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
- 2005-09-08 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 | $12.38 | $12.38 | 4,971,157 | — | — |
| 2020-12-30 | $12.36 | $12.36 | 2,796,813 | — | — |
| 2020-12-29 | $12.41 | $12.41 | 2,478,416 | — | — |
| 2020-12-28 | $12.41 | $12.41 | 3,590,036 | — | — |
| 2020-12-24 | $12.46 | $12.46 | 1,239,590 | — | — |
| 2020-12-23 | $12.41 | $12.41 | 5,923,483 | — | — |
| 2020-12-22 | $12.16 | $12.16 | 5,570,133 | — | — |
| 2020-12-21 | $12.11 | $12.11 | 6,469,743 | — | — |
| 2020-12-18 | $12.74 | $12.74 | 23,470,080 | — | — |
| 2020-12-17 | $12.93 | $12.93 | 6,832,070 | — | — |
| 2020-12-16 | $12.76 | $12.76 | 4,923,789 | — | — |
| 2020-12-15 | $12.66 | $12.66 | 4,972,112 | — | — |
| 2020-12-14 | $12.37 | $12.37 | 8,173,463 | — | — |
| 2020-12-11 | $12.05 | $12.05 | 4,768,124 | — | — |
| 2020-12-10 | $12.15 | $12.15 | 7,784,587 | — | — |
| 2020-12-09 | $12.16 | $12.16 | 4,338,183 | — | — |
| 2020-12-08 | $12.27 | $12.27 | 5,173,044 | — | — |
| 2020-12-07 | $12.32 | $12.32 | 3,863,166 | — | — |
| 2020-12-04 | $12.61 | $12.61 | 6,135,875 | — | — |
| 2020-12-03 | $12.32 | $12.32 | 7,978,643 | — | — |
| 2020-12-02 | $12.06 | $12.06 | 10,630,869 | — | — |
| 2020-12-01 | $11.68 | $11.68 | 7,196,116 | — | — |
| 2020-11-30 | $11.33 | $11.33 | 9,531,855 | — | — |
| 2020-11-27 | $11.42 | $11.42 | 2,269,271 | — | — |
| 2020-11-25 | $11.49 | $11.49 | 2,745,816 | — | — |
| 2020-11-24 | $11.72 | $11.72 | 9,947,089 | — | — |
| 2020-11-23 | $11.51 | $11.51 | 5,353,348 | — | — |
| 2020-11-20 | $11.46 | $11.46 | 4,448,390 | — | — |
| 2020-11-19 | $11.70 | $11.70 | 4,303,803 | — | — |
| 2020-11-18 | $11.57 | $11.57 | 7,340,512 | — | — |
| 2020-11-17 | $11.47 | $11.47 | 7,323,704 | — | — |
| 2020-11-16 | $11.44 | $11.44 | 11,376,533 | — | — |
| 2020-11-13 | $11.01 | $11.01 | 3,607,990 | — | — |
| 2020-11-12 | $10.56 | $10.56 | 6,388,186 | — | — |
| 2020-11-11 | $10.38 | $10.38 | 5,176,482 | — | — |
| 2020-11-10 | $10.53 | $10.53 | 7,062,607 | — | — |
| 2020-11-09 | $10.10 | $10.10 | 8,582,012 | — | — |
| 2020-11-06 | $9.97 | $9.97 | 5,517,226 | — | — |
| 2020-11-05 | $10.13 | $10.13 | 4,250,705 | — | — |
| 2020-11-04 | $10.08 | $10.08 | 7,038,159 | — | — |
| 2020-11-03 | $10.09 | $10.09 | 6,104,933 | — | — |
| 2020-11-02 | $9.65 | $9.65 | 4,152,913 | — | — |
| 2020-10-30 | $9.77 | $9.77 | 4,485,826 | — | — |
| 2020-10-29 | $9.75 | $9.75 | 4,722,666 | — | — |
| 2020-10-28 | $9.94 | $9.94 | 6,118,685 | — | — |
| 2020-10-27 | $10.42 | $10.42 | 4,942,889 | — | — |
| 2020-10-26 | $10.56 | $10.56 | 5,491,823 | — | — |
| 2020-10-23 | $10.65 | $10.65 | 4,440,559 | — | — |
| 2020-10-22 | $10.55 | $10.55 | 6,031,016 | — | — |
