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
- 2004-06-03 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 | $12.48 | $25.54 | 4,177,808 | — | — |
| 2020-12-30 | $12.61 | $25.81 | 2,274,464 | — | — |
| 2020-12-29 | $12.66 | $25.91 | 2,171,785 | — | — |
| 2020-12-28 | $12.60 | $25.78 | 1,737,583 | — | — |
| 2020-12-24 | $12.55 | $25.69 | 625,584 | — | — |
| 2020-12-23 | $12.51 | $25.61 | 2,185,760 | — | — |
| 2020-12-22 | $12.25 | $25.08 | 2,841,430 | — | — |
| 2020-12-21 | $12.29 | $25.16 | 3,050,864 | — | — |
| 2020-12-18 | $12.93 | $26.47 | 11,619,408 | — | — |
| 2020-12-17 | $13.17 | $26.95 | 2,789,023 | — | — |
| 2020-12-16 | $13.05 | $26.71 | 2,681,103 | — | — |
| 2020-12-15 | $12.98 | $26.57 | 2,329,200 | — | — |
| 2020-12-14 | $12.66 | $25.91 | 3,209,832 | — | — |
| 2020-12-11 | $12.32 | $25.22 | 2,195,271 | — | — |
| 2020-12-10 | $12.44 | $25.47 | 2,512,625 | — | — |
| 2020-12-09 | $12.46 | $25.51 | 2,864,140 | — | — |
| 2020-12-08 | $12.51 | $25.60 | 3,308,435 | — | — |
| 2020-12-07 | $12.59 | $25.76 | 2,449,542 | — | — |
| 2020-12-04 | $12.89 | $26.38 | 3,183,434 | — | — |
| 2020-12-03 | $12.57 | $25.73 | 4,635,302 | — | — |
| 2020-12-02 | $12.36 | $25.30 | 4,710,613 | — | — |
| 2020-12-01 | $11.96 | $24.47 | 4,996,134 | — | — |
| 2020-11-30 | $11.60 | $23.75 | 5,363,954 | — | — |
| 2020-11-27 | $11.68 | $23.92 | 5,128,510 | — | — |
| 2020-11-25 | $11.73 | $24.01 | 2,943,527 | — | — |
| 2020-11-24 | $11.95 | $24.46 | 3,605,213 | — | — |
| 2020-11-23 | $11.71 | $23.97 | 2,351,327 | — | — |
| 2020-11-20 | $11.66 | $23.86 | 3,257,192 | — | — |
| 2020-11-19 | $11.88 | $24.32 | 2,793,293 | — | — |
| 2020-11-18 | $11.75 | $24.05 | 3,241,664 | — | — |
| 2020-11-17 | $11.63 | $23.80 | 3,552,612 | — | — |
| 2020-11-16 | $11.59 | $23.73 | 3,950,129 | — | — |
| 2020-11-13 | $11.14 | $22.80 | 2,027,569 | — | — |
| 2020-11-12 | $10.70 | $21.89 | 3,091,819 | — | — |
| 2020-11-11 | $10.53 | $21.55 | 2,308,043 | — | — |
| 2020-11-10 | $10.66 | $21.82 | 3,888,211 | — | — |
| 2020-11-09 | $10.25 | $20.97 | 6,132,201 | — | — |
| 2020-11-06 | $10.05 | $20.56 | 2,962,937 | — | — |
| 2020-11-05 | $10.21 | $20.89 | 3,393,256 | — | — |
| 2020-11-04 | $10.15 | $20.78 | 4,818,144 | — | — |
| 2020-11-03 | $10.06 | $20.59 | 3,677,807 | — | — |
| 2020-11-02 | $9.68 | $19.81 | 2,513,013 | — | — |
| 2020-10-30 | $9.78 | $20.01 | 2,309,596 | — | — |
| 2020-10-29 | $9.79 | $20.05 | 1,673,724 | — | — |
| 2020-10-28 | $9.98 | $20.43 | 2,165,962 | — | — |
| 2020-10-27 | $10.41 | $21.30 | 2,371,514 | — | — |
| 2020-10-26 | $10.60 | $21.70 | 4,582,895 | — | — |
| 2020-10-23 | $10.64 | $21.77 | 2,437,120 | — | — |
| 2020-10-22 | $10.50 | $21.50 | 5,943,148 | — | — |
