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
- 2014-04-17 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 | $9.82 | $13.64 | 1,813,000 | — | — |
| 2020-12-30 | $9.79 | $13.60 | 1,757,500 | — | — |
| 2020-12-29 | $9.77 | $13.57 | 1,725,500 | — | — |
| 2020-12-28 | $9.69 | $13.46 | 1,499,900 | — | — |
| 2020-12-24 | $9.77 | $13.57 | 1,215,200 | — | — |
| 2020-12-23 | $9.72 | $13.50 | 2,051,400 | — | — |
| 2020-12-22 | $9.30 | $12.92 | 1,660,400 | — | — |
| 2020-12-21 | $9.24 | $12.83 | 2,059,800 | — | — |
| 2020-12-18 | $9.34 | $12.97 | 4,844,800 | — | — |
| 2020-12-17 | $9.42 | $13.08 | 1,515,100 | — | — |
| 2020-12-16 | $9.32 | $12.95 | 1,509,800 | — | — |
| 2020-12-15 | $9.49 | $13.18 | 2,203,300 | — | — |
| 2020-12-14 | $9.24 | $12.83 | 2,097,600 | — | — |
| 2020-12-11 | $9.49 | $13.18 | 1,845,600 | — | — |
| 2020-12-10 | $9.62 | $13.36 | 1,069,000 | — | — |
| 2020-12-09 | $9.56 | $13.28 | 1,332,800 | — | — |
| 2020-12-08 | $9.42 | $13.08 | 2,407,800 | — | — |
| 2020-12-07 | $9.55 | $13.27 | 1,261,100 | — | — |
| 2020-12-04 | $9.57 | $13.29 | 1,340,100 | — | — |
| 2020-12-03 | $9.65 | $13.40 | 1,831,700 | — | — |
| 2020-12-02 | $9.70 | $13.25 | 2,115,300 | — | — |
| 2020-12-01 | $9.71 | $13.26 | 1,679,700 | — | — |
| 2020-11-30 | $9.37 | $12.80 | 2,390,500 | — | — |
| 2020-11-27 | $9.75 | $13.32 | 902,700 | — | — |
| 2020-11-25 | $9.88 | $13.50 | 2,367,600 | — | — |
| 2020-11-24 | $10.00 | $13.66 | 2,904,500 | — | — |
| 2020-11-23 | $9.81 | $13.39 | 2,382,700 | — | — |
| 2020-11-20 | $9.56 | $13.06 | 3,572,500 | — | — |
| 2020-11-19 | $10.42 | $14.23 | 1,227,700 | — | — |
| 2020-11-18 | $10.45 | $14.27 | 2,513,900 | — | — |
| 2020-11-17 | $10.73 | $14.66 | 1,790,200 | — | — |
| 2020-11-16 | $10.63 | $14.52 | 2,278,600 | — | — |
| 2020-11-13 | $10.38 | $14.18 | 1,358,500 | — | — |
| 2020-11-12 | $9.94 | $13.58 | 1,996,900 | — | — |
| 2020-11-11 | $10.02 | $13.69 | 1,642,300 | — | — |
| 2020-11-10 | $10.17 | $13.89 | 1,737,200 | — | — |
| 2020-11-09 | $10.02 | $13.69 | 3,023,500 | — | — |
| 2020-11-06 | $9.25 | $12.64 | 2,037,900 | — | — |
| 2020-11-05 | $9.39 | $12.83 | 2,069,200 | — | — |
| 2020-11-04 | $9.39 | $12.82 | 3,404,600 | — | — |
| 2020-11-03 | $8.87 | $12.12 | 2,204,800 | — | — |
| 2020-11-02 | $8.54 | $11.67 | 2,214,500 | — | — |
| 2020-10-30 | $8.01 | $10.94 | 2,038,500 | — | — |
| 2020-10-29 | $8.17 | $11.16 | 1,862,700 | — | — |
| 2020-10-28 | $8.08 | $11.03 | 2,427,900 | — | — |
| 2020-10-27 | $8.57 | $11.71 | 1,801,800 | — | — |
| 2020-10-26 | $9.11 | $12.45 | 1,516,700 | — | — |
| 2020-10-23 | $9.40 | $12.83 | 1,879,600 | — | — |
| 2020-10-22 | $9.15 | $12.50 | 3,044,800 | — | — |