| 2020-10-21 | $10.87 | $10.87 | 2,698,448 | — | — |
| 2020-10-20 | $11.02 | $11.02 | 5,148,978 | — | — |
| 2020-10-19 | $10.99 | $10.99 | 5,614,827 | — | — |
| 2020-10-16 | $11.29 | $11.29 | 4,671,096 | — | — |
| 2020-10-15 | $11.41 | $11.41 | 4,780,730 | — | — |
| 2020-10-14 | $11.40 | $11.40 | 6,336,043 | — | — |
| 2020-10-13 | $11.70 | $11.70 | 5,146,113 | — | — |
| 2020-10-12 | $11.66 | $11.66 | 8,991,898 | — | — |
| 2020-10-09 | $11.32 | $11.32 | 6,681,944 | — | — |
| 2020-10-08 | $10.70 | $10.70 | 2,897,470 | — | — |
| 2020-10-07 | $10.76 | $10.76 | 4,527,655 | — | — |
| 2020-10-06 | $10.64 | $10.64 | 6,340,627 | — | — |
| 2020-10-05 | $10.60 | $10.60 | 3,423,675 | — | — |
| 2020-10-02 | $10.33 | $10.33 | 7,142,254 | — | — |
| 2020-10-01 | $10.52 | $10.52 | 5,435,478 | — | — |
| 2020-09-30 | $10.75 | $10.75 | 4,860,377 | — | — |
| 2020-09-29 | $10.94 | $10.94 | 8,845,019 | — | — |
| 2020-09-28 | $10.94 | $10.94 | 4,784,932 | — | — |
| 2020-09-25 | $10.73 | $10.73 | 6,651,193 | — | — |
| 2020-09-24 | $10.56 | $10.56 | 5,254,028 | — | — |
| 2020-09-23 | $10.52 | $10.52 | 6,115,629 | — | — |
| 2020-09-22 | $10.92 | $10.92 | 3,927,724 | — | — |
| 2020-09-21 | $10.74 | $10.74 | 5,001,717 | — | — |
| 2020-09-18 | $10.96 | $10.96 | 14,381,918 | — | — |
| 2020-09-17 | $11.19 | $11.19 | 7,573,341 | — | — |
| 2020-09-16 | $11.48 | $11.48 | 8,959,428 | — | — |
| 2020-09-15 | $11.20 | $11.20 | 4,464,816 | — | — |
| 2020-09-14 | $11.18 | $11.18 | 4,371,990 | — | — |
| 2020-09-11 | $11.12 | $11.12 | 4,902,588 | — | — |
| 2020-09-10 | $11.23 | $11.23 | 5,692,373 | — | — |
| 2020-09-09 | $11.31 | $11.31 | 5,842,117 | — | — |
| 2020-09-08 | $11.37 | $11.37 | 8,175,373 | — | — |
| 2020-09-04 | $11.52 | $11.52 | 7,913,703 | — | — |
| 2020-09-03 | $11.91 | $11.91 | 6,089,080 | — | — |
| 2020-09-02 | $12.08 | $12.08 | 3,239,169 | — | — |
| 2020-09-01 | $11.88 | $11.88 | 3,749,139 | — | — |
| 2020-08-31 | $12.05 | $12.05 | 7,175,488 | — | — |
| 2020-08-28 | $12.06 | $12.06 | 3,511,917 | — | — |
| 2020-08-27 | $11.94 | $11.94 | 4,278,973 | — | — |
| 2020-08-26 | $11.90 | $11.90 | 5,979,255 | — | — |
| 2020-08-25 | $11.60 | $11.60 | 5,543,202 | — | — |
| 2020-08-24 | $11.34 | $11.34 | 5,749,291 | — | — |
| 2020-08-21 | $11.20 | $11.20 | 6,137,212 | — | — |
| 2020-08-20 | $11.23 | $11.23 | 4,700,510 | — | — |
| 2020-08-19 | $11.26 | $11.26 | 5,614,254 | — | — |
| 2020-08-18 | $11.50 | $11.50 | 8,645,042 | — | — |
| 2020-08-17 | $11.05 | $11.05 | 6,277,597 | — | — |
| 2020-08-14 | $11.28 | $11.28 | 4,060,278 | — | — |
| 2020-08-13 | $11.32 | $11.32 | 5,069,331 | — | — |
| 2020-08-12 | $11.36 | $11.36 | 7,687,941 | — | — |
| 2020-08-11 | $11.23 | $11.23 | 4,990,066 | — | — |