| 2020-10-21 | $10.83 | $22.18 | 1,565,222 | — | — |
| 2020-10-20 | $10.97 | $22.46 | 1,752,141 | — | — |
| 2020-10-19 | $10.96 | $22.44 | 1,735,642 | — | — |
| 2020-10-16 | $11.24 | $23.00 | 2,573,960 | — | — |
| 2020-10-15 | $11.36 | $23.25 | 1,424,694 | — | — |
| 2020-10-14 | $11.37 | $23.26 | 3,427,030 | — | — |
| 2020-10-13 | $11.68 | $23.92 | 2,715,847 | — | — |
| 2020-10-12 | $11.65 | $23.84 | 2,188,089 | — | — |
| 2020-10-09 | $11.37 | $23.27 | 2,807,268 | — | — |
| 2020-10-08 | $10.72 | $21.93 | 2,558,820 | — | — |
| 2020-10-07 | $10.81 | $22.13 | 1,683,235 | — | — |
| 2020-10-06 | $10.71 | $21.92 | 2,091,233 | — | — |
| 2020-10-05 | $10.66 | $21.82 | 1,665,572 | — | — |
| 2020-10-02 | $10.37 | $21.22 | 3,946,053 | — | — |
| 2020-10-01 | $10.58 | $21.66 | 3,212,355 | — | — |
| 2020-09-30 | $10.82 | $22.15 | 2,333,082 | — | — |
| 2020-09-29 | $11.02 | $22.56 | 2,553,191 | — | — |
| 2020-09-28 | $10.99 | $22.49 | 1,641,116 | — | — |
| 2020-09-25 | $10.73 | $21.96 | 2,313,090 | — | — |
| 2020-09-24 | $10.60 | $21.70 | 2,309,596 | — | — |
| 2020-09-23 | $10.55 | $21.59 | 2,287,469 | — | — |
| 2020-09-22 | $10.98 | $22.47 | 1,349,966 | — | — |
| 2020-09-21 | $10.83 | $22.17 | 2,458,665 | — | — |
| 2020-09-18 | $11.07 | $22.65 | 7,201,304 | — | — |
| 2020-09-17 | $11.23 | $22.98 | 2,975,941 | — | — |
| 2020-09-16 | $11.55 | $23.63 | 2,534,946 | — | — |
| 2020-09-15 | $11.22 | $22.96 | 2,073,376 | — | — |
| 2020-09-14 | $11.17 | $22.87 | 2,129,471 | — | — |
| 2020-09-11 | $11.12 | $22.76 | 2,414,410 | — | — |
| 2020-09-10 | $11.23 | $22.98 | 3,152,960 | — | — |
| 2020-09-09 | $11.32 | $23.17 | 2,317,166 | — | — |
| 2020-09-08 | $11.39 | $23.30 | 2,661,693 | — | — |
| 2020-09-04 | $11.61 | $23.77 | 5,091,437 | — | — |
| 2020-09-03 | $12.02 | $24.60 | 2,042,708 | — | — |
| 2020-09-02 | $12.16 | $24.90 | 1,473,995 | — | — |
| 2020-09-01 | $11.99 | $24.54 | 2,013,982 | — | — |
| 2020-08-31 | $12.04 | $24.64 | 3,304,358 | — | — |
| 2020-08-28 | $12.20 | $24.97 | 914,017 | — | — |
| 2020-08-27 | $12.07 | $24.70 | 1,722,055 | — | — |
| 2020-08-26 | $12.00 | $24.56 | 1,824,346 | — | — |
| 2020-08-25 | $11.73 | $24.00 | 1,687,700 | — | — |
| 2020-08-24 | $11.47 | $23.48 | 2,088,904 | — | — |
| 2020-08-21 | $11.34 | $23.21 | 1,940,224 | — | — |
| 2020-08-20 | $11.38 | $23.29 | 1,376,363 | — | — |
| 2020-08-19 | $11.42 | $23.37 | 1,756,799 | — | — |
| 2020-08-18 | $11.64 | $23.83 | 2,438,284 | — | — |
| 2020-08-17 | $11.19 | $22.90 | 3,942,171 | — | — |
| 2020-08-14 | $11.44 | $23.41 | 1,864,719 | — | — |
| 2020-08-13 | $11.49 | $23.53 | 2,313,090 | — | — |
| 2020-08-12 | $11.52 | $23.59 | 4,454,401 | — | — |
| 2020-08-11 | $11.36 | $23.25 | 1,964,874 | — | — |
