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
- 1988-09-19 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 | $7.89 | $66.40 | 145,000 | — | — |
| 2020-12-30 | $7.80 | $65.64 | 81,200 | — | — |
| 2020-12-29 | $7.75 | $65.22 | 97,500 | — | — |
| 2020-12-28 | $7.65 | $64.38 | 100,500 | — | — |
| 2020-12-24 | $7.71 | $64.88 | 30,500 | — | — |
| 2020-12-23 | $7.73 | $65.05 | 31,000 | — | — |
| 2020-12-22 | $7.65 | $64.38 | 66,700 | — | — |
| 2020-12-21 | $7.64 | $64.30 | 75,000 | — | — |
| 2020-12-18 | $7.68 | $64.63 | 71,700 | — | — |
| 2020-12-17 | $7.68 | $64.63 | 93,800 | — | — |
| 2020-12-16 | $7.58 | $63.79 | 38,100 | — | — |
| 2020-12-15 | $7.58 | $63.79 | 71,000 | — | — |
| 2020-12-14 | $7.63 | $64.21 | 129,600 | — | — |
| 2020-12-11 | $7.78 | $65.20 | 23,100 | — | — |
| 2020-12-10 | $7.76 | $65.04 | 72,800 | — | — |
| 2020-12-09 | $7.72 | $64.70 | 59,300 | — | — |
| 2020-12-08 | $7.67 | $64.28 | 42,900 | — | — |
| 2020-12-07 | $7.64 | $64.03 | 46,100 | — | — |
| 2020-12-04 | $7.62 | $63.86 | 41,700 | — | — |
| 2020-12-03 | $7.59 | $63.61 | 61,800 | — | — |
| 2020-12-02 | $7.58 | $63.53 | 88,800 | — | — |
| 2020-12-01 | $7.61 | $63.78 | 60,700 | — | — |
| 2020-11-30 | $7.63 | $63.95 | 75,100 | — | — |
| 2020-11-27 | $7.67 | $64.28 | 50,200 | — | — |
| 2020-11-25 | $7.59 | $63.61 | 114,000 | — | — |
| 2020-11-24 | $7.58 | $63.53 | 37,800 | — | — |
| 2020-11-23 | $7.53 | $63.11 | 54,700 | — | — |
| 2020-11-20 | $7.51 | $62.94 | 48,000 | — | — |
| 2020-11-19 | $7.47 | $62.61 | 215,000 | — | — |
| 2020-11-18 | $7.44 | $62.36 | 47,200 | — | — |
| 2020-11-17 | $7.42 | $62.19 | 125,100 | — | — |
| 2020-11-16 | $7.41 | $62.10 | 131,800 | — | — |
| 2020-11-13 | $7.34 | $61.52 | 93,100 | — | — |
| 2020-11-12 | $7.30 | $61.18 | 54,300 | — | — |
| 2020-11-11 | $7.34 | $61.25 | 81,300 | — | — |
| 2020-11-10 | $7.35 | $61.33 | 86,500 | — | — |
| 2020-11-09 | $7.35 | $61.33 | 170,900 | — | — |
| 2020-11-06 | $7.40 | $61.75 | 68,300 | — | — |
| 2020-11-05 | $7.34 | $61.25 | 95,500 | — | — |
| 2020-11-04 | $7.22 | $60.25 | 87,200 | — | — |
| 2020-11-03 | $7.15 | $59.66 | 46,700 | — | — |
| 2020-11-02 | $7.09 | $59.16 | 56,200 | — | — |
| 2020-10-30 | $7.08 | $59.08 | 44,100 | — | — |
| 2020-10-29 | $7.07 | $59.00 | 40,500 | — | — |
| 2020-10-28 | $7.03 | $58.66 | 115,500 | — | — |
| 2020-10-27 | $7.02 | $58.58 | 401,000 | — | — |
| 2020-10-26 | $7.11 | $59.33 | 54,200 | — | — |
| 2020-10-23 | $7.18 | $59.91 | 74,800 | — | — |
| 2020-10-22 | $7.18 | $59.91 | 190,100 | — | — |