| 2020-08-10 | $11.31 | $11.31 | 5,184,122 | — | — |
| 2020-08-07 | $11.39 | $11.39 | 5,602,030 | — | — |
| 2020-08-06 | $11.50 | $11.50 | 5,832,567 | — | — |
| 2020-08-05 | $11.66 | $11.66 | 3,592,328 | — | — |
| 2020-08-04 | $11.92 | $11.92 | 5,056,343 | — | — |
| 2020-08-03 | $11.90 | $11.90 | 4,310,106 | — | — |
| 2020-07-31 | $11.92 | $11.92 | 4,416,302 | — | — |
| 2020-07-30 | $12.04 | $12.04 | 4,068,109 | — | — |
| 2020-07-29 | $12.27 | $12.27 | 4,149,093 | — | — |
| 2020-07-28 | $11.99 | $11.99 | 5,693,137 | — | — |
| 2020-07-27 | $11.93 | $11.93 | 5,506,721 | — | — |
| 2020-07-24 | $11.58 | $11.58 | 3,399,036 | — | — |
| 2020-07-23 | $11.67 | $11.67 | 2,984,566 | — | — |
| 2020-07-22 | $11.89 | $11.89 | 2,213,308 | — | — |
| 2020-07-21 | $11.82 | $11.82 | 4,239,436 | — | — |
| 2020-07-20 | $11.85 | $11.85 | 2,438,688 | — | — |
| 2020-07-17 | $11.77 | $11.77 | 3,605,698 | — | — |
| 2020-07-16 | $11.91 | $11.91 | 2,223,240 | — | — |
| 2020-07-15 | $12.06 | $12.06 | 2,885,055 | — | — |
| 2020-07-14 | $11.90 | $11.90 | 3,407,440 | — | — |
| 2020-07-13 | $11.70 | $11.70 | 3,604,361 | — | — |
| 2020-07-10 | $11.81 | $11.81 | 2,976,926 | — | — |
| 2020-07-09 | $11.72 | $11.72 | 5,163,303 | — | — |
| 2020-07-08 | $11.83 | $11.83 | 3,265,718 | — | — |
| 2020-07-07 | $11.80 | $11.80 | 2,622,812 | — | — |
| 2020-07-06 | $11.93 | $11.93 | 3,147,298 | — | — |
| 2020-07-02 | $11.52 | $11.52 | 5,158,337 | — | — |
| 2020-07-01 | $11.24 | $11.24 | 3,072,999 | — | — |
| 2020-06-30 | $11.26 | $11.26 | 3,858,391 | — | — |
| 2020-06-29 | $11.25 | $11.25 | 5,454,196 | — | — |
| 2020-06-26 | $10.85 | $10.85 | 11,424,474 | — | — |
| 2020-06-25 | $11.19 | $11.19 | 4,836,120 | — | — |
| 2020-06-24 | $11.22 | $11.22 | 6,084,305 | — | — |
| 2020-06-23 | $11.62 | $11.62 | 3,557,948 | — | — |
| 2020-06-22 | $11.87 | $11.87 | 3,927,724 | — | — |
| 2020-06-19 | $11.90 | $11.90 | 9,749,977 | — | — |
| 2020-06-18 | $12.12 | $12.12 | 6,391,815 | — | — |
| 2020-06-17 | $11.36 | $11.36 | 3,399,991 | — | — |
| 2020-06-16 | $11.54 | $11.54 | 4,535,295 | — | — |
| 2020-06-15 | $11.31 | $11.31 | 4,547,519 | — | — |
| 2020-06-12 | $11.40 | $11.40 | 6,871,034 | — | — |
| 2020-06-11 | $10.97 | $10.97 | 6,043,240 | — | — |
| 2020-06-10 | $11.67 | $11.67 | 7,192,869 | — | — |
| 2020-06-09 | $11.73 | $11.73 | 6,241,307 | — | — |
| 2020-06-08 | $12.23 | $12.23 | 6,791,578 | — | — |
| 2020-06-05 | $11.88 | $11.88 | 6,224,881 | — | — |
| 2020-06-04 | $11.54 | $11.54 | 6,811,251 | — | — |
| 2020-06-03 | $11.29 | $11.29 | 8,296,467 | — | — |
| 2020-06-02 | $11.28 | $11.28 | 5,398,233 | — | — |
| 2020-06-01 | $11.30 | $11.30 | 8,941,665 | — | — |