| 2020-08-10 | $11.43 | $23.39 | 1,615,494 | — | — |
| 2020-08-07 | $11.54 | $23.61 | 2,060,372 | — | — |
| 2020-08-06 | $11.59 | $23.72 | 2,593,952 | — | — |
| 2020-08-05 | $11.78 | $24.11 | 2,228,462 | — | — |
| 2020-08-04 | $12.04 | $24.63 | 2,483,315 | — | — |
| 2020-08-03 | $12.00 | $24.57 | 2,228,074 | — | — |
| 2020-07-31 | $12.06 | $24.69 | 3,720,897 | — | — |
| 2020-07-30 | $12.14 | $24.85 | 3,959,058 | — | — |
| 2020-07-29 | $12.34 | $25.27 | 3,184,016 | — | — |
| 2020-07-28 | $12.02 | $24.60 | 3,342,984 | — | — |
| 2020-07-27 | $11.93 | $24.41 | 4,583,672 | — | — |
| 2020-07-24 | $11.57 | $23.68 | 1,614,524 | — | — |
| 2020-07-23 | $11.65 | $23.85 | 1,461,573 | — | — |
| 2020-07-22 | $11.87 | $24.28 | 1,159,748 | — | — |
| 2020-07-21 | $11.79 | $24.13 | 2,053,578 | — | — |
| 2020-07-20 | $11.82 | $24.20 | 1,348,025 | — | — |
| 2020-07-17 | $11.75 | $24.05 | 1,701,092 | — | — |
| 2020-07-16 | $11.90 | $24.35 | 1,406,837 | — | — |
| 2020-07-15 | $12.04 | $24.64 | 1,516,309 | — | — |
| 2020-07-14 | $11.88 | $24.32 | 2,021,163 | — | — |
| 2020-07-13 | $11.69 | $23.93 | 2,071,047 | — | — |
| 2020-07-10 | $11.80 | $24.15 | 1,801,248 | — | — |
| 2020-07-09 | $11.71 | $23.96 | 2,135,488 | — | — |
| 2020-07-08 | $11.81 | $24.17 | 1,459,438 | — | — |
| 2020-07-07 | $11.83 | $24.22 | 1,372,287 | — | — |
| 2020-07-06 | $11.99 | $24.55 | 1,770,386 | — | — |
| 2020-07-02 | $11.60 | $23.74 | 3,087,355 | — | — |
| 2020-07-01 | $11.27 | $23.07 | 1,502,722 | — | — |
| 2020-06-30 | $11.26 | $23.05 | 1,739,524 | — | — |
| 2020-06-29 | $11.26 | $23.05 | 2,401,599 | — | — |
| 2020-06-26 | $10.78 | $22.06 | 6,748,469 | — | — |
| 2020-06-25 | $11.25 | $23.02 | 2,163,439 | — | — |
| 2020-06-24 | $11.34 | $23.21 | 2,377,337 | — | — |
| 2020-06-23 | $11.72 | $23.99 | 1,141,696 | — | — |
| 2020-06-22 | $11.97 | $24.51 | 1,857,149 | — | — |
| 2020-06-19 | $11.94 | $24.43 | 3,422,565 | — | — |
| 2020-06-18 | $12.22 | $25.00 | 3,662,279 | — | — |
| 2020-06-17 | $11.40 | $23.34 | 2,464,488 | — | — |
| 2020-06-16 | $11.61 | $23.76 | 2,268,835 | — | — |
| 2020-06-15 | $11.37 | $23.27 | 2,837,742 | — | — |
| 2020-06-12 | $11.51 | $23.56 | 4,220,122 | — | — |
| 2020-06-11 | $11.04 | $22.59 | 3,640,151 | — | — |
| 2020-06-10 | $11.77 | $24.08 | 2,905,871 | — | — |
| 2020-06-09 | $11.83 | $24.22 | 2,700,707 | — | — |
| 2020-06-08 | $12.38 | $25.33 | 2,646,748 | — | — |
| 2020-06-05 | $11.97 | $24.51 | 2,539,410 | — | — |
| 2020-06-04 | $11.68 | $23.92 | 3,245,546 | — | — |
| 2020-06-03 | $11.38 | $23.29 | 4,319,696 | — | — |
| 2020-06-02 | $11.41 | $23.36 | 2,594,147 | — | — |
| 2020-06-01 | $11.47 | $23.48 | 4,953,432 | — | — |
| 2020-05-29 | $10.94 | $22.40 | 4,698,385 | — | — |
