00 | 2,506,300 | — | — |
| 2020-10-09 | $7.87 | $17.14 | 2,826,500 | — | — |
| 2020-10-08 | $7.86 | $17.11 | 4,006,300 | — | — |
| 2020-10-07 | $7.71 | $16.79 | 4,281,700 | — | — |
| 2020-10-06 | $7.54 | $16.42 | 6,892,600 | — | — |
| 2020-10-05 | $7.40 | $16.11 | 2,861,500 | — | — |
| 2020-10-02 | $7.24 | $15.76 | 3,989,600 | — | — |
| 2020-10-01 | $7.08 | $15.42 | 5,343,500 | — | — |
| 2020-09-30 | $7.08 | $15.42 | 4,185,400 | — | — |
| 2020-09-29 | $7.07 | $15.39 | 3,691,800 | — | — |
| 2020-09-28 | $7.12 | $15.50 | 3,971,600 | — | — |
| 2020-09-25 | $6.91 | $15.05 | 3,211,800 | — | — |
| 2020-09-24 | $6.94 | $15.11 | 7,027,700 | — | — |
| 2020-09-23 | $6.77 | $14.74 | 5,950,300 | — | — |
| 2020-09-22 | $6.99 | $15.22 | 3,756,400 | — | — |
| 2020-09-21 | $7.13 | $15.52 | 5,891,400 | — | — |
| 2020-09-18 | $7.77 | $16.92 | 3,589,800 | — | — |
| 2020-09-17 | $7.98 | $17.37 | 3,960,900 | — | — |
| 2020-09-16 | $8.22 | $17.90 | 3,668,600 | — | — |
| 2020-09-15 | $8.32 | $18.12 | 2,568,000 | — | — |
| 2020-09-14 | $8.40 | $18.29 | 2,539,300 | — | — |
| 2020-09-11 | $8.28 | $18.03 | 2,890,900 | — | — |
| 2020-09-10 | $8.32 | $18.12 | 5,345,300 | — | — |
| 2020-09-09 | $8.30 | $18.07 | 3,151,900 | — | — |
| 2020-09-08 | $8.15 | $17.74 | 4,144,000 | — | — |
| 2020-09-04 | $8.29 | $18.05 | 5,700,700 | — | — |
| 2020-09-03 | $8.02 | $17.46 | 4,622,200 | — | — |
| 2020-09-02 | $8.14 | $17.72 | 2,226,100 | — | — |
| 2020-09-01 | $8.04 | $17.51 | 2,653,100 | — | — |
| 2020-08-31 | $8.09 | $17.61 | 2,419,100 | — | — |
| 2020-08-28 | $8.41 | $18.31 | 2,881,500 | — | — |
| 2020-08-27 | $8.17 | $17.79 | 3,531,100 | — | — |
| 2020-08-26 | $8.27 | $18.01 | 2,737,100 | — | — |
| 2020-08-25 | $8.21 | $17.88 | 5,370,600 | — | — |
| 2020-08-24 | $8.03 | $17.48 | 3,925,500 | — | — |
| 2020-08-21 | $7.71 | $16.79 | 2,293,500 | — | — |
| 2020-08-20 | $7.88 | $17.16 | 2,476,400 | — | — |
| 2020-08-19 | $7.95 | $17.31 | 2,656,400 | — | — |
| 2020-08-18 | $7.98 | $17.37 | 3,645,800 | — | — |
| 2020-08-17 | $8.10 | $17.64 | 2,189,100 | — | — |
| 2020-08-14 | $8.13 | $17.70 | 3,051,200 | — | — |
| 2020-08-13 | $8.20 | $17.85 | 3,938,000 | — | — |
| 2020-08-12 | $8.31 | $18.09 | 4,420,400 | — | — |
| 2020-08-11 | $8.21 | $17.88 | 5,113,900 | — | — |
| 2020-08-10 | $7.94 | $17.29 | 5,578,900 | — | — |
| 2020-08-07 | $7.85 | $17.09 | 6,009,200 | — | — |
| 2020-08-06 | $7.71 | $16.79 | 5,212,200 | — | — |
| 2020-08-05 | $7.24 | $15.76 | 3,881,900 | — | — |
| 2020-08-04 | $7.12 | $15.50 | 2,585,200 | — | — |
| 2020-08-03 | $7.07 | $15.39 | 3,502,100 | — | — |