| 2020-05-29 | $10.80 | $10.80 | 10,111,158 | — | — |
| 2020-05-28 | $10.77 | $10.77 | 5,199,975 | — | — |
| 2020-05-27 | $10.88 | $10.88 | 7,527,501 | — | — |
| 2020-05-26 | $10.72 | $10.72 | 9,933,910 | — | — |
| 2020-05-22 | $10.73 | $10.73 | 5,565,740 | — | — |
| 2020-05-21 | $10.75 | $10.75 | 11,795,014 | — | — |
| 2020-05-20 | $10.88 | $10.88 | 11,821,563 | — | — |
| 2020-05-19 | $10.99 | $10.99 | 7,208,531 | — | — |
| 2020-05-18 | $11.18 | $11.18 | 10,356,784 | — | — |
| 2020-05-15 | $11.18 | $11.18 | 9,065,815 | — | — |
| 2020-05-14 | $11.15 | $11.15 | 10,523,909 | — | — |
| 2020-05-13 | $11.13 | $11.13 | 11,338,524 | — | — |
| 2020-05-12 | $10.84 | $10.84 | 6,658,451 | — | — |
| 2020-05-11 | $11.03 | $11.03 | 7,240,046 | — | — |
| 2020-05-08 | $11.20 | $11.20 | 14,580,176 | — | — |
| 2020-05-07 | $11.24 | $11.24 | 21,460,951 | — | — |
| 2020-05-06 | $10.62 | $10.62 | 15,839,057 | — | — |
| 2020-05-05 | $10.79 | $10.79 | 9,334,361 | — | — |
| 2020-05-04 | $11.17 | $11.17 | 18,085,026 | — | — |
| 2020-05-01 | $11.25 | $11.25 | 38,165,811 | — | — |
| 2020-04-30 | $9.59 | $9.59 | 14,791,613 | — | — |
| 2020-04-29 | $9.42 | $9.42 | 6,669,147 | — | — |
| 2020-04-28 | $9.21 | $9.21 | 5,268,926 | — | — |
| 2020-04-27 | $9.53 | $9.53 | 8,207,079 | — | — |
| 2020-04-24 | $9.17 | $9.17 | 5,827,219 | — | — |
| 2020-04-23 | $9.10 | $9.10 | 6,017,073 | — | — |
| 2020-04-22 | $8.94 | $8.94 | 6,519,212 | — | — |
| 2020-04-21 | $8.80 | $8.80 | 4,585,337 | — | — |
| 2020-04-20 | $9.08 | $9.08 | 7,575,442 | — | — |
| 2020-04-17 | $9.05 | $9.05 | 6,069,025 | — | — |
| 2020-04-16 | $9.02 | $9.02 | 6,225,072 | — | — |
| 2020-04-15 | $8.95 | $8.95 | 7,002,060 | — | — |
| 2020-04-14 | $9.10 | $9.10 | 6,437,273 | — | — |
| 2020-04-13 | $8.89 | $8.89 | 7,017,149 | — | — |
| 2020-04-09 | $9.10 | $9.10 | 9,633,467 | — | — |
| 2020-04-08 | $9.06 | $9.06 | 9,205,818 | — | — |
| 2020-04-07 | $8.51 | $8.51 | 9,166,472 | — | — |
| 2020-04-06 | $8.47 | $8.47 | 12,973,102 | — | — |
| 2020-04-03 | $7.77 | $7.77 | 10,643,475 | — | — |
| 2020-04-02 | $7.98 | $7.98 | 8,300,860 | — | — |
| 2020-04-01 | $7.92 | $7.92 | 6,691,685 | — | — |
| 2020-03-31 | $8.23 | $8.23 | 6,444,913 | — | — |
| 2020-03-30 | $8.22 | $8.22 | 7,149,321 | — | — |
| 2020-03-27 | $8.30 | $8.30 | 9,403,885 | — | — |
| 2020-03-26 | $8.78 | $8.78 | 8,468,940 | — | — |
| 2020-03-25 | $8.34 | $8.34 | 9,896,092 | — | — |
| 2020-03-24 | $8.47 | $8.47 | 7,952,667 | — | — |
| 2020-03-23 | $7.77 | $7.77 | 12,217,124 | — | — |
| 2020-03-20 | $8.65 | $8.65 | 9,531,473 | — | — |
| 2020-03-19 | $8.69 | $8.69 | 9,814,153 | — | — |
| 2020-03-18 | $8.02 | $8.02 | 10,410,455 | — | — |
| 2020-03-17 | $8.33 | $8.33 | 12,279,772 | — | — |