| 2020-05-28 | $10.88 | $22.27 | 3,337,355 | — | — |
| 2020-05-27 | $10.98 | $22.47 | 3,501,952 | — | — |
| 2020-05-26 | $10.74 | $21.98 | 3,305,135 | — | — |
| 2020-05-22 | $10.74 | $21.98 | 1,847,444 | — | — |
| 2020-05-21 | $10.76 | $22.03 | 2,907,812 | — | — |
| 2020-05-20 | $10.83 | $22.18 | 6,312,908 | — | — |
| 2020-05-19 | $11.08 | $22.67 | 3,478,466 | — | — |
| 2020-05-18 | $11.25 | $23.03 | 1,867,824 | — | — |
| 2020-05-15 | $11.25 | $23.02 | 3,730,990 | — | — |
| 2020-05-14 | $11.21 | $22.95 | 4,837,554 | — | — |
| 2020-05-13 | $11.20 | $22.91 | 3,450,128 | — | — |
| 2020-05-12 | $10.96 | $22.44 | 3,089,102 | — | — |
| 2020-05-11 | $11.10 | $22.71 | 5,426,066 | — | — |
| 2020-05-08 | $11.20 | $22.92 | 13,723,064 | — | — |
| 2020-05-07 | $11.28 | $23.08 | 12,009,938 | — | — |
| 2020-05-06 | $10.84 | $22.20 | 8,715,866 | — | — |
| 2020-05-05 | $11.13 | $22.79 | 5,348,426 | — | — |
| 2020-05-04 | $11.61 | $23.76 | 14,054,781 | — | — |
| 2020-05-01 | $11.48 | $23.49 | 20,450,764 | — | — |
| 2020-04-30 | $10.01 | $20.48 | 6,492,451 | — | — |
| 2020-04-29 | $9.70 | $19.86 | 2,864,722 | — | — |
| 2020-04-28 | $9.49 | $19.42 | 3,699,934 | — | — |
| 2020-04-27 | $9.81 | $20.09 | 5,985,656 | — | — |
| 2020-04-24 | $9.47 | $19.38 | 2,326,483 | — | — |
| 2020-04-23 | $9.36 | $19.16 | 3,616,471 | — | — |
| 2020-04-22 | $9.21 | $18.84 | 2,989,916 | — | — |
| 2020-04-21 | $9.08 | $18.58 | 2,689,256 | — | — |
| 2020-04-20 | $9.41 | $19.25 | 1,580,556 | — | — |
| 2020-04-17 | $9.39 | $19.22 | 2,408,781 | — | — |
| 2020-04-16 | $9.37 | $19.17 | 2,790,382 | — | — |
| 2020-04-15 | $9.29 | $19.01 | 2,745,933 | — | — |
| 2020-04-14 | $9.56 | $19.56 | 2,794,264 | — | — |
| 2020-04-13 | $9.31 | $19.06 | 2,683,433 | — | — |
| 2020-04-09 | $9.58 | $19.60 | 8,207,130 | — | — |
| 2020-04-08 | $9.41 | $19.27 | 6,151,029 | — | — |
| 2020-04-07 | $8.89 | $18.20 | 3,643,451 | — | — |
| 2020-04-06 | $8.80 | $18.01 | 4,650,830 | — | — |
| 2020-04-03 | $8.14 | $16.66 | 2,590,847 | — | — |
| 2020-04-02 | $8.34 | $17.07 | 3,347,837 | — | — |
| 2020-04-01 | $8.27 | $16.92 | 3,044,459 | — | — |
| 2020-03-31 | $8.51 | $17.41 | 3,626,953 | — | — |
| 2020-03-30 | $8.60 | $17.60 | 3,004,474 | — | — |
| 2020-03-27 | $8.67 | $17.75 | 3,310,764 | — | — |
| 2020-03-26 | $9.04 | $18.50 | 3,341,237 | — | — |
| 2020-03-25 | $8.68 | $17.76 | 5,476,726 | — | — |
| 2020-03-24 | $8.86 | $18.13 | 3,167,712 | — | — |
| 2020-03-23 | $8.12 | $16.62 | 7,008,175 | — | — |
| 2020-03-20 | $9.08 | $18.59 | 7,855,421 | — | — |
| 2020-03-19 | $9.12 | $18.66 | 6,660,736 | — | — |
| 2020-03-18 | $8.49 | $17.38 | 5,281,461 | — | — |
| 2020-03-17 | $8.79 | $17.99 | 5,759,529 | — | — |