| 2020-07-31 | $6.90 | $15.02 | 3,817,600 | — | — |
| 2020-07-30 | $7.04 | $15.33 | 4,606,600 | — | — |
| 2020-07-29 | $7.38 | $16.07 | 3,190,700 | — | — |
| 2020-07-28 | $7.28 | $15.85 | 2,846,800 | — | — |
| 2020-07-27 | $7.37 | $16.05 | 14,251,600 | — | — |
| 2020-07-24 | $7.38 | $16.07 | 3,184,200 | — | — |
| 2020-07-23 | $7.44 | $16.20 | 5,280,700 | — | — |
| 2020-07-22 | $7.47 | $16.26 | 15,305,400 | — | — |
| 2020-07-21 | $7.57 | $16.48 | 15,112,500 | — | — |
| 2020-07-20 | $7.49 | $16.31 | 13,505,800 | — | — |
| 2020-07-17 | $7.40 | $16.11 | 4,154,000 | — | — |
| 2020-07-16 | $7.49 | $16.31 | 3,946,500 | — | — |
| 2020-07-15 | $7.59 | $16.53 | 5,226,700 | — | — |
| 2020-07-14 | $7.30 | $15.89 | 5,656,700 | — | — |
| 2020-07-13 | $7.21 | $15.70 | 7,058,700 | — | — |
| 2020-07-10 | $7.25 | $15.79 | 5,390,600 | — | — |
| 2020-07-09 | $6.81 | $14.83 | 9,145,600 | — | — |
| 2020-07-08 | $7.11 | $15.48 | 5,664,500 | — | — |
| 2020-07-07 | $7.24 | $15.76 | 6,726,200 | — | — |
| 2020-07-06 | $7.57 | $16.48 | 7,522,800 | — | — |
| 2020-07-02 | $7.13 | $15.52 | 6,092,100 | — | — |
| 2020-07-01 | $6.90 | $15.02 | 5,522,100 | — | — |
| 2020-06-30 | $6.90 | $15.02 | 6,479,300 | — | — |
| 2020-06-29 | $6.97 | $15.18 | 7,022,400 | — | — |
| 2020-06-26 | $6.69 | $14.57 | 7,549,700 | — | — |
| 2020-06-25 | $7.08 | $15.42 | 5,349,800 | — | — |
| 2020-06-24 | $6.80 | $14.81 | 5,652,300 | — | — |
| 2020-06-23 | $7.16 | $15.59 | 4,680,900 | — | — |
| 2020-06-22 | $7.01 | $15.26 | 5,058,200 | — | — |
| 2020-06-19 | $6.87 | $14.96 | 8,770,300 | — | — |
| 2020-06-18 | $7.12 | $15.50 | 3,902,900 | — | — |
| 2020-06-17 | $7.24 | $15.76 | 5,283,900 | — | — |
| 2020-06-16 | $7.35 | $16.00 | 12,574,200 | — | — |
| 2020-06-15 | $7.17 | $15.61 | 12,956,800 | — | — |
| 2020-06-12 | $7.23 | $15.74 | 6,376,500 | — | — |
| 2020-06-11 | $6.92 | $15.07 | 10,671,900 | — | — |
| 2020-06-10 | $7.67 | $16.70 | 7,700,200 | — | — |
| 2020-06-09 | $7.93 | $17.27 | 7,504,100 | — | — |
| 2020-06-08 | $8.19 | $17.83 | 9,063,200 | — | — |
| 2020-06-05 | $7.94 | $17.29 | 9,067,900 | — | — |
| 2020-06-04 | $7.45 | $16.22 | 7,772,900 | — | — |
| 2020-06-03 | $7.24 | $15.76 | 6,632,800 | — | — |
| 2020-06-02 | $6.81 | $14.83 | 5,589,700 | — | — |
| 2020-06-01 | $6.63 | $14.44 | 5,206,600 | — | — |
| 2020-05-29 | $6.38 | $13.89 | 8,729,200 | — | — |
| 2020-05-28 | $6.54 | $14.24 | 8,327,900 | — | — |
| 2020-05-27 | $6.59 | $14.35 | 8,438,900 | — | — |
| 2020-05-26 | $6.22 | $13.54 | 7,447,200 | — | — |
| 2020-05-22 | $5.67 | $12.35 | 4,712,300 | — | — |
