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
- 1991-08-07 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 | $12.55 | $14.19 | 2,489,700 | — | — |
| 2020-12-30 | $12.35 | $13.96 | 2,087,600 | — | — |
| 2020-12-29 | $12.23 | $13.83 | 1,810,300 | — | — |
| 2020-12-28 | $12.47 | $14.10 | 2,851,600 | — | — |
| 2020-12-24 | $12.30 | $13.91 | 948,800 | — | — |
| 2020-12-23 | $12.53 | $14.17 | 1,711,100 | — | — |
| 2020-12-22 | $12.33 | $13.94 | 3,885,000 | — | — |
| 2020-12-21 | $12.56 | $14.20 | 3,313,300 | — | — |
| 2020-12-18 | $12.37 | $13.99 | 5,618,700 | — | — |
| 2020-12-17 | $12.53 | $14.17 | 1,735,700 | — | — |
| 2020-12-16 | $12.64 | $14.29 | 3,221,800 | — | — |
| 2020-12-15 | $12.42 | $14.04 | 2,425,400 | — | — |
| 2020-12-14 | $12.05 | $13.62 | 3,456,300 | — | — |
| 2020-12-11 | $12.08 | $13.66 | 3,139,500 | — | — |
| 2020-12-10 | $12.46 | $14.09 | 2,779,200 | — | — |
| 2020-12-09 | $12.31 | $13.92 | 3,594,400 | — | — |
| 2020-12-08 | $12.13 | $13.72 | 5,812,900 | — | — |
| 2020-12-07 | $12.23 | $13.83 | 3,883,500 | — | — |
| 2020-12-04 | $12.45 | $14.08 | 3,175,100 | — | — |
| 2020-12-03 | $12.24 | $13.84 | 3,787,400 | — | — |
| 2020-12-02 | $12.26 | $13.86 | 3,836,400 | — | — |
| 2020-12-01 | $12.07 | $13.65 | 4,216,600 | — | — |
| 2020-11-30 | $11.96 | $13.52 | 6,213,100 | — | — |
| 2020-11-27 | $12.10 | $13.68 | 1,720,400 | — | — |
| 2020-11-25 | $12.28 | $13.88 | 3,089,600 | — | — |
| 2020-11-24 | $12.48 | $14.11 | 4,986,100 | — | — |
| 2020-11-23 | $12.12 | $13.70 | 4,017,500 | — | — |
| 2020-11-20 | $11.84 | $13.39 | 3,698,400 | — | — |
| 2020-11-19 | $11.81 | $13.35 | 2,945,300 | — | — |
| 2020-11-18 | $11.63 | $13.15 | 3,701,100 | — | — |
| 2020-11-17 | $11.81 | $13.35 | 6,085,700 | — | — |
| 2020-11-16 | $11.91 | $13.47 | 7,094,400 | — | — |
| 2020-11-13 | $11.24 | $12.71 | 7,271,300 | — | — |
| 2020-11-12 | $11.01 | $12.45 | 57,892,400 | — | — |
| 2020-11-11 | $11.45 | $12.95 | 7,415,600 | — | — |
| 2020-11-10 | $11.40 | $12.89 | 11,095,700 | — | — |
| 2020-11-09 | $11.06 | $12.51 | 12,573,300 | — | — |
| 2020-11-06 | $10.78 | $12.12 | 19,793,400 | — | — |
| 2020-11-05 | $10.24 | $11.51 | 9,199,000 | — | — |
| 2020-11-04 | $10.76 | $12.10 | 5,605,000 | — | — |
| 2020-11-03 | $10.67 | $12.00 | 3,461,100 | — | — |
| 2020-11-02 | $10.26 | $11.54 | 4,971,400 | — | — |
| 2020-10-30 | $10.06 | $11.31 | 5,953,400 | — | — |
| 2020-10-29 | $9.70 | $10.91 | 5,964,700 | — | — |
| 2020-10-28 | $9.61 | $10.81 | 5,602,600 | — | — |
| 2020-10-27 | $10.03 | $11.28 | 4,707,600 | — | — |
| 2020-10-26 | $10.23 | $11.50 | 3,473,400 | — | — |
| 2020-10-23 | $10.52 | $11.83 | 3,246,000 | — | — |