| 2020-10-21 | $7.25 | $60.50 | 71,300 | — | — |
| 2020-10-20 | $7.29 | $60.83 | 78,100 | — | — |
| 2020-10-19 | $7.30 | $60.92 | 45,600 | — | — |
| 2020-10-16 | $7.32 | $61.08 | 43,600 | — | — |
| 2020-10-15 | $7.34 | $61.25 | 51,100 | — | — |
| 2020-10-14 | $7.34 | $61.25 | 70,600 | — | — |
| 2020-10-13 | $7.37 | $61.23 | 48,200 | — | — |
| 2020-10-12 | $7.39 | $61.40 | 56,600 | — | — |
| 2020-10-09 | $7.39 | $61.40 | 44,700 | — | — |
| 2020-10-08 | $7.38 | $61.32 | 35,600 | — | — |
| 2020-10-07 | $7.35 | $61.07 | 63,400 | — | — |
| 2020-10-06 | $7.30 | $60.65 | 31,500 | — | — |
| 2020-10-05 | $7.30 | $60.65 | 66,700 | — | — |
| 2020-10-02 | $7.33 | $60.90 | 31,600 | — | — |
| 2020-10-01 | $7.31 | $60.73 | 65,300 | — | — |
| 2020-09-30 | $7.30 | $60.65 | 73,800 | — | — |
| 2020-09-29 | $7.36 | $61.15 | 18,400 | — | — |
| 2020-09-28 | $7.32 | $60.82 | 79,200 | — | — |
| 2020-09-25 | $7.27 | $60.40 | 44,000 | — | — |
| 2020-09-24 | $7.32 | $60.82 | 52,200 | — | — |
| 2020-09-23 | $7.33 | $60.90 | 88,900 | — | — |
| 2020-09-22 | $7.34 | $60.98 | 32,100 | — | — |
| 2020-09-21 | $7.33 | $60.90 | 56,000 | — | — |
| 2020-09-18 | $7.34 | $60.98 | 38,000 | — | — |
| 2020-09-17 | $7.35 | $61.07 | 92,000 | — | — |
| 2020-09-16 | $7.38 | $61.32 | 40,700 | — | — |
| 2020-09-15 | $7.37 | $61.23 | 57,200 | — | — |
| 2020-09-14 | $7.45 | $61.90 | 50,800 | — | — |
| 2020-09-11 | $7.46 | $61.71 | 55,800 | — | — |
| 2020-09-10 | $7.44 | $61.55 | 63,800 | — | — |
| 2020-09-09 | $7.42 | $61.38 | 99,100 | — | — |
| 2020-09-08 | $7.42 | $61.38 | 37,000 | — | — |
| 2020-09-04 | $7.45 | $61.63 | 87,200 | — | — |
| 2020-09-03 | $7.42 | $61.38 | 46,000 | — | — |
| 2020-09-02 | $7.45 | $61.63 | 59,500 | — | — |
| 2020-09-01 | $7.43 | $61.47 | 51,300 | — | — |
| 2020-08-31 | $7.43 | $61.47 | 119,700 | — | — |
| 2020-08-28 | $7.37 | $60.97 | 124,000 | — | — |
| 2020-08-27 | $7.34 | $60.72 | 79,900 | — | — |
| 2020-08-26 | $7.35 | $60.80 | 130,800 | — | — |
| 2020-08-25 | $7.31 | $60.47 | 98,200 | — | — |
| 2020-08-24 | $7.29 | $60.31 | 201,600 | — | — |
| 2020-08-21 | $7.34 | $60.72 | 109,100 | — | — |
| 2020-08-20 | $7.45 | $61.63 | 61,300 | — | — |
| 2020-08-19 | $7.50 | $62.04 | 57,900 | — | — |
| 2020-08-18 | $7.52 | $62.21 | 43,300 | — | — |
| 2020-08-17 | $7.53 | $62.29 | 87,100 | — | — |
| 2020-08-14 | $7.56 | $62.54 | 27,800 | — | — |
| 2020-08-13 | $7.56 | $62.54 | 72,500 | — | — |
| 2020-08-12 | $7.65 | $63.02 | 59,700 | — | — |
| 2020-08-11 | $7.64 | $62.94 | 80,000 | — | — |