| 2020-05-21 | $5.69 | $12.39 | 4,910,100 | — | — |
| 2020-05-20 | $5.79 | $12.61 | 5,598,800 | — | — |
| 2020-05-19 | $5.52 | $12.02 | 7,973,800 | — | — |
| 2020-05-18 | $5.81 | $12.65 | 9,552,000 | — | — |
| 2020-05-15 | $5.26 | $11.45 | 6,777,800 | — | — |
| 2020-05-14 | $5.32 | $11.58 | 11,193,900 | — | — |
| 2020-05-13 | $5.14 | $11.19 | 9,260,900 | — | — |
| 2020-05-12 | $5.40 | $11.76 | 9,724,000 | — | — |
| 2020-05-11 | $5.32 | $11.58 | 7,238,200 | — | — |
| 2020-05-08 | $5.49 | $11.95 | 4,330,200 | — | — |
| 2020-05-07 | $5.22 | $11.37 | 7,548,300 | — | — |
| 2020-05-06 | $5.00 | $10.89 | 6,912,500 | — | — |
| 2020-05-05 | $5.13 | $11.17 | 6,268,000 | — | — |
| 2020-05-04 | $5.23 | $11.39 | 9,928,900 | — | — |
| 2020-05-01 | $5.22 | $11.37 | 5,369,600 | — | — |
| 2020-04-30 | $5.50 | $11.98 | 8,746,500 | — | — |
| 2020-04-29 | $5.89 | $12.82 | 7,258,200 | — | — |
| 2020-04-28 | $5.53 | $12.04 | 10,271,700 | — | — |
| 2020-04-27 | $5.31 | $11.56 | 6,051,100 | — | — |
| 2020-04-24 | $5.03 | $10.95 | 6,586,100 | — | — |
| 2020-04-23 | $5.16 | $11.23 | 6,683,800 | — | — |
| 2020-04-22 | $5.07 | $11.04 | 11,234,500 | — | — |
| 2020-04-21 | $4.93 | $10.73 | 10,801,900 | — | — |
| 2020-04-20 | $5.07 | $11.04 | 11,059,000 | — | — |
| 2020-04-17 | $5.26 | $11.45 | 7,608,600 | — | — |
| 2020-04-16 | $4.98 | $10.84 | 8,918,200 | — | — |
| 2020-04-15 | $5.10 | $11.10 | 9,898,000 | — | — |
| 2020-04-14 | $5.63 | $12.26 | 9,351,100 | — | — |
| 2020-04-13 | $5.77 | $12.56 | 6,357,700 | — | — |
| 2020-04-09 | $5.93 | $12.91 | 9,461,900 | — | — |
| 2020-04-08 | $5.76 | $12.54 | 8,557,500 | — | — |
| 2020-04-07 | $5.65 | $12.30 | 11,887,300 | — | — |
| 2020-04-06 | $5.48 | $11.93 | 9,667,200 | — | — |
| 2020-04-03 | $4.93 | $10.73 | 9,358,700 | — | — |
| 2020-04-02 | $5.10 | $11.10 | 20,069,800 | — | — |
| 2020-04-01 | $5.10 | $11.10 | 8,558,000 | — | — |
| 2020-03-31 | $5.15 | $11.21 | 10,772,900 | — | — |
| 2020-03-30 | $5.47 | $11.91 | 14,424,200 | — | — |
| 2020-03-27 | $6.04 | $13.15 | 7,175,500 | — | — |
| 2020-03-26 | $6.51 | $14.17 | 7,858,100 | — | — |
| 2020-03-25 | $6.38 | $13.89 | 12,008,700 | — | — |
| 2020-03-24 | $6.11 | $13.30 | 12,964,800 | — | — |
| 2020-03-23 | $5.15 | $11.21 | 15,045,500 | — | — |
| 2020-03-20 | $5.04 | $10.97 | 14,006,400 | — | — |
| 2020-03-19 | $4.81 | $10.47 | 6,393,300 | — | — |
| 2020-03-18 | $4.70 | $10.23 | 9,795,300 | — | — |
| 2020-03-17 | $5.04 | $10.97 | 12,553,900 | — | — |
| 2020-03-16 | $4.90 | $10.67 | 26,373,300 | — | — |
| 2020-03-13 | $6.15 | $13.39 | 9,529,300 | — | — |