| 2020-10-22 | $10.20 | $11.47 | 3,338,600 | — | — |
| 2020-10-21 | $9.84 | $11.06 | 3,197,300 | — | — |
| 2020-10-20 | $10.21 | $11.48 | 2,409,100 | — | — |
| 2020-10-19 | $10.20 | $11.47 | 5,374,200 | — | — |
| 2020-10-16 | $10.35 | $11.64 | 2,811,100 | — | — |
| 2020-10-15 | $10.60 | $11.92 | 3,508,000 | — | — |
| 2020-10-14 | $10.37 | $11.66 | 1,908,900 | — | — |
| 2020-10-13 | $10.57 | $11.88 | 3,067,400 | — | — |
| 2020-10-12 | $10.76 | $12.10 | 4,990,400 | — | — |
| 2020-10-09 | $10.51 | $11.82 | 5,205,700 | — | — |
| 2020-10-08 | $10.62 | $11.94 | 5,017,500 | — | — |
| 2020-10-07 | $10.45 | $11.75 | 6,591,400 | — | — |
| 2020-10-06 | $9.93 | $11.17 | 4,086,700 | — | — |
| 2020-10-05 | $9.85 | $11.08 | 2,977,300 | — | — |
| 2020-10-02 | $9.66 | $10.86 | 5,012,400 | — | — |
| 2020-10-01 | $9.17 | $10.31 | 2,730,300 | — | — |
| 2020-09-30 | $8.86 | $9.96 | 3,639,700 | — | — |
| 2020-09-29 | $8.74 | $9.83 | 2,786,100 | — | — |
| 2020-09-28 | $9.04 | $10.16 | 3,608,500 | — | — |
| 2020-09-25 | $8.56 | $9.62 | 2,046,700 | — | — |
| 2020-09-24 | $8.50 | $9.56 | 3,567,600 | — | — |
| 2020-09-23 | $8.46 | $9.51 | 4,164,400 | — | — |
| 2020-09-22 | $8.81 | $9.91 | 4,372,000 | — | — |
| 2020-09-21 | $8.88 | $9.98 | 5,898,300 | — | — |
| 2020-09-18 | $9.34 | $10.50 | 7,950,500 | — | — |
| 2020-09-17 | $9.51 | $10.69 | 4,166,700 | — | — |
| 2020-09-16 | $9.46 | $10.64 | 3,488,700 | — | — |
| 2020-09-15 | $9.57 | $10.76 | 4,160,600 | — | — |
| 2020-09-14 | $9.59 | $10.78 | 3,476,600 | — | — |
| 2020-09-11 | $9.30 | $10.46 | 3,832,800 | — | — |
| 2020-09-10 | $9.10 | $10.23 | 3,743,100 | — | — |
| 2020-09-09 | $9.14 | $10.28 | 4,634,200 | — | — |
| 2020-09-08 | $8.91 | $10.02 | 5,244,500 | — | — |
| 2020-09-04 | $9.44 | $10.61 | 3,914,900 | — | — |
| 2020-09-03 | $9.33 | $10.49 | 4,534,900 | — | — |
| 2020-09-02 | $9.55 | $10.74 | 4,186,100 | — | — |
| 2020-09-01 | $9.22 | $10.37 | 2,424,200 | — | — |
| 2020-08-31 | $9.17 | $10.31 | 2,817,200 | — | — |
| 2020-08-28 | $9.18 | $10.32 | 1,998,500 | — | — |
| 2020-08-27 | $9.11 | $10.24 | 3,066,100 | — | — |
| 2020-08-26 | $8.82 | $9.92 | 3,368,700 | — | — |
| 2020-08-25 | $8.97 | $10.09 | 2,496,900 | — | — |
| 2020-08-24 | $9.02 | $10.14 | 3,254,000 | — | — |
| 2020-08-21 | $8.61 | $9.68 | 3,683,800 | — | — |
| 2020-08-20 | $8.62 | $9.69 | 2,104,600 | — | — |
| 2020-08-19 | $8.63 | $9.70 | 3,871,400 | — | — |
| 2020-08-18 | $8.62 | $9.69 | 4,671,200 | — | — |
| 2020-08-17 | $8.77 | $9.86 | 3,492,000 | — | — |
| 2020-08-14 | $8.69 | $9.77 | 3,668,600 | — | — |
| 2020-08-13 | $8.59 | $9.66 | 4,548,700 | — | — |
| 2020-08-12 | $8.90 | $10.01 | 4,728,900 | — | — |