| 2020-08-10 | $7.61 | $62.69 | 77,800 | — | — |
| 2020-08-07 | $7.60 | $62.61 | 26,500 | — | — |
| 2020-08-06 | $7.59 | $62.53 | 121,200 | — | — |
| 2020-08-05 | $7.65 | $63.02 | 78,600 | — | — |
| 2020-08-04 | $7.55 | $62.20 | 53,500 | — | — |
| 2020-08-03 | $7.50 | $61.79 | 80,000 | — | — |
| 2020-07-31 | $7.42 | $61.13 | 75,700 | — | — |
| 2020-07-30 | $7.34 | $60.47 | 55,400 | — | — |
| 2020-07-29 | $7.35 | $60.55 | 124,000 | — | — |
| 2020-07-28 | $7.29 | $60.06 | 33,400 | — | — |
| 2020-07-27 | $7.29 | $60.06 | 77,800 | — | — |
| 2020-07-24 | $7.27 | $59.89 | 107,200 | — | — |
| 2020-07-23 | $7.26 | $59.81 | 113,200 | — | — |
| 2020-07-22 | $7.28 | $59.97 | 58,200 | — | — |
| 2020-07-21 | $7.26 | $59.81 | 95,600 | — | — |
| 2020-07-20 | $7.24 | $59.64 | 132,600 | — | — |
| 2020-07-17 | $7.22 | $59.48 | 50,900 | — | — |
| 2020-07-16 | $7.17 | $59.07 | 48,000 | — | — |
| 2020-07-15 | $7.19 | $59.23 | 38,600 | — | — |
| 2020-07-14 | $7.17 | $59.07 | 121,700 | — | — |
| 2020-07-13 | $7.22 | $59.22 | 124,000 | — | — |
| 2020-07-10 | $7.26 | $59.54 | 107,900 | — | — |
| 2020-07-09 | $7.22 | $59.22 | 137,500 | — | — |
| 2020-07-08 | $7.15 | $58.64 | 401,500 | — | — |
| 2020-07-07 | $7.14 | $58.56 | 78,200 | — | — |
| 2020-07-06 | $7.15 | $58.64 | 90,800 | — | — |
| 2020-07-02 | $7.14 | $58.56 | 91,000 | — | — |
| 2020-07-01 | $7.19 | $58.97 | 55,000 | — | — |
| 2020-06-30 | $7.16 | $58.72 | 63,700 | — | — |
| 2020-06-29 | $7.19 | $58.97 | 25,800 | — | — |
| 2020-06-26 | $7.15 | $58.64 | 70,700 | — | — |
| 2020-06-25 | $7.15 | $58.64 | 71,600 | — | — |
| 2020-06-24 | $7.16 | $58.72 | 68,300 | — | — |
| 2020-06-23 | $7.18 | $58.89 | 130,100 | — | — |
| 2020-06-22 | $7.17 | $58.80 | 48,200 | — | — |
| 2020-06-19 | $7.18 | $58.89 | 91,300 | — | — |
| 2020-06-18 | $7.18 | $58.89 | 69,000 | — | — |
| 2020-06-17 | $7.19 | $58.97 | 39,900 | — | — |
| 2020-06-16 | $7.20 | $59.05 | 104,900 | — | — |
| 2020-06-15 | $7.21 | $59.13 | 79,600 | — | — |
| 2020-06-12 | $7.28 | $59.44 | 86,700 | — | — |
| 2020-06-11 | $7.25 | $59.20 | 335,300 | — | — |
| 2020-06-10 | $7.40 | $60.42 | 79,500 | — | — |
| 2020-06-09 | $7.45 | $60.83 | 153,900 | — | — |
| 2020-06-08 | $7.24 | $59.12 | 45,100 | — | — |
| 2020-06-05 | $7.11 | $58.06 | 87,400 | — | — |
| 2020-06-04 | $7.05 | $57.57 | 100,800 | — | — |
| 2020-06-03 | $7.04 | $57.49 | 79,700 | — | — |
| 2020-06-02 | $6.99 | $57.08 | 50,700 | — | — |
| 2020-06-01 | $7.00 | $57.16 | 109,900 | — | — |
| 2020-05-29 | $6.99 | $57.08 | 138,200 | — | — |