| 2020-10-21 | $9.18 | $12.54 | 3,956,600 | — | — |
| 2020-10-20 | $9.90 | $13.52 | 3,228,800 | — | — |
| 2020-10-19 | $9.74 | $13.31 | 1,776,100 | — | — |
| 2020-10-16 | $9.79 | $13.37 | 1,694,500 | — | — |
| 2020-10-15 | $9.99 | $13.65 | 1,420,600 | — | — |
| 2020-10-14 | $9.60 | $13.11 | 1,165,000 | — | — |
| 2020-10-13 | $9.60 | $13.11 | 1,311,300 | — | — |
| 2020-10-12 | $9.77 | $13.35 | 1,386,100 | — | — |
| 2020-10-09 | $9.49 | $12.96 | 1,422,600 | — | — |
| 2020-10-08 | $9.44 | $12.90 | 1,382,600 | — | — |
| 2020-10-07 | $9.01 | $12.31 | 1,613,300 | — | — |
| 2020-10-06 | $8.88 | $12.13 | 2,043,500 | — | — |
| 2020-10-05 | $9.06 | $12.38 | 1,491,400 | — | — |
| 2020-10-02 | $8.67 | $11.84 | 2,469,800 | — | — |
| 2020-10-01 | $8.51 | $11.63 | 1,732,700 | — | — |
| 2020-09-30 | $8.45 | $11.54 | 3,190,800 | — | — |
| 2020-09-29 | $8.28 | $11.31 | 2,085,800 | — | — |
| 2020-09-28 | $8.25 | $11.27 | 2,298,600 | — | — |
| 2020-09-25 | $7.91 | $10.81 | 2,327,100 | — | — |
| 2020-09-24 | $7.70 | $10.52 | 2,821,000 | — | — |
| 2020-09-23 | $7.53 | $10.29 | 3,163,100 | — | — |
| 2020-09-22 | $7.86 | $10.74 | 4,379,000 | — | — |
| 2020-09-21 | $7.94 | $10.85 | 3,576,000 | — | — |
| 2020-09-18 | $8.26 | $11.28 | 7,007,700 | — | — |
| 2020-09-17 | $8.47 | $11.57 | 3,036,700 | — | — |
| 2020-09-16 | $8.58 | $11.72 | 4,178,900 | — | — |
| 2020-09-15 | $8.43 | $11.52 | 2,714,200 | — | — |
| 2020-09-14 | $8.42 | $11.50 | 2,649,300 | — | — |
| 2020-09-11 | $8.41 | $11.49 | 2,285,000 | — | — |
| 2020-09-10 | $8.62 | $11.78 | 1,726,000 | — | — |
| 2020-09-09 | $8.84 | $12.08 | 1,769,200 | — | — |
| 2020-09-08 | $8.96 | $12.23 | 1,527,400 | — | — |
| 2020-09-04 | $9.21 | $12.58 | 2,363,400 | — | — |
| 2020-09-03 | $8.99 | $12.28 | 2,711,800 | — | — |
| 2020-09-02 | $9.17 | $12.31 | 2,230,900 | — | — |
| 2020-09-01 | $9.13 | $12.25 | 1,931,900 | — | — |
| 2020-08-31 | $9.09 | $12.20 | 2,641,800 | — | — |
| 2020-08-28 | $9.31 | $12.50 | 1,289,600 | — | — |
| 2020-08-27 | $9.21 | $12.36 | 3,684,400 | — | — |
| 2020-08-26 | $8.74 | $11.73 | 1,378,900 | — | — |
| 2020-08-25 | $8.83 | $11.85 | 1,746,400 | — | — |
| 2020-08-24 | $8.84 | $11.87 | 1,763,900 | — | — |
| 2020-08-21 | $8.57 | $11.50 | 1,508,400 | — | — |
| 2020-08-20 | $8.65 | $11.61 | 1,433,300 | — | — |
| 2020-08-19 | $8.76 | $11.76 | 1,278,100 | — | — |
| 2020-08-18 | $8.68 | $11.65 | 1,555,500 | — | — |
| 2020-08-17 | $8.85 | $11.88 | 1,418,800 | — | — |
| 2020-08-14 | $8.94 | $12.00 | 1,340,700 | — | — |
| 2020-08-13 | $8.72 | $11.70 | 1,446,900 | — | — |
| 2020-08-12 | $8.85 | $11.88 | 1,796,100 | — | — |
| 2020-08-11 | $9.04 | $12.13 | 2,164,000 | — | — |
