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
- 2003-12-04 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 | $9.67 | $9.67 | 908,300 | — | — |
| 2020-12-30 | $9.97 | $9.97 | 737,100 | — | — |
| 2020-12-29 | $9.70 | $9.70 | 1,181,200 | — | — |
| 2020-12-28 | $9.79 | $9.79 | 1,067,000 | — | — |
| 2020-12-24 | $10.00 | $10.00 | 671,400 | — | — |
| 2020-12-23 | $9.99 | $9.99 | 1,217,500 | — | — |
| 2020-12-22 | $10.01 | $10.01 | 1,011,500 | — | — |
| 2020-12-21 | $10.46 | $10.46 | 1,339,900 | — | — |
| 2020-12-18 | $10.42 | $10.42 | 2,952,300 | — | — |
| 2020-12-17 | $10.94 | $10.94 | 1,769,500 | — | — |
| 2020-12-16 | $10.48 | $10.48 | 1,142,800 | — | — |
| 2020-12-15 | $10.22 | $10.22 | 1,259,400 | — | — |
| 2020-12-14 | $9.82 | $9.82 | 1,400,000 | — | — |
| 2020-12-11 | $9.95 | $9.95 | 952,600 | — | — |
| 2020-12-10 | $10.00 | $10.00 | 926,100 | — | — |
| 2020-12-09 | $9.95 | $9.95 | 1,355,300 | — | — |
| 2020-12-08 | $10.50 | $10.50 | 1,054,200 | — | — |
| 2020-12-07 | $10.47 | $10.47 | 1,263,900 | — | — |
| 2020-12-04 | $10.14 | $10.14 | 1,039,700 | — | — |
| 2020-12-03 | $10.13 | $10.13 | 934,500 | — | — |
| 2020-12-02 | $10.31 | $10.31 | 1,029,500 | — | — |
| 2020-12-01 | $10.17 | $10.17 | 1,892,900 | — | — |
| 2020-11-30 | $9.96 | $9.96 | 1,695,300 | — | — |
| 2020-11-27 | $10.05 | $10.05 | 919,000 | — | — |
| 2020-11-25 | $9.94 | $9.94 | 1,479,400 | — | — |
| 2020-11-24 | $9.88 | $9.88 | 2,061,500 | — | — |
| 2020-11-23 | $10.05 | $10.05 | 1,427,100 | — | — |
| 2020-11-20 | $10.55 | $10.55 | 1,687,100 | — | — |
| 2020-11-19 | $10.48 | $10.48 | 1,324,900 | — | — |
| 2020-11-18 | $10.44 | $10.44 | 1,460,900 | — | — |
| 2020-11-17 | $10.94 | $10.94 | 1,799,400 | — | — |
| 2020-11-16 | $11.01 | $11.01 | 1,161,700 | — | — |
| 2020-11-13 | $10.84 | $10.84 | 830,600 | — | — |
| 2020-11-12 | $10.83 | $10.83 | 859,700 | — | — |
| 2020-11-11 | $10.65 | $10.65 | 1,219,700 | — | — |
| 2020-11-10 | $10.62 | $10.62 | 1,200,700 | — | — |
| 2020-11-09 | $11.12 | $11.12 | 2,040,800 | — | — |
| 2020-11-06 | $11.45 | $11.45 | 1,140,900 | — | — |
| 2020-11-05 | $11.40 | $11.40 | 2,094,600 | — | — |
| 2020-11-04 | $10.62 | $10.62 | 793,500 | — | — |
| 2020-11-03 | $10.95 | $10.95 | 1,431,400 | — | — |
| 2020-11-02 | $10.66 | $10.66 | 1,157,500 | — | — |
| 2020-10-30 | $10.36 | $10.36 | 1,282,900 | — | — |
| 2020-10-29 | $10.16 | $10.16 | 1,063,700 | — | — |
| 2020-10-28 | $10.22 | $10.22 | 1,982,600 | — | — |
| 2020-10-27 | $11.10 | $11.10 | 1,019,700 | — | — |
| 2020-10-26 | $10.67 | $10.67 | 695,100 | — | — |
| 2020-10-23 | $10.76 | $10.76 | 847,500 | — | — |
| 2020-10-22 | $10.62 | $10.62 | 949,300 | — | — |