| 2020-03-12 | $5.84 | $12.72 | 12,788,800 | — | — |
| 2020-03-11 | $6.94 | $15.11 | 32,397,100 | — | — |
| 2020-03-10 | $7.54 | $16.42 | 16,172,200 | — | — |
| 2020-03-09 | $7.24 | $15.76 | 7,029,800 | — | — |
| 2020-03-06 | $8.46 | $18.42 | 9,167,900 | — | — |
| 2020-03-05 | $8.75 | $19.05 | 11,223,500 | — | — |
| 2020-03-04 | $9.26 | $20.16 | 10,303,900 | — | — |
| 2020-03-03 | $9.21 | $20.05 | 13,688,000 | — | — |
| 2020-03-02 | $9.59 | $20.88 | 8,182,300 | — | — |
| 2020-02-28 | $9.49 | $20.66 | 13,188,900 | — | — |
| 2020-02-27 | $9.58 | $20.86 | 7,991,600 | — | — |
| 2020-02-26 | $9.88 | $21.51 | 9,788,200 | — | — |
| 2020-02-25 | $9.88 | $21.51 | 6,798,900 | — | — |
| 2020-02-24 | $10.25 | $22.32 | 5,296,400 | — | — |
| 2020-02-21 | $10.73 | $23.36 | 3,498,000 | — | — |
| 2020-02-20 | $10.90 | $23.73 | 3,729,600 | — | — |
| 2020-02-19 | $10.83 | $23.58 | 6,825,500 | — | — |
| 2020-02-18 | $11.25 | $24.49 | 1,876,100 | — | — |
| 2020-02-14 | $11.56 | $25.17 | 2,378,400 | — | — |
| 2020-02-13 | $11.66 | $25.39 | 2,225,600 | — | — |
| 2020-02-12 | $11.78 | $25.65 | 1,787,100 | — | — |
| 2020-02-11 | $11.66 | $25.39 | 2,718,100 | — | — |
| 2020-02-10 | $11.51 | $25.06 | 2,211,200 | — | — |
| 2020-02-07 | $11.55 | $25.15 | 3,154,200 | — | — |
| 2020-02-06 | $11.48 | $25.00 | 3,710,900 | — | — |
| 2020-02-05 | $11.33 | $24.67 | 2,848,300 | — | — |
| 2020-02-04 | $11.12 | $24.21 | 2,037,100 | — | — |
| 2020-02-03 | $10.87 | $23.67 | 2,767,600 | — | — |
| 2020-01-31 | $10.87 | $23.67 | 4,058,500 | — | — |
| 2020-01-30 | $11.16 | $24.30 | 3,058,700 | — | — |
| 2020-01-29 | $11.08 | $24.12 | 2,208,700 | — | — |
| 2020-01-28 | $11.10 | $24.17 | 2,549,000 | — | — |
| 2020-01-27 | $10.96 | $23.86 | 3,322,500 | — | — |
| 2020-01-24 | $11.27 | $24.54 | 2,776,700 | — | — |
| 2020-01-23 | $11.46 | $24.95 | 2,414,600 | — | — |
| 2020-01-22 | $11.54 | $25.13 | 2,555,200 | — | — |
| 2020-01-21 | $11.56 | $25.17 | 3,299,700 | — | — |
| 2020-01-17 | $11.81 | $25.71 | 3,869,600 | — | — |
| 2020-01-16 | $11.85 | $25.80 | 2,237,400 | — | — |
| 2020-01-15 | $11.78 | $25.65 | 2,032,500 | — | — |
| 2020-01-14 | $11.96 | $26.04 | 2,608,300 | — | — |
| 2020-01-13 | $11.99 | $26.11 | 3,258,300 | — | — |
| 2020-01-10 | $12.02 | $26.17 | 2,142,900 | — | — |
| 2020-01-09 | $12.25 | $26.67 | 3,137,400 | — | — |
| 2020-01-08 | $12.34 | $26.87 | 2,376,200 | — | — |
| 2020-01-07 | $12.21 | $26.58 | 2,798,600 | — | — |
| 2020-01-06 | $12.19 | $26.54 | 1,549,900 | — | — |
| 2020-01-03 | $12.20 | $26.56 | 2,890,500 | — | — |
| 2020-01-02 | $12.43 | $27.06 | 2,470,500 | — | — |