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
- 1999-01-22 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 | $13.06 | $14.20 | 192,424,000 | — | — |
| 2020-12-30 | $13.15 | $14.30 | 225,396,000 | — | — |
| 2020-12-29 | $12.94 | $14.08 | 170,372,000 | — | — |
| 2020-12-28 | $12.90 | $14.03 | 212,564,000 | — | — |
| 2020-12-24 | $12.99 | $14.13 | 97,884,000 | — | — |
| 2020-12-23 | $13.01 | $14.15 | 179,144,000 | — | — |
| 2020-12-22 | $13.28 | $14.44 | 185,580,000 | — | — |
| 2020-12-21 | $13.33 | $14.50 | 302,332,000 | — | — |
| 2020-12-18 | $13.27 | $14.44 | 342,064,000 | — | — |
| 2020-12-17 | $13.34 | $14.51 | 231,384,000 | — | — |
| 2020-12-16 | $13.24 | $14.40 | 223,116,000 | — | — |
| 2020-12-15 | $13.36 | $14.53 | 193,016,000 | — | — |
| 2020-12-14 | $13.31 | $14.48 | 270,156,000 | — | — |
| 2020-12-11 | $13.01 | $14.15 | 209,264,000 | — | — |
| 2020-12-10 | $12.97 | $14.11 | 207,764,000 | — | — |
| 2020-12-09 | $12.93 | $14.06 | 401,300,000 | — | — |
| 2020-12-08 | $13.35 | $14.52 | 271,920,000 | — | — |
| 2020-12-07 | $13.61 | $14.80 | 223,244,000 | — | — |
| 2020-12-04 | $13.56 | $14.75 | 202,244,000 | — | — |
| 2020-12-03 | $13.40 | $14.57 | 199,520,000 | — | — |
| 2020-12-02 | $13.54 | $14.73 | 283,360,000 | — | — |
| 2020-12-01 | $13.39 | $14.56 | 296,948,000 | — | — |
| 2020-11-30 | $13.40 | $14.57 | 286,952,000 | — | — |
| 2020-11-27 | $13.26 | $14.42 | 167,276,000 | — | — |
| 2020-11-25 | $13.23 | $14.39 | 259,916,000 | — | — |
| 2020-11-24 | $12.96 | $14.09 | 346,500,000 | — | — |
| 2020-11-23 | $13.14 | $14.29 | 361,356,000 | — | — |
| 2020-11-20 | $13.09 | $14.23 | 341,088,000 | — | — |
| 2020-11-19 | $13.44 | $14.61 | 565,936,000 | — | — |
| 2020-11-18 | $13.43 | $14.60 | 510,924,000 | — | — |
| 2020-11-17 | $13.42 | $14.59 | 312,028,000 | — | — |
| 2020-11-16 | $13.52 | $14.70 | 413,776,000 | — | — |
| 2020-11-13 | $13.30 | $14.46 | 346,312,000 | — | — |
| 2020-11-12 | $13.46 | $14.63 | 365,812,000 | — | — |
| 2020-11-11 | $13.42 | $14.59 | 404,744,000 | — | — |
| 2020-11-10 | $12.77 | $13.89 | 644,068,000 | — | — |
| 2020-11-09 | $13.63 | $14.82 | 582,976,000 | — | — |
| 2020-11-06 | $14.56 | $15.83 | 383,348,000 | — | — |
| 2020-11-05 | $14.16 | $15.40 | 319,028,000 | — | — |
| 2020-11-04 | $13.79 | $15.00 | 410,228,000 | — | — |
| 2020-11-03 | $13.02 | $14.16 | 272,900,000 | — | — |
| 2020-11-02 | $12.58 | $13.68 | 299,652,000 | — | — |
| 2020-10-30 | $12.53 | $13.63 | 416,820,000 | — | — |
| 2020-10-29 | $13.02 | $14.16 | 320,080,000 | — | — |
| 2020-10-28 | $12.63 | $13.73 | 376,520,000 | — | — |
| 2020-10-27 | $13.40 | $14.57 | 250,520,000 | — | — |
| 2020-10-26 | $13.14 | $14.29 | 336,896,000 | — | — |
| 2020-10-23 | $13.59 | $14.78 | 233,484,000 | — | — |