| 2020-08-10 | $8.93 | $11.99 | 1,999,800 | — | — |
| 2020-08-07 | $8.74 | $11.73 | 2,494,900 | — | — |
| 2020-08-06 | $8.46 | $11.36 | 1,638,700 | — | — |
| 2020-08-05 | $8.63 | $11.58 | 2,028,100 | — | — |
| 2020-08-04 | $8.21 | $11.01 | 2,143,500 | — | — |
| 2020-08-03 | $8.11 | $10.89 | 2,895,800 | — | — |
| 2020-07-31 | $7.96 | $10.68 | 4,659,200 | — | — |
| 2020-07-30 | $7.97 | $10.70 | 3,105,800 | — | — |
| 2020-07-29 | $8.19 | $10.99 | 2,793,300 | — | — |
| 2020-07-28 | $8.18 | $10.98 | 3,838,900 | — | — |
| 2020-07-27 | $8.34 | $11.19 | 5,153,700 | — | — |
| 2020-07-24 | $8.02 | $10.77 | 2,392,800 | — | — |
| 2020-07-23 | $8.14 | $10.93 | 4,307,500 | — | — |
| 2020-07-22 | $7.98 | $10.71 | 6,200,400 | — | — |
| 2020-07-21 | $7.60 | $10.19 | 4,774,900 | — | — |
| 2020-07-20 | $7.06 | $9.48 | 2,109,500 | — | — |
| 2020-07-17 | $7.17 | $9.62 | 1,780,300 | — | — |
| 2020-07-16 | $7.49 | $10.05 | 2,628,800 | — | — |
| 2020-07-15 | $7.41 | $9.95 | 2,685,900 | — | — |
| 2020-07-14 | $7.03 | $9.44 | 2,193,100 | — | — |
| 2020-07-13 | $6.84 | $9.18 | 2,818,700 | — | — |
| 2020-07-10 | $6.93 | $9.30 | 3,121,800 | — | — |
| 2020-07-09 | $6.47 | $8.68 | 3,619,600 | — | — |
| 2020-07-08 | $6.89 | $9.25 | 2,426,200 | — | — |
| 2020-07-07 | $6.79 | $9.11 | 2,868,900 | — | — |
| 2020-07-06 | $7.27 | $9.76 | 5,133,600 | — | — |
| 2020-07-02 | $6.90 | $9.26 | 2,665,600 | — | — |
| 2020-07-01 | $6.91 | $9.28 | 2,224,300 | — | — |
| 2020-06-30 | $7.03 | $9.44 | 3,075,200 | — | — |
| 2020-06-29 | $7.24 | $9.72 | 4,635,800 | — | — |
| 2020-06-26 | $6.98 | $9.37 | 27,749,800 | — | — |
| 2020-06-25 | $7.41 | $9.95 | 4,468,800 | — | — |
| 2020-06-24 | $7.28 | $9.77 | 4,075,500 | — | — |
| 2020-06-23 | $7.60 | $10.20 | 4,340,100 | — | — |
| 2020-06-22 | $7.68 | $10.31 | 4,045,400 | — | — |
| 2020-06-19 | $7.78 | $10.44 | 9,397,600 | — | — |
| 2020-06-18 | $8.05 | $10.81 | 2,708,800 | — | — |
| 2020-06-17 | $7.92 | $10.63 | 3,337,900 | — | — |
| 2020-06-16 | $8.09 | $10.86 | 2,197,000 | — | — |
| 2020-06-15 | $8.02 | $10.76 | 3,209,600 | — | — |
| 2020-06-12 | $7.75 | $10.40 | 2,259,500 | — | — |
| 2020-06-11 | $7.44 | $9.99 | 4,322,300 | — | — |
| 2020-06-10 | $8.01 | $10.74 | 2,704,200 | — | — |
| 2020-06-09 | $8.70 | $11.68 | 2,869,100 | — | — |
| 2020-06-08 | $9.20 | $12.35 | 3,574,900 | — | — |
| 2020-06-05 | $8.82 | $11.83 | 3,782,700 | — | — |
| 2020-06-04 | $8.22 | $11.03 | 3,196,200 | — | — |
| 2020-06-03 | $8.19 | $10.78 | 5,109,400 | — | — |
| 2020-06-02 | $7.86 | $10.34 | 2,679,000 | — | — |
| 2020-06-01 | $7.67 | $10.09 | 2,299,000 | — | — |
| 2020-05-29 | $7.44 | $9.79 | 2,304,600 | — | — |