| 2020-03-16 | $7.72 | $7.72 | 10,244,094 | — | — |
| 2020-03-13 | $8.57 | $8.57 | 12,344,330 | — | — |
| 2020-03-12 | $8.07 | $8.07 | 11,679,459 | — | — |
| 2020-03-11 | $8.70 | $8.70 | 10,982,500 | — | — |
| 2020-03-10 | $9.07 | $9.07 | 6,676,214 | — | — |
| 2020-03-09 | $8.83 | $8.83 | 8,244,897 | — | — |
| 2020-03-06 | $9.53 | $9.53 | 6,319,044 | — | — |
| 2020-03-05 | $9.75 | $9.75 | 6,857,282 | — | — |
| 2020-03-04 | $9.96 | $9.96 | 5,090,532 | — | — |
| 2020-03-03 | $9.74 | $9.74 | 8,211,663 | — | — |
| 2020-03-02 | $9.96 | $9.96 | 5,820,725 | — | — |
| 2020-02-28 | $9.73 | $9.73 | 10,907,055 | — | — |
| 2020-02-27 | $9.94 | $9.94 | 8,438,189 | — | — |
| 2020-02-26 | $10.21 | $10.21 | 7,755,173 | — | — |
| 2020-02-25 | $10.23 | $10.23 | 8,884,747 | — | — |
| 2020-02-24 | $10.33 | $10.33 | 5,265,870 | — | — |
| 2020-02-21 | $10.58 | $10.58 | 4,752,080 | — | — |
| 2020-02-20 | $10.62 | $10.62 | 6,116,011 | — | — |
| 2020-02-19 | $10.35 | $10.35 | 5,115,362 | — | — |
| 2020-02-18 | $10.13 | $10.13 | 7,322,176 | — | — |
| 2020-02-14 | $10.18 | $10.18 | 5,471,577 | — | — |
| 2020-02-13 | $10.60 | $10.60 | 4,022,078 | — | — |
| 2020-02-12 | $10.71 | $10.71 | 3,558,712 | — | — |
| 2020-02-11 | $10.62 | $10.62 | 6,589,309 | — | — |
| 2020-02-10 | $10.12 | $10.12 | 4,861,332 | — | — |
| 2020-02-07 | $10.19 | $10.19 | 4,498,623 | — | — |
| 2020-02-06 | $10.45 | $10.45 | 2,538,390 | — | — |
| 2020-02-05 | $10.47 | $10.47 | 4,904,116 | — | — |
| 2020-02-04 | $10.37 | $10.37 | 3,927,724 | — | — |
| 2020-02-03 | $10.18 | $10.18 | 3,397,508 | — | — |
| 2020-01-31 | $10.20 | $10.20 | 4,498,432 | — | — |
| 2020-01-30 | $10.39 | $10.39 | 4,499,769 | — | — |
| 2020-01-29 | $10.27 | $10.27 | 4,032,774 | — | — |
| 2020-01-28 | $10.52 | $10.52 | 5,297,767 | — | — |
| 2020-01-27 | $10.37 | $10.37 | 6,632,093 | — | — |
| 2020-01-24 | $10.16 | $10.16 | 7,494,458 | — | — |
| 2020-01-23 | $10.11 | $10.11 | 5,151,843 | — | — |
| 2020-01-22 | $10.10 | $10.10 | 6,666,282 | — | — |
| 2020-01-21 | $10.24 | $10.24 | 6,015,927 | — | — |
| 2020-01-17 | $10.66 | $10.66 | 3,075,864 | — | — |
| 2020-01-16 | $10.79 | $10.79 | 2,780,578 | — | — |
| 2020-01-15 | $10.73 | $10.73 | 4,364,541 | — | — |
| 2020-01-14 | $10.59 | $10.59 | 4,428,335 | — | — |
| 2020-01-13 | $10.47 | $10.47 | 7,476,313 | — | — |
| 2020-01-10 | $10.40 | $10.40 | 6,940,940 | — | — |
| 2020-01-09 | $10.46 | $10.46 | 3,745,510 | — | — |
| 2020-01-08 | $10.72 | $10.72 | 6,753,760 | — | — |
| 2020-01-07 | $11.20 | $11.20 | 4,002,787 | — | — |
| 2020-01-06 | $11.29 | $11.29 | 5,254,792 | — | — |
| 2020-01-03 | $11.13 | $11.13 | 2,707,043 | — | — |
| 2020-01-02 | $11.31 | $11.31 | 3,805,675 | — | — |