| 2020-10-22 | $13.36 | $14.53 | 290,480,000 | — | — |
| 2020-10-21 | $13.52 | $14.71 | 219,596,000 | — | — |
| 2020-10-20 | $13.65 | $14.84 | 229,212,000 | — | — |
| 2020-10-19 | $13.50 | $14.68 | 298,068,000 | — | — |
| 2020-10-16 | $13.81 | $15.02 | 242,392,000 | — | — |
| 2020-10-15 | $13.97 | $15.19 | 267,224,000 | — | — |
| 2020-10-14 | $14.10 | $15.33 | 276,100,000 | — | — |
| 2020-10-13 | $14.25 | $15.49 | 344,604,000 | — | — |
| 2020-10-12 | $14.23 | $15.47 | 434,744,000 | — | — |
| 2020-10-09 | $13.76 | $14.96 | 346,892,000 | — | — |
| 2020-10-08 | $13.84 | $15.05 | 378,900,000 | — | — |
| 2020-10-07 | $13.96 | $15.18 | 418,084,000 | — | — |
| 2020-10-06 | $13.74 | $14.94 | 784,420,000 | — | — |
| 2020-10-05 | $13.64 | $14.83 | 479,820,000 | — | — |
| 2020-10-02 | $13.06 | $14.20 | 552,496,000 | — | — |
| 2020-10-01 | $13.61 | $14.80 | 525,004,000 | — | — |
| 2020-09-30 | $13.53 | $14.71 | 689,184,000 | — | — |
| 2020-09-29 | $13.23 | $14.38 | 621,460,000 | — | — |
| 2020-09-28 | $13.04 | $14.17 | 573,808,000 | — | — |
| 2020-09-25 | $12.87 | $14.00 | 588,016,000 | — | — |
| 2020-09-24 | $12.35 | $13.43 | 731,240,000 | — | — |
| 2020-09-23 | $12.12 | $13.18 | 647,012,000 | — | — |
| 2020-09-22 | $12.64 | $13.74 | 646,452,000 | — | — |
| 2020-09-21 | $12.52 | $13.61 | 721,044,000 | — | — |
| 2020-09-18 | $12.19 | $13.25 | 698,460,000 | — | — |
| 2020-09-17 | $12.46 | $13.55 | 792,512,000 | — | — |
| 2020-09-16 | $12.51 | $13.61 | 556,384,000 | — | — |
| 2020-09-15 | $12.99 | $14.13 | 727,556,000 | — | — |
| 2020-09-14 | $12.87 | $14.00 | 1,201,744,000 | — | — |
| 2020-09-11 | $12.16 | $13.23 | 636,928,000 | — | — |
| 2020-09-10 | $12.31 | $13.39 | 698,684,000 | — | — |
| 2020-09-09 | $12.72 | $13.83 | 736,200,000 | — | — |
| 2020-09-08 | $11.91 | $12.95 | 795,728,000 | — | — |
| 2020-09-04 | $12.62 | $13.72 | 1,463,684,000 | — | — |
| 2020-09-03 | $13.02 | $14.15 | 945,128,000 | — | — |
| 2020-09-02 | $14.35 | $15.60 | 874,012,000 | — | — |
| 2020-09-01 | $13.82 | $15.03 | 511,316,000 | — | — |
| 2020-08-31 | $13.37 | $14.54 | 500,840,000 | — | — |
| 2020-08-28 | $13.15 | $14.29 | 537,160,000 | — | — |
| 2020-08-27 | $12.63 | $13.73 | 317,604,000 | — | — |
| 2020-08-26 | $12.77 | $13.88 | 321,244,000 | — | — |
| 2020-08-25 | $12.75 | $13.86 | 289,076,000 | — | — |
| 2020-08-24 | $12.72 | $13.83 | 490,564,000 | — | — |
| 2020-08-21 | $12.68 | $13.79 | 999,868,000 | — | — |
| 2020-08-20 | $12.14 | $13.20 | 921,388,000 | — | — |
| 2020-08-19 | $12.14 | $13.19 | 622,624,000 | — | — |
| 2020-08-18 | $12.26 | $13.33 | 503,448,000 | — | — |
| 2020-08-17 | $12.34 | $13.41 | 621,300,000 | — | — |
| 2020-08-14 | $11.56 | $12.57 | 366,436,000 | — | — |
| 2020-08-13 | $11.44 | $12.44 | 374,460,000 | — | — |