| 2020-05-28 | $7.69 | $10.12 | 1,505,500 | — | — |
| 2020-05-27 | $7.75 | $10.20 | 3,212,500 | — | — |
| 2020-05-26 | $7.31 | $9.62 | 3,037,900 | — | — |
| 2020-05-22 | $6.97 | $9.17 | 1,581,100 | — | — |
| 2020-05-21 | $7.18 | $9.45 | 2,099,100 | — | — |
| 2020-05-20 | $7.10 | $9.34 | 2,136,700 | — | — |
| 2020-05-19 | $6.87 | $9.04 | 2,508,700 | — | — |
| 2020-05-18 | $7.30 | $9.61 | 2,631,200 | — | — |
| 2020-05-15 | $6.68 | $8.79 | 1,374,600 | — | — |
| 2020-05-14 | $6.81 | $8.96 | 2,237,800 | — | — |
| 2020-05-13 | $6.43 | $8.46 | 1,809,100 | — | — |
| 2020-05-12 | $7.04 | $9.26 | 1,810,300 | — | — |
| 2020-05-11 | $7.35 | $9.67 | 2,529,700 | — | — |
| 2020-05-08 | $7.77 | $10.23 | 1,435,800 | — | — |
| 2020-05-07 | $7.54 | $9.92 | 1,838,800 | — | — |
| 2020-05-06 | $6.99 | $9.20 | 3,583,800 | — | — |
| 2020-05-05 | $7.19 | $9.46 | 3,129,000 | — | — |
| 2020-05-04 | $7.22 | $9.50 | 2,617,800 | — | — |
| 2020-05-01 | $7.03 | $9.25 | 2,872,600 | — | — |
| 2020-04-30 | $7.62 | $10.03 | 2,311,300 | — | — |
| 2020-04-29 | $8.23 | $10.83 | 2,891,900 | — | — |
| 2020-04-28 | $7.48 | $9.84 | 3,288,400 | — | — |
| 2020-04-27 | $7.38 | $9.71 | 3,128,000 | — | — |
| 2020-04-24 | $7.03 | $9.25 | 2,728,700 | — | — |
| 2020-04-23 | $6.72 | $8.84 | 2,106,600 | — | — |
| 2020-04-22 | $6.60 | $8.69 | 4,100,800 | — | — |
| 2020-04-21 | $6.57 | $8.65 | 3,220,500 | — | — |
| 2020-04-20 | $7.06 | $9.29 | 2,664,900 | — | — |
| 2020-04-17 | $7.54 | $9.92 | 2,263,500 | — | — |
| 2020-04-16 | $7.21 | $9.49 | 1,838,100 | — | — |
| 2020-04-15 | $7.34 | $9.66 | 1,437,700 | — | — |
| 2020-04-14 | $7.83 | $10.30 | 1,989,300 | — | — |
| 2020-04-13 | $8.05 | $10.59 | 1,512,200 | — | — |
| 2020-04-09 | $8.29 | $10.90 | 2,664,800 | — | — |
| 2020-04-08 | $7.65 | $10.07 | 2,204,300 | — | — |
| 2020-04-07 | $7.31 | $9.61 | 3,172,600 | — | — |
| 2020-04-06 | $6.98 | $9.19 | 3,164,300 | — | — |
| 2020-04-03 | $6.04 | $7.95 | 2,651,300 | — | — |
| 2020-04-02 | $6.35 | $8.36 | 4,162,200 | — | — |
| 2020-04-01 | $7.01 | $9.23 | 2,525,300 | — | — |
| 2020-03-31 | $7.58 | $9.98 | 3,206,900 | — | — |
| 2020-03-30 | $8.15 | $10.73 | 3,021,100 | — | — |
| 2020-03-27 | $8.03 | $10.57 | 2,386,800 | — | — |
| 2020-03-26 | $8.07 | $10.62 | 3,095,900 | — | — |
| 2020-03-25 | $7.99 | $10.52 | 5,206,700 | — | — |
| 2020-03-24 | $7.08 | $9.32 | 3,787,500 | — | — |
| 2020-03-23 | $6.06 | $7.98 | 3,237,400 | — | — |
| 2020-03-20 | $6.00 | $7.90 | 7,680,400 | — | — |
| 2020-03-19 | $6.28 | $8.26 | 4,465,300 | — | — |
| 2020-03-18 | $5.00 | $6.58 | 5,658,200 | — | — |
| 2020-03-17 | $5.95 | $7.83 | 4,825,100 | — | — |
| 2020-03-16 | $7.29 | $9.59 | 2,590,200 | — | — |