| 2020-10-21 | $10.89 | $10.89 | 627,000 | — | — |
| 2020-10-20 | $10.88 | $10.88 | 1,108,600 | — | — |
| 2020-10-19 | $10.98 | $10.98 | 1,172,500 | — | — |
| 2020-10-16 | $11.00 | $11.00 | 845,200 | — | — |
| 2020-10-15 | $11.02 | $11.02 | 844,900 | — | — |
| 2020-10-14 | $11.07 | $11.07 | 907,800 | — | — |
| 2020-10-13 | $11.02 | $11.02 | 1,143,600 | — | — |
| 2020-10-12 | $11.41 | $11.41 | 1,012,800 | — | — |
| 2020-10-09 | $11.40 | $11.40 | 1,753,900 | — | — |
| 2020-10-08 | $11.02 | $11.02 | 2,427,200 | — | — |
| 2020-10-07 | $10.96 | $10.96 | 1,852,000 | — | — |
| 2020-10-06 | $10.97 | $10.97 | 1,996,500 | — | — |
| 2020-10-05 | $11.14 | $11.14 | 1,416,600 | — | — |
| 2020-10-02 | $11.10 | $11.10 | 2,503,200 | — | — |
| 2020-10-01 | $11.50 | $11.50 | 3,216,400 | — | — |
| 2020-09-30 | $11.89 | $11.89 | 2,426,600 | — | — |
| 2020-09-29 | $11.81 | $11.81 | 3,027,200 | — | — |
| 2020-09-28 | $11.65 | $11.65 | 2,128,600 | — | — |
| 2020-09-25 | $11.34 | $11.34 | 1,379,300 | — | — |
| 2020-09-24 | $11.22 | $11.22 | 2,304,600 | — | — |
| 2020-09-23 | $10.60 | $10.60 | 3,860,500 | — | — |
| 2020-09-22 | $11.34 | $11.34 | 1,775,800 | — | — |
| 2020-09-21 | $11.25 | $11.25 | 4,072,100 | — | — |
| 2020-09-18 | $11.62 | $11.62 | 3,691,700 | — | — |
| 2020-09-17 | $11.75 | $11.75 | 1,668,900 | — | — |
| 2020-09-16 | $11.78 | $11.78 | 1,766,100 | — | — |
| 2020-09-15 | $11.57 | $11.57 | 1,616,800 | — | — |
| 2020-09-14 | $11.40 | $11.40 | 2,140,300 | — | — |
| 2020-09-11 | $10.55 | $10.55 | 2,665,600 | — | — |
| 2020-09-10 | $11.41 | $11.41 | 2,247,500 | — | — |
| 2020-09-09 | $11.20 | $11.20 | 1,856,900 | — | — |
| 2020-09-08 | $10.65 | $10.65 | 1,993,800 | — | — |
| 2020-09-04 | $10.68 | $10.68 | 1,919,200 | — | — |
| 2020-09-03 | $10.48 | $10.48 | 2,162,400 | — | — |
| 2020-09-02 | $10.58 | $10.58 | 1,997,300 | — | — |
| 2020-09-01 | $10.58 | $10.58 | 2,907,700 | — | — |
| 2020-08-31 | $10.59 | $10.59 | 3,976,200 | — | — |
| 2020-08-28 | $9.78 | $9.78 | 1,358,800 | — | — |
| 2020-08-27 | $9.52 | $9.52 | 1,344,100 | — | — |
| 2020-08-26 | $9.73 | $9.73 | 1,146,700 | — | — |
| 2020-08-25 | $9.29 | $9.29 | 1,329,200 | — | — |
| 2020-08-24 | $9.20 | $9.20 | 1,557,500 | — | — |
| 2020-08-21 | $9.17 | $9.17 | 1,281,100 | — | — |
| 2020-08-20 | $9.40 | $9.40 | 956,600 | — | — |
| 2020-08-19 | $9.22 | $9.22 | 1,568,000 | — | — |
| 2020-08-18 | $9.44 | $9.44 | 2,184,500 | — | — |
| 2020-08-17 | $9.37 | $9.37 | 2,036,800 | — | — |
| 2020-08-14 | $8.59 | $8.59 | 932,200 | — | — |
| 2020-08-13 | $8.73 | $8.73 | 1,216,300 | — | — |
| 2020-08-12 | $8.46 | $8.46 | 2,746,800 | — | — |