| 2020-08-12 | $11.44 | $12.44 | 464,412,000 | — | — |
| 2020-08-11 | $10.85 | $11.79 | 354,512,000 | — | — |
| 2020-08-10 | $11.17 | $12.14 | 427,796,000 | — | — |
| 2020-08-07 | $11.20 | $12.17 | 342,516,000 | — | — |
| 2020-08-06 | $11.34 | $12.32 | 244,316,000 | — | — |
| 2020-08-05 | $11.29 | $12.27 | 249,924,000 | — | — |
| 2020-08-04 | $11.23 | $12.20 | 310,336,000 | — | — |
| 2020-08-03 | $11.01 | $11.97 | 412,720,000 | — | — |
| 2020-07-31 | $10.61 | $11.54 | 386,080,000 | — | — |
| 2020-07-30 | $10.61 | $11.54 | 308,880,000 | — | — |
| 2020-07-29 | $10.47 | $11.38 | 284,508,000 | — | — |
| 2020-07-28 | $10.22 | $11.10 | 271,636,000 | — | — |
| 2020-07-27 | $10.42 | $11.33 | 292,132,000 | — | — |
| 2020-07-24 | $10.19 | $11.08 | 473,292,000 | — | — |
| 2020-07-23 | $10.13 | $11.01 | 411,660,000 | — | — |
| 2020-07-22 | $10.44 | $11.35 | 367,292,000 | — | — |
| 2020-07-21 | $10.33 | $11.23 | 277,036,000 | — | — |
| 2020-07-20 | $10.51 | $11.43 | 284,852,000 | — | — |
| 2020-07-17 | $10.20 | $11.09 | 266,284,000 | — | — |
| 2020-07-16 | $10.13 | $11.02 | 344,964,000 | — | — |
| 2020-07-15 | $10.23 | $11.12 | 403,984,000 | — | — |
| 2020-07-14 | $10.38 | $11.28 | 542,676,000 | — | — |
| 2020-07-13 | $10.05 | $10.93 | 457,076,000 | — | — |
| 2020-07-10 | $10.48 | $11.39 | 497,676,000 | — | — |
| 2020-07-09 | $10.51 | $11.42 | 494,548,000 | — | — |
| 2020-07-08 | $10.22 | $11.10 | 365,480,000 | — | — |
| 2020-07-07 | $9.87 | $10.73 | 357,800,000 | — | — |
| 2020-07-06 | $9.84 | $10.70 | 315,892,000 | — | — |
| 2020-07-02 | $9.61 | $10.45 | 364,056,000 | — | — |
| 2020-07-01 | $9.53 | $10.36 | 326,648,000 | — | — |
| 2020-06-30 | $9.50 | $10.32 | 367,892,000 | — | — |
| 2020-06-29 | $9.20 | $10.00 | 342,248,000 | — | — |
| 2020-06-26 | $9.16 | $9.95 | 592,084,000 | — | — |
| 2020-06-25 | $9.49 | $10.32 | 376,072,000 | — | — |
| 2020-06-24 | $9.24 | $10.04 | 449,372,000 | — | — |
| 2020-06-23 | $9.45 | $10.27 | 375,108,000 | — | — |
| 2020-06-22 | $9.53 | $10.36 | 398,468,000 | — | — |
| 2020-06-19 | $9.26 | $10.07 | 524,160,000 | — | — |
| 2020-06-18 | $9.22 | $10.02 | 254,408,000 | — | — |
| 2020-06-17 | $9.24 | $10.04 | 408,304,000 | — | — |
| 2020-06-16 | $9.07 | $9.86 | 535,716,000 | — | — |
| 2020-06-15 | $9.17 | $9.97 | 400,004,000 | — | — |
| 2020-06-12 | $8.93 | $9.71 | 570,908,000 | — | — |
| 2020-06-11 | $8.80 | $9.56 | 583,652,000 | — | — |
| 2020-06-10 | $9.37 | $10.18 | 632,180,000 | — | — |
| 2020-06-09 | $9.05 | $9.83 | 468,488,000 | — | — |
| 2020-06-08 | $8.81 | $9.57 | 387,736,000 | — | — |
| 2020-06-05 | $8.92 | $9.70 | 481,748,000 | — | — |
| 2020-06-04 | $8.77 | $9.53 | 424,280,000 | — | — |
| 2020-06-03 | $8.77 | $9.53 | 365,440,000 | — | — |
| 2020-06-02 | $8.83 | $9.59 | 391,320,000 | — | — |