| 2020-08-11 | $9.02 | $10.14 | 8,387,100 | — | — |
| 2020-08-10 | $8.99 | $10.11 | 7,015,300 | — | — |
| 2020-08-07 | $8.60 | $9.60 | 3,708,300 | — | — |
| 2020-08-06 | $8.36 | $9.33 | 3,184,700 | — | — |
| 2020-08-05 | $8.46 | $9.45 | 6,167,700 | — | — |
| 2020-08-04 | $8.28 | $9.25 | 5,070,300 | — | — |
| 2020-08-03 | $8.32 | $9.29 | 3,736,100 | — | — |
| 2020-07-31 | $8.27 | $9.23 | 7,515,100 | — | — |
| 2020-07-30 | $8.20 | $9.16 | 3,663,800 | — | — |
| 2020-07-29 | $8.12 | $9.07 | 3,252,900 | — | — |
| 2020-07-28 | $7.71 | $8.61 | 2,194,900 | — | — |
| 2020-07-27 | $7.57 | $8.45 | 2,654,600 | — | — |
| 2020-07-24 | $7.75 | $8.65 | 3,751,400 | — | — |
| 2020-07-23 | $7.82 | $8.73 | 1,966,100 | — | — |
| 2020-07-22 | $7.84 | $8.75 | 3,289,800 | — | — |
| 2020-07-21 | $7.69 | $8.59 | 2,737,600 | — | — |
| 2020-07-20 | $7.48 | $8.35 | 3,972,000 | — | — |
| 2020-07-17 | $7.56 | $8.44 | 5,180,900 | — | — |
| 2020-07-16 | $7.80 | $8.71 | 4,044,300 | — | — |
| 2020-07-15 | $8.06 | $9.00 | 5,482,900 | — | — |
| 2020-07-14 | $7.39 | $8.25 | 4,431,700 | — | — |
| 2020-07-13 | $7.55 | $8.43 | 7,853,100 | — | — |
| 2020-07-10 | $7.50 | $8.37 | 4,764,100 | — | — |
| 2020-07-09 | $7.22 | $8.06 | 7,585,100 | — | — |
| 2020-07-08 | $7.56 | $8.44 | 5,070,000 | — | — |
| 2020-07-07 | $7.37 | $8.23 | 4,958,200 | — | — |
| 2020-07-06 | $7.94 | $8.87 | 4,107,000 | — | — |
| 2020-07-02 | $7.92 | $8.84 | 6,343,300 | — | — |
| 2020-07-01 | $7.96 | $8.89 | 4,067,800 | — | — |
| 2020-06-30 | $8.19 | $9.14 | 6,067,100 | — | — |
| 2020-06-29 | $8.01 | $8.94 | 5,082,300 | — | — |
| 2020-06-26 | $7.59 | $8.47 | 8,304,900 | — | — |
| 2020-06-25 | $8.12 | $9.07 | 5,266,300 | — | — |
| 2020-06-24 | $7.91 | $8.83 | 7,749,700 | — | — |
| 2020-06-23 | $8.52 | $9.51 | 9,358,400 | — | — |
| 2020-06-22 | $8.49 | $9.48 | 4,511,500 | — | — |
| 2020-06-19 | $8.28 | $9.25 | 7,092,900 | — | — |
| 2020-06-18 | $8.56 | $9.56 | 6,398,200 | — | — |
| 2020-06-17 | $8.68 | $9.69 | 7,697,500 | — | — |
| 2020-06-16 | $8.99 | $10.04 | 9,426,900 | — | — |
| 2020-06-15 | $8.79 | $9.81 | 8,542,600 | — | — |
| 2020-06-12 | $8.74 | $9.76 | 3,745,900 | — | — |
| 2020-06-11 | $8.21 | $9.17 | 4,944,700 | — | — |
| 2020-06-10 | $9.03 | $10.08 | 9,031,300 | — | — |
| 2020-06-09 | $9.50 | $10.61 | 7,594,700 | — | — |
| 2020-06-08 | $10.27 | $11.47 | 6,058,600 | — | — |
| 2020-06-05 | $9.79 | $10.93 | 7,835,000 | — | — |
| 2020-06-04 | $9.28 | $10.36 | 7,384,300 | — | — |
| 2020-06-03 | $8.98 | $10.03 | 4,445,000 | — | — |
| 2020-06-02 | $8.76 | $9.78 | 7,229,500 | — | — |
| 2020-06-01 | $8.61 | $9.61 | 8,215,300 | — | — |
| 2020-05-29 | $8.21 | $9.17 | 8,057,000 | — | — |