| 2020-08-11 | $8.18 | $8.18 | 2,995,900 | — | — |
| 2020-08-10 | $9.02 | $9.02 | 1,410,200 | — | — |
| 2020-08-07 | $9.09 | $9.09 | 1,903,600 | — | — |
| 2020-08-06 | $9.28 | $9.28 | 1,497,500 | — | — |
| 2020-08-05 | $9.56 | $9.56 | 2,601,500 | — | — |
| 2020-08-04 | $9.56 | $9.56 | 2,186,800 | — | — |
| 2020-08-03 | $8.98 | $8.98 | 1,342,100 | — | — |
| 2020-07-31 | $9.12 | $9.12 | 1,817,400 | — | — |
| 2020-07-30 | $8.80 | $8.80 | 1,771,400 | — | — |
| 2020-07-29 | $9.21 | $9.21 | 2,013,200 | — | — |
| 2020-07-28 | $9.17 | $9.17 | 1,306,600 | — | — |
| 2020-07-27 | $9.29 | $9.29 | 2,132,000 | — | — |
| 2020-07-24 | $8.79 | $8.79 | 1,630,800 | — | — |
| 2020-07-23 | $8.57 | $8.57 | 2,076,900 | — | — |
| 2020-07-22 | $8.74 | $8.74 | 2,368,300 | — | — |
| 2020-07-21 | $8.81 | $8.81 | 2,406,300 | — | — |
| 2020-07-20 | $8.48 | $8.48 | 1,966,000 | — | — |
| 2020-07-17 | $8.42 | $8.42 | 1,406,200 | — | — |
| 2020-07-16 | $8.22 | $8.22 | 1,378,000 | — | — |
| 2020-07-15 | $8.38 | $8.38 | 2,293,300 | — | — |
| 2020-07-14 | $8.42 | $8.42 | 1,673,600 | — | — |
| 2020-07-13 | $8.16 | $8.16 | 3,123,800 | — | — |
| 2020-07-10 | $8.82 | $8.82 | 1,997,000 | — | — |
| 2020-07-09 | $8.65 | $8.65 | 5,588,400 | — | — |
| 2020-07-08 | $9.16 | $9.16 | 4,887,400 | — | — |
| 2020-07-07 | $9.71 | $9.71 | 2,210,900 | — | — |
| 2020-07-06 | $9.18 | $9.18 | 2,854,400 | — | — |
| 2020-07-02 | $9.23 | $9.23 | 1,890,600 | — | — |
| 2020-07-01 | $9.31 | $9.31 | 2,099,900 | — | — |
| 2020-06-30 | $9.18 | $9.18 | 2,558,200 | — | — |
| 2020-06-29 | $8.81 | $8.81 | 1,703,000 | — | — |
| 2020-06-26 | $8.61 | $8.61 | 5,016,100 | — | — |
| 2020-06-25 | $8.59 | $8.59 | 2,019,800 | — | — |
| 2020-06-24 | $8.71 | $8.71 | 4,106,200 | — | — |
| 2020-06-23 | $8.77 | $8.77 | 2,214,200 | — | — |
| 2020-06-22 | $8.77 | $8.77 | 2,892,300 | — | — |
| 2020-06-19 | $8.37 | $8.37 | 5,461,100 | — | — |
| 2020-06-18 | $7.99 | $7.99 | 2,019,700 | — | — |
| 2020-06-17 | $8.15 | $8.15 | 1,808,900 | — | — |
| 2020-06-16 | $8.01 | $8.01 | 3,266,100 | — | — |
| 2020-06-15 | $8.53 | $8.53 | 2,728,700 | — | — |
| 2020-06-12 | $8.43 | $8.43 | 2,587,200 | — | — |
| 2020-06-11 | $8.27 | $8.27 | 4,451,300 | — | — |
| 2020-06-10 | $9.07 | $9.07 | 5,010,800 | — | — |
| 2020-06-09 | $8.43 | $8.43 | 3,340,600 | — | — |
| 2020-06-08 | $8.06 | $8.06 | 7,125,400 | — | — |
| 2020-06-05 | $9.05 | $9.05 | 3,670,700 | — | — |
| 2020-06-04 | $9.23 | $9.23 | 5,916,800 | — | — |
| 2020-06-03 | $8.65 | $8.65 | 4,125,200 | — | — |
| 2020-06-02 | $8.81 | $8.81 | 5,542,200 | — | — |
| 2020-06-01 | $9.03 | $9.03 | 7,544,500 | — | — |
| 2020-05-29 | $9.56 | $9.56 | 5,733,800 | — | — |