| 2020-05-28 | $6.88 | $56.18 | 59,000 | — | — |
| 2020-05-27 | $6.81 | $55.61 | 119,000 | — | — |
| 2020-05-26 | $6.77 | $55.28 | 95,300 | — | — |
| 2020-05-22 | $6.75 | $55.12 | 66,700 | — | — |
| 2020-05-21 | $6.68 | $54.55 | 74,300 | — | — |
| 2020-05-20 | $6.67 | $54.46 | 101,500 | — | — |
| 2020-05-19 | $6.61 | $53.97 | 80,500 | — | — |
| 2020-05-18 | $6.62 | $54.06 | 52,800 | — | — |
| 2020-05-15 | $6.61 | $53.97 | 59,100 | — | — |
| 2020-05-14 | $6.56 | $53.57 | 86,700 | — | — |
| 2020-05-13 | $6.62 | $53.79 | 94,100 | — | — |
| 2020-05-12 | $6.73 | $54.69 | 62,800 | — | — |
| 2020-05-11 | $6.70 | $54.44 | 64,400 | — | — |
| 2020-05-08 | $6.69 | $54.36 | 86,100 | — | — |
| 2020-05-07 | $6.67 | $54.20 | 123,800 | — | — |
| 2020-05-06 | $6.70 | $54.44 | 115,600 | — | — |
| 2020-05-05 | $6.67 | $54.20 | 36,700 | — | — |
| 2020-05-04 | $6.61 | $53.71 | 96,000 | — | — |
| 2020-05-01 | $6.56 | $53.31 | 51,100 | — | — |
| 2020-04-30 | $6.55 | $53.23 | 94,700 | — | — |
| 2020-04-29 | $6.52 | $52.98 | 156,700 | — | — |
| 2020-04-28 | $6.46 | $52.49 | 87,500 | — | — |
| 2020-04-27 | $6.42 | $52.17 | 138,500 | — | — |
| 2020-04-24 | $6.50 | $52.82 | 126,700 | — | — |
| 2020-04-23 | $6.55 | $53.23 | 76,300 | — | — |
| 2020-04-22 | $6.73 | $54.69 | 103,900 | — | — |
| 2020-04-21 | $6.72 | $54.61 | 139,100 | — | — |
| 2020-04-20 | $6.72 | $54.61 | 117,600 | — | — |
| 2020-04-17 | $6.76 | $54.93 | 45,400 | — | — |
| 2020-04-16 | $6.76 | $54.93 | 105,500 | — | — |
| 2020-04-15 | $6.83 | $55.50 | 90,900 | — | — |
| 2020-04-14 | $6.95 | $56.48 | 118,600 | — | — |
| 2020-04-13 | $6.95 | $56.22 | 146,400 | — | — |
| 2020-04-09 | $6.90 | $55.81 | 126,500 | — | — |
| 2020-04-08 | $6.62 | $53.55 | 196,800 | — | — |
| 2020-04-07 | $6.54 | $52.90 | 274,400 | — | — |
| 2020-04-06 | $6.50 | $52.58 | 141,400 | — | — |
| 2020-04-03 | $6.46 | $52.25 | 165,300 | — | — |
| 2020-04-02 | $6.60 | $53.38 | 79,100 | — | — |
| 2020-04-01 | $6.68 | $54.03 | 194,500 | — | — |
| 2020-03-31 | $6.88 | $55.65 | 167,300 | — | — |
| 2020-03-30 | $6.86 | $55.49 | 149,500 | — | — |
| 2020-03-27 | $6.77 | $54.76 | 208,500 | — | — |
| 2020-03-26 | $6.72 | $54.36 | 350,700 | — | — |
| 2020-03-25 | $6.46 | $52.25 | 231,900 | — | — |
| 2020-03-24 | $6.04 | $48.86 | 207,300 | — | — |
| 2020-03-23 | $5.58 | $45.13 | 331,700 | — | — |
| 2020-03-20 | $5.89 | $47.64 | 625,500 | — | — |
| 2020-03-19 | $5.81 | $46.99 | 276,900 | — | — |
| 2020-03-18 | $5.67 | $45.86 | 337,100 | — | — |
| 2020-03-17 | $6.56 | $53.06 | 156,300 | — | — |