| 2020-05-28 | $8.51 | $9.50 | 9,338,800 | — | — |
| 2020-05-27 | $9.37 | $10.46 | 11,602,000 | — | — |
| 2020-05-26 | $8.41 | $9.39 | 7,610,800 | — | — |
| 2020-05-22 | $7.61 | $8.50 | 6,575,400 | — | — |
| 2020-05-21 | $7.91 | $8.83 | 6,744,100 | — | — |
| 2020-05-20 | $7.98 | $8.91 | 8,840,300 | — | — |
| 2020-05-19 | $7.24 | $8.08 | 5,725,000 | — | — |
| 2020-05-18 | $7.11 | $7.94 | 6,029,800 | — | — |
| 2020-05-15 | $6.70 | $7.48 | 5,984,400 | — | — |
| 2020-05-14 | $6.78 | $7.57 | 7,428,300 | — | — |
| 2020-05-13 | $6.45 | $7.20 | 4,881,700 | — | — |
| 2020-05-12 | $6.73 | $7.51 | 9,450,100 | — | — |
| 2020-05-11 | $7.14 | $7.97 | 10,512,100 | — | — |
| 2020-05-08 | $7.13 | $7.96 | 6,924,100 | — | — |
| 2020-05-07 | $7.45 | $8.25 | 7,395,300 | — | — |
| 2020-05-06 | $6.73 | $7.45 | 4,951,800 | — | — |
| 2020-05-05 | $6.77 | $7.50 | 7,244,600 | — | — |
| 2020-05-04 | $6.54 | $7.24 | 8,054,500 | — | — |
| 2020-05-01 | $6.72 | $7.44 | 4,939,200 | — | — |
| 2020-04-30 | $7.31 | $8.10 | 5,539,300 | — | — |
| 2020-04-29 | $7.83 | $8.67 | 6,801,500 | — | — |
| 2020-04-28 | $7.00 | $7.75 | 8,589,000 | — | — |
| 2020-04-27 | $6.63 | $7.34 | 7,055,400 | — | — |
| 2020-04-24 | $6.29 | $6.97 | 4,860,900 | — | — |
| 2020-04-23 | $6.14 | $6.80 | 5,002,100 | — | — |
| 2020-04-22 | $5.94 | $6.58 | 9,575,400 | — | — |
| 2020-04-21 | $5.54 | $6.14 | 6,189,100 | — | — |
| 2020-04-20 | $5.82 | $6.45 | 6,226,800 | — | — |
| 2020-04-17 | $6.30 | $6.98 | 6,945,700 | — | — |
| 2020-04-16 | $5.72 | $6.34 | 7,037,100 | — | — |
| 2020-04-15 | $6.14 | $6.80 | 11,705,100 | — | — |
| 2020-04-14 | $6.42 | $7.11 | 5,531,800 | — | — |
| 2020-04-13 | $6.63 | $7.34 | 3,265,300 | — | — |
| 2020-04-09 | $7.44 | $8.24 | 12,559,700 | — | — |
| 2020-04-08 | $6.80 | $7.53 | 9,656,300 | — | — |
| 2020-04-07 | $6.46 | $7.15 | 13,527,700 | — | — |
| 2020-04-06 | $5.69 | $6.30 | 7,609,800 | — | — |
| 2020-04-03 | $4.97 | $5.50 | 11,117,900 | — | — |
| 2020-04-02 | $5.80 | $6.42 | 5,623,200 | — | — |
| 2020-04-01 | $5.60 | $6.20 | 7,841,500 | — | — |
| 2020-03-31 | $6.35 | $7.03 | 6,480,700 | — | — |
| 2020-03-30 | $6.97 | $7.72 | 5,981,400 | — | — |
| 2020-03-27 | $7.97 | $8.83 | 7,229,900 | — | — |
| 2020-03-26 | $8.26 | $9.15 | 9,781,100 | — | — |
| 2020-03-25 | $6.56 | $7.27 | 9,337,200 | — | — |
| 2020-03-24 | $5.96 | $6.60 | 8,035,200 | — | — |
| 2020-03-23 | $5.31 | $5.88 | 6,564,200 | — | — |
| 2020-03-20 | $6.76 | $7.49 | 11,194,500 | — | — |
| 2020-03-19 | $7.35 | $8.14 | 11,938,800 | — | — |
| 2020-03-18 | $5.87 | $6.50 | 9,703,700 | — | — |
| 2020-03-17 | $7.82 | $8.66 | 10,865,900 | — | — |
| 2020-03-16 | $7.82 | $8.66 | 6,155,200 | — | — |