| 2020-05-28 | $9.71 | $9.71 | 10,613,700 | — | — |
| 2020-05-27 | $10.65 | $10.65 | 4,047,300 | — | — |
| 2020-05-26 | $10.41 | $10.41 | 5,506,600 | — | — |
| 2020-05-22 | $11.57 | $11.57 | 2,087,700 | — | — |
| 2020-05-21 | $11.31 | $11.31 | 2,765,700 | — | — |
| 2020-05-20 | $11.65 | $11.65 | 3,473,400 | — | — |
| 2020-05-19 | $11.95 | $11.95 | 3,547,800 | — | — |
| 2020-05-18 | $11.40 | $11.40 | 2,714,000 | — | — |
| 2020-05-15 | $11.70 | $11.70 | 3,189,900 | — | — |
| 2020-05-14 | $11.45 | $11.45 | 2,784,400 | — | — |
| 2020-05-13 | $11.09 | $11.09 | 2,383,400 | — | — |
| 2020-05-12 | $10.85 | $10.85 | 3,283,400 | — | — |
| 2020-05-11 | $10.85 | $10.85 | 2,882,800 | — | — |
| 2020-05-08 | $11.47 | $11.47 | 2,989,400 | — | — |
| 2020-05-07 | $11.80 | $11.80 | 3,014,900 | — | — |
| 2020-05-06 | $11.19 | $11.19 | 2,160,400 | — | — |
| 2020-05-05 | $11.73 | $11.73 | 2,676,700 | — | — |
| 2020-05-04 | $11.51 | $11.51 | 2,374,000 | — | — |
| 2020-05-01 | $11.40 | $11.40 | 4,044,500 | — | — |
| 2020-04-30 | $11.19 | $11.19 | 3,283,100 | — | — |
| 2020-04-29 | $12.12 | $12.12 | 3,236,200 | — | — |
| 2020-04-28 | $11.81 | $11.81 | 2,390,300 | — | — |
| 2020-04-27 | $11.96 | $11.96 | 1,780,400 | — | — |
| 2020-04-24 | $12.08 | $12.08 | 2,235,700 | — | — |
| 2020-04-23 | $12.02 | $12.02 | 3,886,000 | — | — |
| 2020-04-22 | $12.14 | $12.14 | 3,363,500 | — | — |
| 2020-04-21 | $11.44 | $11.44 | 3,086,800 | — | — |
| 2020-04-20 | $11.54 | $11.54 | 2,576,000 | — | — |
| 2020-04-17 | $11.27 | $11.27 | 3,638,800 | — | — |
| 2020-04-16 | $11.88 | $11.88 | 4,281,100 | — | — |
| 2020-04-15 | $11.87 | $11.87 | 3,797,000 | — | — |
| 2020-04-14 | $11.58 | $11.58 | 7,516,800 | — | — |
| 2020-04-13 | $10.73 | $10.73 | 3,767,200 | — | — |
| 2020-04-09 | $9.99 | $9.99 | 4,824,700 | — | — |
| 2020-04-08 | $9.31 | $9.31 | 2,694,700 | — | — |
| 2020-04-07 | $8.91 | $8.91 | 3,629,000 | — | — |
| 2020-04-06 | $8.83 | $8.83 | 4,078,300 | — | — |
| 2020-04-03 | $8.65 | $8.65 | 3,556,800 | — | — |
| 2020-04-02 | $8.20 | $8.20 | 3,327,600 | — | — |
| 2020-04-01 | $7.68 | $7.68 | 3,313,800 | — | — |
| 2020-03-31 | $7.38 | $7.38 | 3,220,400 | — | — |
| 2020-03-30 | $7.70 | $7.70 | 2,538,700 | — | — |
| 2020-03-27 | $7.76 | $7.76 | 2,655,200 | — | — |
| 2020-03-26 | $8.54 | $8.54 | 2,987,300 | — | — |
| 2020-03-25 | $8.28 | $8.28 | 4,048,300 | — | — |
| 2020-03-24 | $8.13 | $8.13 | 4,273,300 | — | — |
| 2020-03-23 | $7.19 | $7.19 | 3,907,600 | — | — |
| 2020-03-20 | $6.74 | $6.74 | 6,387,000 | — | — |
| 2020-03-19 | $7.49 | $7.49 | 4,172,300 | — | — |
| 2020-03-18 | $7.94 | $7.94 | 4,520,900 | — | — |