| 2020-03-16 | $6.43 | $52.01 | 227,800 | — | — |
| 2020-03-13 | $6.89 | $55.47 | 208,400 | — | — |
| 2020-03-12 | $6.77 | $54.51 | 335,600 | — | — |
| 2020-03-11 | $7.52 | $60.54 | 176,700 | — | — |
| 2020-03-10 | $7.79 | $62.72 | 191,900 | — | — |
| 2020-03-09 | $7.91 | $63.68 | 143,600 | — | — |
| 2020-03-06 | $8.09 | $65.13 | 147,700 | — | — |
| 2020-03-05 | $8.10 | $65.21 | 119,500 | — | — |
| 2020-03-04 | $8.11 | $65.29 | 79,200 | — | — |
| 2020-03-03 | $8.08 | $65.05 | 314,900 | — | — |
| 2020-03-02 | $8.11 | $65.29 | 92,700 | — | — |
| 2020-02-28 | $7.96 | $64.09 | 168,500 | — | — |
| 2020-02-27 | $8.08 | $65.05 | 64,400 | — | — |
| 2020-02-26 | $8.20 | $66.02 | 94,400 | — | — |
| 2020-02-25 | $8.15 | $65.62 | 70,700 | — | — |
| 2020-02-24 | $8.22 | $66.18 | 63,300 | — | — |
| 2020-02-21 | $8.17 | $65.78 | 54,000 | — | — |
| 2020-02-20 | $8.14 | $65.54 | 23,800 | — | — |
| 2020-02-19 | $8.11 | $65.29 | 32,600 | — | — |
| 2020-02-18 | $8.11 | $65.29 | 38,200 | — | — |
| 2020-02-14 | $8.10 | $65.21 | 50,700 | — | — |
| 2020-02-13 | $8.11 | $65.29 | 56,000 | — | — |
| 2020-02-12 | $8.15 | $65.36 | 59,600 | — | — |
| 2020-02-11 | $8.15 | $65.36 | 75,100 | — | — |
| 2020-02-10 | $8.08 | $64.80 | 52,200 | — | — |
| 2020-02-07 | $8.06 | $64.64 | 64,200 | — | — |
| 2020-02-06 | $8.03 | $64.40 | 48,400 | — | — |
| 2020-02-05 | $8.08 | $64.80 | 158,200 | — | — |
| 2020-02-04 | $8.13 | $65.20 | 48,600 | — | — |
| 2020-02-03 | $8.15 | $65.36 | 71,900 | — | — |
| 2020-01-31 | $8.08 | $64.80 | 39,000 | — | — |
| 2020-01-30 | $8.07 | $64.72 | 59,400 | — | — |
| 2020-01-29 | $8.10 | $64.96 | 69,400 | — | — |
| 2020-01-28 | $8.04 | $64.48 | 69,300 | — | — |
| 2020-01-27 | $8.06 | $64.64 | 87,900 | — | — |
| 2020-01-24 | $8.08 | $64.80 | 37,700 | — | — |
| 2020-01-23 | $8.05 | $64.56 | 59,600 | — | — |
| 2020-01-22 | $8.04 | $64.48 | 79,000 | — | — |
| 2020-01-21 | $7.98 | $63.99 | 44,900 | — | — |
| 2020-01-17 | $7.99 | $64.08 | 78,100 | — | — |
| 2020-01-16 | $7.91 | $63.43 | 81,200 | — | — |
| 2020-01-15 | $7.96 | $63.83 | 61,800 | — | — |
| 2020-01-14 | $7.94 | $63.67 | 51,500 | — | — |
| 2020-01-13 | $7.98 | $63.74 | 44,000 | — | — |
| 2020-01-10 | $7.95 | $63.50 | 78,100 | — | — |
| 2020-01-09 | $7.92 | $63.26 | 52,900 | — | — |
| 2020-01-08 | $7.95 | $63.50 | 54,300 | — | — |
| 2020-01-07 | $7.94 | $63.42 | 45,900 | — | — |
| 2020-01-06 | $7.92 | $63.26 | 57,700 | — | — |
| 2020-01-03 | $7.93 | $63.34 | 42,600 | — | — |
| 2020-01-02 | $7.94 | $63.42 | 107,000 | — | — |