| 2020-03-13 | $9.69 | $10.73 | 7,190,600 | — | — |
| 2020-03-12 | $9.67 | $10.71 | 8,386,000 | — | — |
| 2020-03-11 | $10.43 | $11.55 | 6,964,000 | — | — |
| 2020-03-10 | $11.27 | $12.48 | 4,609,500 | — | — |
| 2020-03-09 | $11.31 | $12.53 | 3,717,000 | — | — |
| 2020-03-06 | $12.42 | $13.76 | 3,595,000 | — | — |
| 2020-03-05 | $12.78 | $14.15 | 3,808,000 | — | — |
| 2020-03-04 | $13.04 | $14.44 | 3,249,100 | — | — |
| 2020-03-03 | $12.81 | $14.19 | 7,410,400 | — | — |
| 2020-03-02 | $12.75 | $14.12 | 5,167,500 | — | — |
| 2020-02-28 | $12.03 | $13.32 | 7,537,100 | — | — |
| 2020-02-27 | $12.24 | $13.56 | 5,100,300 | — | — |
| 2020-02-26 | $12.62 | $13.98 | 4,296,400 | — | — |
| 2020-02-25 | $12.80 | $14.18 | 4,152,200 | — | — |
| 2020-02-24 | $13.06 | $14.46 | 3,638,600 | — | — |
| 2020-02-21 | $13.36 | $14.80 | 2,635,400 | — | — |
| 2020-02-20 | $13.48 | $14.93 | 3,280,000 | — | — |
| 2020-02-19 | $13.28 | $14.71 | 3,445,700 | — | — |
| 2020-02-18 | $13.60 | $15.06 | 2,442,800 | — | — |
| 2020-02-14 | $13.61 | $15.07 | 4,343,000 | — | — |
| 2020-02-13 | $13.81 | $15.30 | 2,588,100 | — | — |
| 2020-02-12 | $13.85 | $15.34 | 5,795,700 | — | — |
| 2020-02-11 | $14.18 | $15.71 | 2,134,300 | — | — |
| 2020-02-10 | $14.16 | $15.68 | 2,175,300 | — | — |
| 2020-02-07 | $14.25 | $15.72 | 3,377,100 | — | — |
| 2020-02-06 | $14.37 | $15.85 | 3,863,800 | — | — |
| 2020-02-05 | $14.52 | $16.01 | 3,513,900 | — | — |
| 2020-02-04 | $14.26 | $15.73 | 7,528,700 | — | — |
| 2020-02-03 | $14.10 | $15.55 | 4,245,400 | — | — |
| 2020-01-31 | $13.79 | $15.21 | 3,598,100 | — | — |
| 2020-01-30 | $13.89 | $15.32 | 3,967,500 | — | — |
| 2020-01-29 | $13.78 | $15.20 | 3,160,800 | — | — |
| 2020-01-28 | $13.78 | $15.20 | 1,811,600 | — | — |
| 2020-01-27 | $13.67 | $15.08 | 2,019,900 | — | — |
| 2020-01-24 | $13.78 | $15.20 | 2,113,800 | — | — |
| 2020-01-23 | $14.01 | $15.45 | 2,362,000 | — | — |
| 2020-01-22 | $14.06 | $15.51 | 2,736,400 | — | — |
| 2020-01-21 | $14.04 | $15.48 | 2,149,400 | — | — |
| 2020-01-17 | $14.09 | $15.54 | 1,440,200 | — | — |
| 2020-01-16 | $14.03 | $15.47 | 1,571,400 | — | — |
| 2020-01-15 | $13.91 | $15.34 | 2,277,600 | — | — |
| 2020-01-14 | $13.84 | $15.26 | 2,539,900 | — | — |
| 2020-01-13 | $13.85 | $15.28 | 1,420,100 | — | — |
| 2020-01-10 | $13.89 | $15.32 | 1,255,900 | — | — |
| 2020-01-09 | $14.03 | $15.47 | 1,818,300 | — | — |
| 2020-01-08 | $13.82 | $15.24 | 1,966,500 | — | — |
| 2020-01-07 | $13.88 | $15.31 | 1,764,400 | — | — |
| 2020-01-06 | $14.00 | $15.44 | 1,484,400 | — | — |
| 2020-01-03 | $14.05 | $15.50 | 1,893,700 | — | — |
| 2020-01-02 | $14.16 | $15.62 | 1,383,600 | — | — |