| 2020-06-01 | $8.81 | $9.57 | 389,876,000 | — | — |
| 2020-05-29 | $8.88 | $9.64 | 745,256,000 | — | — |
| 2020-05-28 | $8.49 | $9.22 | 734,896,000 | — | — |
| 2020-05-27 | $8.53 | $9.26 | 1,175,892,000 | — | — |
| 2020-05-26 | $8.72 | $9.47 | 770,780,000 | — | — |
| 2020-05-22 | $9.03 | $9.81 | 1,038,764,000 | — | — |
| 2020-05-21 | $8.78 | $9.53 | 761,068,000 | — | — |
| 2020-05-20 | $8.97 | $9.75 | 587,536,000 | — | — |
| 2020-05-19 | $8.81 | $9.57 | 717,320,000 | — | — |
| 2020-05-18 | $8.75 | $9.51 | 774,460,000 | — | — |
| 2020-05-15 | $8.49 | $9.23 | 987,660,000 | — | — |
| 2020-05-14 | $8.03 | $8.73 | 602,312,000 | — | — |
| 2020-05-13 | $7.78 | $8.45 | 625,852,000 | — | — |
| 2020-05-12 | $7.80 | $8.48 | 493,060,000 | — | — |
| 2020-05-11 | $8.07 | $8.76 | 469,060,000 | — | — |
| 2020-05-08 | $7.81 | $8.49 | 339,216,000 | — | — |
| 2020-05-07 | $7.62 | $8.28 | 373,732,000 | — | — |
| 2020-05-06 | $7.44 | $8.09 | 323,464,000 | — | — |
| 2020-05-05 | $7.34 | $7.98 | 368,896,000 | — | — |
| 2020-05-04 | $7.28 | $7.91 | 317,556,000 | — | — |
| 2020-05-01 | $7.07 | $7.68 | 342,096,000 | — | — |
| 2020-04-30 | $7.31 | $7.94 | 375,916,000 | — | — |
| 2020-04-29 | $7.46 | $8.11 | 379,160,000 | — | — |
| 2020-04-28 | $7.28 | $7.91 | 442,904,000 | — | — |
| 2020-04-27 | $7.43 | $8.07 | 479,388,000 | — | — |
| 2020-04-24 | $7.24 | $7.87 | 352,328,000 | — | — |
| 2020-04-23 | $7.10 | $7.71 | 424,160,000 | — | — |
| 2020-04-22 | $7.15 | $7.77 | 483,356,000 | — | — |
| 2020-04-21 | $6.74 | $7.32 | 735,160,000 | — | — |
| 2020-04-20 | $7.18 | $7.80 | 449,388,000 | — | — |
| 2020-04-17 | $7.31 | $7.94 | 539,120,000 | — | — |
| 2020-04-16 | $7.37 | $8.00 | 745,620,000 | — | — |
| 2020-04-15 | $7.02 | $7.63 | 366,148,000 | — | — |
| 2020-04-14 | $7.10 | $7.71 | 530,948,000 | — | — |
| 2020-04-13 | $6.75 | $7.33 | 398,408,000 | — | — |
| 2020-04-09 | $6.57 | $7.14 | 525,564,000 | — | — |
| 2020-04-08 | $6.67 | $7.25 | 542,444,000 | — | — |
| 2020-04-07 | $6.48 | $7.04 | 784,520,000 | — | — |
| 2020-04-06 | $6.71 | $7.29 | 727,884,000 | — | — |
| 2020-04-03 | $6.10 | $6.63 | 663,212,000 | — | — |
| 2020-04-02 | $6.39 | $6.94 | 675,764,000 | — | — |
| 2020-04-01 | $6.08 | $6.60 | 656,912,000 | — | — |
| 2020-03-31 | $6.59 | $7.16 | 949,960,000 | — | — |
| 2020-03-30 | $6.64 | $7.21 | 602,252,000 | — | — |
| 2020-03-27 | $6.32 | $6.86 | 638,828,000 | — | — |
| 2020-03-26 | $6.43 | $6.99 | 696,108,000 | — | — |
| 2020-03-25 | $6.14 | $6.67 | 793,432,000 | — | — |
| 2020-03-24 | $6.23 | $6.77 | 1,101,644,000 | — | — |
| 2020-03-23 | $5.32 | $5.78 | 643,876,000 | — | — |
| 2020-03-20 | $5.14 | $5.59 | 804,636,000 | — | — |
| 2020-03-19 | $5.32 | $5.78 | 765,512,000 | — | — |
| 2020-03-18 | $5.07 | $5.51 | 874,268,000 | — | — |