| 2020-03-16 | $8.03 | $16.43 | 3,182,658 | — | — |
| 2020-03-13 | $8.89 | $18.20 | 4,469,153 | — | — |
| 2020-03-12 | $8.26 | $16.91 | 6,239,927 | — | — |
| 2020-03-11 | $8.91 | $18.24 | 6,588,142 | — | — |
| 2020-03-10 | $9.37 | $19.18 | 3,708,475 | — | — |
| 2020-03-09 | $9.06 | $18.54 | 4,240,891 | — | — |
| 2020-03-06 | $9.79 | $20.03 | 4,357,545 | — | — |
| 2020-03-05 | $10.04 | $20.54 | 3,540,190 | — | — |
| 2020-03-04 | $10.21 | $20.90 | 3,566,588 | — | — |
| 2020-03-03 | $10.04 | $20.55 | 4,715,465 | — | — |
| 2020-03-02 | $10.26 | $21.01 | 3,218,760 | — | — |
| 2020-02-28 | $10.06 | $20.58 | 5,426,454 | — | — |
| 2020-02-27 | $10.30 | $21.08 | 5,363,565 | — | — |
| 2020-02-26 | $10.57 | $21.63 | 2,764,760 | — | — |
| 2020-02-25 | $10.59 | $21.68 | 2,835,801 | — | — |
| 2020-02-24 | $10.68 | $21.86 | 2,554,938 | — | — |
| 2020-02-21 | $10.96 | $22.43 | 2,616,274 | — | — |
| 2020-02-20 | $11.03 | $22.58 | 5,374,435 | — | — |
| 2020-02-19 | $10.71 | $21.91 | 2,221,475 | — | — |
| 2020-02-18 | $10.45 | $21.40 | 3,509,134 | — | — |
| 2020-02-14 | $10.47 | $21.44 | 3,238,753 | — | — |
| 2020-02-13 | $10.88 | $22.26 | 3,186,152 | — | — |
| 2020-02-12 | $11.05 | $22.61 | 2,208,858 | — | — |
| 2020-02-11 | $10.99 | $22.49 | 2,870,351 | — | — |
| 2020-02-10 | $10.45 | $21.38 | 3,250,205 | — | — |
| 2020-02-07 | $10.50 | $21.50 | 2,458,277 | — | — |
| 2020-02-06 | $10.84 | $22.20 | 1,696,434 | — | — |
| 2020-02-05 | $10.86 | $22.22 | 3,344,537 | — | — |
| 2020-02-04 | $10.73 | $21.96 | 2,074,929 | — | — |
| 2020-02-03 | $10.54 | $21.57 | 2,827,455 | — | — |
| 2020-01-31 | $10.57 | $21.64 | 2,550,280 | — | — |
| 2020-01-30 | $10.74 | $21.99 | 1,743,794 | — | — |
| 2020-01-29 | $10.62 | $21.73 | 2,509,713 | — | — |
| 2020-01-28 | $10.84 | $22.19 | 2,721,282 | — | — |
| 2020-01-27 | $10.73 | $21.95 | 4,815,233 | — | — |
| 2020-01-24 | $10.57 | $21.63 | 5,744,195 | — | — |
| 2020-01-23 | $10.44 | $21.36 | 3,603,855 | — | — |
| 2020-01-22 | $10.39 | $21.26 | 4,211,582 | — | — |
| 2020-01-21 | $10.48 | $21.45 | 4,406,264 | — | — |
| 2020-01-17 | $10.90 | $22.30 | 1,716,620 | — | — |
| 2020-01-16 | $11.06 | $22.64 | 2,219,728 | — | — |
| 2020-01-15 | $11.02 | $22.56 | 2,820,467 | — | — |
| 2020-01-14 | $10.83 | $22.17 | 2,675,086 | — | — |
| 2020-01-13 | $10.70 | $21.90 | 2,934,792 | — | — |
| 2020-01-10 | $10.63 | $21.75 | 2,961,578 | — | — |
| 2020-01-09 | $10.72 | $21.93 | 2,402,958 | — | — |
| 2020-01-08 | $11.00 | $22.52 | 5,628,900 | — | — |
| 2020-01-07 | $11.48 | $23.49 | 3,038,053 | — | — |
| 2020-01-06 | $11.63 | $23.81 | 2,811,344 | — | — |
| 2020-01-03 | $11.39 | $23.31 | 1,493,600 | — | — |
| 2020-01-02 | $11.58 | $23.70 | 1,836,380 | — | — |