| 2020-03-13 | $8.67 | $11.41 | 4,210,300 | — | — |
| 2020-03-12 | $8.08 | $10.63 | 3,328,300 | — | — |
| 2020-03-11 | $9.49 | $12.49 | 4,474,000 | — | — |
| 2020-03-10 | $9.99 | $13.15 | 2,786,300 | — | — |
| 2020-03-09 | $9.07 | $11.94 | 3,182,800 | — | — |
| 2020-03-06 | $10.49 | $13.81 | 7,751,100 | — | — |
| 2020-03-05 | $10.44 | $13.74 | 4,097,800 | — | — |
| 2020-03-04 | $11.11 | $14.41 | 3,657,700 | — | — |
| 2020-03-03 | $10.60 | $13.75 | 4,802,700 | — | — |
| 2020-03-02 | $11.58 | $15.02 | 3,995,500 | — | — |
| 2020-02-28 | $11.23 | $14.57 | 6,210,300 | — | — |
| 2020-02-27 | $11.29 | $14.64 | 2,843,100 | — | — |
| 2020-02-26 | $12.03 | $15.60 | 1,882,000 | — | — |
| 2020-02-25 | $12.44 | $16.14 | 2,228,300 | — | — |
| 2020-02-24 | $13.24 | $17.17 | 1,903,700 | — | — |
| 2020-02-21 | $14.17 | $18.38 | 1,292,900 | — | — |
| 2020-02-20 | $14.45 | $18.74 | 1,280,500 | — | — |
| 2020-02-19 | $14.34 | $18.59 | 2,380,000 | — | — |
| 2020-02-18 | $14.30 | $18.55 | 824,200 | — | — |
| 2020-02-14 | $14.57 | $18.90 | 1,428,300 | — | — |
| 2020-02-13 | $14.74 | $19.12 | 1,238,900 | — | — |
| 2020-02-12 | $14.76 | $19.15 | 1,438,100 | — | — |
| 2020-02-11 | $14.50 | $18.81 | 1,241,500 | — | — |
| 2020-02-10 | $14.08 | $18.26 | 914,100 | — | — |
| 2020-02-07 | $14.01 | $18.17 | 1,204,300 | — | — |
| 2020-02-06 | $14.10 | $18.29 | 1,279,600 | — | — |
| 2020-02-05 | $14.07 | $18.25 | 1,246,300 | — | — |
| 2020-02-04 | $13.82 | $17.93 | 3,126,500 | — | — |
| 2020-02-03 | $14.01 | $18.17 | 2,328,400 | — | — |
| 2020-01-31 | $14.38 | $18.65 | 1,968,200 | — | — |
| 2020-01-30 | $14.90 | $19.33 | 2,449,800 | — | — |
| 2020-01-29 | $15.00 | $19.46 | 1,236,800 | — | — |
| 2020-01-28 | $15.02 | $19.48 | 2,608,200 | — | — |
| 2020-01-27 | $14.77 | $19.16 | 3,458,400 | — | — |
| 2020-01-24 | $15.11 | $19.59 | 1,674,500 | — | — |
| 2020-01-23 | $15.45 | $20.04 | 2,985,400 | — | — |
| 2020-01-22 | $15.18 | $19.69 | 4,830,200 | — | — |
| 2020-01-21 | $13.86 | $17.98 | 2,331,900 | — | — |
| 2020-01-17 | $13.86 | $17.98 | 1,703,400 | — | — |
| 2020-01-16 | $13.62 | $17.67 | 2,006,100 | — | — |
| 2020-01-15 | $13.50 | $17.51 | 1,331,000 | — | — |
| 2020-01-14 | $13.56 | $17.59 | 1,481,900 | — | — |
| 2020-01-13 | $13.51 | $17.52 | 1,624,300 | — | — |
| 2020-01-10 | $13.42 | $17.41 | 1,555,200 | — | — |
| 2020-01-09 | $13.57 | $17.60 | 1,392,300 | — | — |
| 2020-01-08 | $13.67 | $17.73 | 1,180,100 | — | — |
| 2020-01-07 | $13.60 | $17.64 | 1,301,500 | — | — |
| 2020-01-06 | $13.61 | $17.65 | 1,727,900 | — | — |
| 2020-01-03 | $13.57 | $17.60 | 1,261,200 | — | — |
| 2020-01-02 | $13.66 | $17.71 | 2,167,200 | — | — |