| 2020-03-17 | $5.43 | $5.90 | 833,632,000 | — | — |
| 2020-03-16 | $4.91 | $5.33 | 726,972,000 | — | — |
| 2020-03-13 | $6.02 | $6.54 | 634,836,000 | — | — |
| 2020-03-12 | $5.41 | $5.88 | 816,540,000 | — | — |
| 2020-03-11 | $6.16 | $6.69 | 499,964,000 | — | — |
| 2020-03-10 | $6.53 | $7.09 | 580,648,000 | — | — |
| 2020-03-09 | $6.14 | $6.67 | 614,160,000 | — | — |
| 2020-03-06 | $6.65 | $7.23 | 515,412,000 | — | — |
| 2020-03-05 | $6.83 | $7.42 | 540,328,000 | — | — |
| 2020-03-04 | $7.11 | $7.73 | 597,408,000 | — | — |
| 2020-03-03 | $6.65 | $7.22 | 652,792,000 | — | — |
| 2020-03-02 | $6.91 | $7.51 | 890,744,000 | — | — |
| 2020-02-28 | $6.75 | $7.34 | 1,133,252,000 | — | — |
| 2020-02-27 | $6.32 | $6.86 | 906,416,000 | — | — |
| 2020-02-26 | $6.69 | $7.27 | 747,732,000 | — | — |
| 2020-02-25 | $6.55 | $7.11 | 1,055,496,000 | — | — |
| 2020-02-24 | $6.83 | $7.42 | 856,916,000 | — | — |
| 2020-02-21 | $7.35 | $7.98 | 768,180,000 | — | — |
| 2020-02-20 | $7.72 | $8.38 | 810,052,000 | — | — |
| 2020-02-19 | $7.87 | $8.54 | 694,332,000 | — | — |
| 2020-02-18 | $7.41 | $8.05 | 620,164,000 | — | — |
| 2020-02-14 | $7.24 | $7.87 | 1,041,924,000 | — | — |
| 2020-02-13 | $6.77 | $7.35 | 528,016,000 | — | — |
| 2020-02-12 | $6.81 | $7.40 | 374,644,000 | — | — |
| 2020-02-11 | $6.70 | $7.27 | 638,556,000 | — | — |
| 2020-02-10 | $6.57 | $7.14 | 529,608,000 | — | — |
| 2020-02-07 | $6.29 | $6.83 | 189,752,000 | — | — |
| 2020-02-06 | $6.36 | $6.90 | 218,284,000 | — | — |
| 2020-02-05 | $6.27 | $6.81 | 208,220,000 | — | — |
| 2020-02-04 | $6.18 | $6.71 | 271,544,000 | — | — |
| 2020-02-03 | $6.01 | $6.52 | 255,564,000 | — | — |
| 2020-01-31 | $5.91 | $6.42 | 370,420,000 | — | — |
| 2020-01-30 | $6.15 | $6.67 | 290,504,000 | — | — |
| 2020-01-29 | $6.14 | $6.67 | 258,848,000 | — | — |
| 2020-01-28 | $6.20 | $6.73 | 310,976,000 | — | — |
| 2020-01-27 | $6.01 | $6.52 | 470,536,000 | — | — |
| 2020-01-24 | $6.26 | $6.80 | 373,512,000 | — | — |
| 2020-01-23 | $6.32 | $6.86 | 244,516,000 | — | — |
| 2020-01-22 | $6.25 | $6.79 | 239,240,000 | — | — |
| 2020-01-21 | $6.20 | $6.73 | 217,916,000 | — | — |
| 2020-01-17 | $6.23 | $6.77 | 253,792,000 | — | — |
| 2020-01-16 | $6.22 | $6.76 | 284,192,000 | — | — |
| 2020-01-15 | $6.14 | $6.67 | 263,104,000 | — | — |
| 2020-01-14 | $6.18 | $6.71 | 359,088,000 | — | — |
| 2020-01-13 | $6.30 | $6.84 | 319,840,000 | — | — |
| 2020-01-10 | $6.11 | $6.63 | 316,296,000 | — | — |
| 2020-01-09 | $6.08 | $6.60 | 255,112,000 | — | — |
| 2020-01-08 | $6.01 | $6.53 | 277,108,000 | — | — |
| 2020-01-07 | $6.00 | $6.51 | 314,856,000 | — | — |
| 2020-01-06 | $5.93 | $6.44 | 262,636,000 | — | — |
| 2020-01-03 | $5.90 | $6.41 | 205,384,000 | — | — |
| 2020-01-02 | $6.00 | $6.51 | 237,536,000 | — | — |