| 2020-03-17 | $8.76 | $8.76 | 8,116,700 | — | — |
| 2020-03-16 | $6.86 | $6.86 | 6,549,900 | — | — |
| 2020-03-13 | $5.87 | $5.87 | 5,294,500 | — | — |
| 2020-03-12 | $6.64 | $6.64 | 4,013,500 | — | — |
| 2020-03-11 | $7.52 | $7.52 | 3,361,200 | — | — |
| 2020-03-10 | $8.27 | $8.27 | 3,731,600 | — | — |
| 2020-03-09 | $8.05 | $8.05 | 2,678,300 | — | — |
| 2020-03-06 | $8.68 | $8.68 | 3,076,200 | — | — |
| 2020-03-05 | $8.83 | $8.83 | 2,055,300 | — | — |
| 2020-03-04 | $8.63 | $8.63 | 2,443,100 | — | — |
| 2020-03-03 | $8.61 | $8.61 | 5,643,400 | — | — |
| 2020-03-02 | $8.59 | $8.59 | 2,419,900 | — | — |
| 2020-02-28 | $7.98 | $7.98 | 5,116,800 | — | — |
| 2020-02-27 | $8.70 | $8.70 | 3,256,400 | — | — |
| 2020-02-26 | $9.34 | $9.34 | 2,106,700 | — | — |
| 2020-02-25 | $9.16 | $9.16 | 2,745,300 | — | — |
| 2020-02-24 | $9.51 | $9.51 | 3,349,600 | — | — |
| 2020-02-21 | $9.41 | $9.41 | 1,985,700 | — | — |
| 2020-02-20 | $9.29 | $9.29 | 2,293,900 | — | — |
| 2020-02-19 | $9.48 | $9.48 | 1,744,100 | — | — |
| 2020-02-18 | $9.39 | $9.39 | 2,142,900 | — | — |
| 2020-02-14 | $9.02 | $9.02 | 1,383,300 | — | — |
| 2020-02-13 | $9.15 | $9.15 | 1,902,200 | — | — |
| 2020-02-12 | $8.86 | $8.86 | 1,704,400 | — | — |
| 2020-02-11 | $8.95 | $8.95 | 4,386,000 | — | — |
| 2020-02-10 | $9.01 | $9.01 | 1,198,700 | — | — |
| 2020-02-07 | $8.75 | $8.75 | 1,860,800 | — | — |
| 2020-02-06 | $9.06 | $9.06 | 2,559,100 | — | — |
| 2020-02-05 | $8.85 | $8.85 | 2,958,100 | — | — |
| 2020-02-04 | $9.10 | $9.10 | 2,127,200 | — | — |
| 2020-02-03 | $9.10 | $9.10 | 1,474,100 | — | — |
| 2020-01-31 | $9.12 | $9.12 | 2,010,300 | — | — |
| 2020-01-30 | $9.13 | $9.13 | 415,700 | — | — |
| 2020-01-29 | $9.19 | $9.19 | 1,884,900 | — | — |
| 2020-01-28 | $8.91 | $8.91 | 1,985,600 | — | — |
| 2020-01-27 | $9.06 | $9.06 | 2,589,600 | — | — |
| 2020-01-24 | $9.24 | $9.24 | 2,745,100 | — | — |
| 2020-01-23 | $9.23 | $9.23 | 3,424,200 | — | — |
| 2020-01-22 | $8.86 | $8.86 | 2,036,000 | — | — |
| 2020-01-21 | $8.86 | $8.86 | 1,814,500 | — | — |
| 2020-01-17 | $8.74 | $8.74 | 1,747,100 | — | — |
| 2020-01-16 | $8.88 | $8.88 | 1,799,900 | — | — |
| 2020-01-15 | $8.79 | $8.79 | 2,228,200 | — | — |
| 2020-01-14 | $8.37 | $8.37 | 1,449,300 | — | — |
| 2020-01-13 | $8.34 | $8.34 | 3,528,300 | — | — |
| 2020-01-10 | $8.76 | $8.76 | 4,268,200 | — | — |
| 2020-01-09 | $8.24 | $8.24 | 2,576,100 | — | — |
| 2020-01-08 | $8.50 | $8.50 | 2,613,400 | — | — |
| 2020-01-07 | $9.09 | $9.09 | 2,372,400 | — | — |
| 2020-01-06 | $8.67 | $8.67 | 2,666,000 | — | — |
| 2020-01-03 | $8.59 | $8.59 | 2,499,800 | — | — |
| 2020-01-02 | $8.84 | $8.84 | 2,309,700 | — | — |