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
- 2012-12-13 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 | $7.10 | $9.64 | 5,162,800 | — | — |
| 2020-12-30 | $7.00 | $9.51 | 4,721,100 | — | — |
| 2020-12-29 | $6.78 | $9.21 | 4,433,500 | — | — |
| 2020-12-28 | $6.84 | $9.29 | 3,367,300 | — | — |
| 2020-12-24 | $6.88 | $9.35 | 1,852,900 | — | — |
| 2020-12-23 | $7.22 | $9.81 | 5,480,900 | — | — |
| 2020-12-22 | $6.60 | $8.96 | 3,798,900 | — | — |
| 2020-12-21 | $6.59 | $8.95 | 5,484,200 | — | — |
| 2020-12-18 | $6.81 | $9.25 | 6,982,200 | — | — |
| 2020-12-17 | $6.92 | $9.40 | 5,832,800 | — | — |
| 2020-12-16 | $6.74 | $9.16 | 8,402,800 | — | — |
| 2020-12-15 | $7.29 | $9.90 | 5,767,500 | — | — |
| 2020-12-14 | $7.42 | $10.08 | 8,241,800 | — | — |
| 2020-12-11 | $8.18 | $11.11 | 6,815,400 | — | — |
| 2020-12-10 | $8.83 | $11.99 | 8,167,300 | — | — |
| 2020-12-09 | $7.97 | $10.83 | 7,015,500 | — | — |
| 2020-12-08 | $7.72 | $10.49 | 5,309,500 | — | — |
| 2020-12-07 | $7.84 | $10.65 | 4,107,300 | — | — |
| 2020-12-04 | $8.31 | $11.29 | 5,316,300 | — | — |
| 2020-12-03 | $7.77 | $10.55 | 3,564,000 | — | — |
| 2020-12-02 | $7.89 | $10.72 | 5,269,500 | — | — |
| 2020-12-01 | $7.27 | $9.87 | 4,214,700 | — | — |
| 2020-11-30 | $7.26 | $9.86 | 4,179,100 | — | — |
| 2020-11-27 | $7.91 | $10.74 | 1,670,100 | — | — |
| 2020-11-25 | $7.97 | $10.83 | 3,649,100 | — | — |
| 2020-11-24 | $7.99 | $10.85 | 6,076,000 | — | — |
| 2020-11-23 | $8.17 | $11.10 | 5,915,400 | — | — |
| 2020-11-20 | $7.15 | $9.71 | 3,424,700 | — | — |
| 2020-11-19 | $7.36 | $10.00 | 4,047,900 | — | — |
| 2020-11-18 | $7.07 | $9.60 | 5,187,300 | — | — |
| 2020-11-17 | $7.44 | $10.11 | 4,713,300 | — | — |
| 2020-11-16 | $7.25 | $9.85 | 5,622,300 | — | — |
| 2020-11-13 | $6.49 | $8.82 | 5,761,700 | — | — |
| 2020-11-12 | $6.01 | $8.16 | 3,819,100 | — | — |
| 2020-11-11 | $6.34 | $8.61 | 6,332,200 | — | — |
| 2020-11-10 | $6.61 | $8.98 | 6,819,000 | — | — |
| 2020-11-09 | $6.72 | $9.13 | 14,737,000 | — | — |
| 2020-11-06 | $5.03 | $6.83 | 5,268,500 | — | — |
| 2020-11-05 | $5.32 | $7.23 | 6,045,100 | — | — |
| 2020-11-04 | $5.21 | $7.08 | 5,648,000 | — | — |
| 2020-11-03 | $5.06 | $6.87 | 6,300,700 | — | — |
| 2020-11-02 | $5.08 | $6.90 | 5,656,400 | — | — |
| 2020-10-30 | $4.67 | $6.34 | 5,730,700 | — | — |
| 2020-10-29 | $4.41 | $5.99 | 7,876,600 | — | — |
| 2020-10-28 | $4.27 | $5.80 | 9,303,700 | — | — |
| 2020-10-27 | $4.68 | $6.36 | 10,084,000 | — | — |
| 2020-10-26 | $5.11 | $6.94 | 5,513,600 | — | — |
| 2020-10-23 | $5.47 | $7.43 | 4,737,000 | — | — |
| 2020-10-22 | $5.43 | $7.38 | 7,711,000 | — | — |
| 2020-10-21 | $5.37 | $7.29 | 3,760,600 | — | — |
| 2020-10-20 | $5.62 | $7.63 | 3,667,600 | — | — |
| 2020-10-19 | $5.38 | $7.31 | 4,986,200 | — | — |
| 2020-10-16 | $5.41 | $7.35 | 5,752,400 | — | — |
| 2020-10-15 | $5.77 | $7.84 | 5,184,300 | — | — |
| 2020-10-14 | $5.68 | $7.72 | 4,984,200 | — | — |
| 2020-10-13 | $5.70 | $7.74 | 5,430,900 | — | — |
| 2020-10-12 | $6.18 | $8.39 | 2,952,400 | — | — |
| 2020-10-09 | $6.17 | $8.38 | 4,358,000 | — | — |
| 2020-10-08 | $6.51 | $8.84 | 3,429,500 | — | — |
| 2020-10-07 | $6.21 | $8.44 | 4,610,000 | — | — |
| 2020-10-06 | $6.07 | $8.24 | 4,212,500 | — | — |
| 2020-10-05 | $6.23 | $8.46 | 4,774,500 | — | — |
| 2020-10-02 | $5.98 | $8.12 | 9,839,900 | — | — |
| 2020-10-01 | $5.58 | $7.58 | 11,158,100 | — | — |
| 2020-09-30 | $5.69 | $7.73 | 8,092,900 | — | — |
| 2020-09-29 | $5.89 | $8.00 | 4,421,100 | — | — |
| 2020-09-28 | $6.02 | $8.18 | 8,002,100 | — | — |
| 2020-09-25 | $5.84 | $7.93 | 6,848,900 | — | — |
| 2020-09-24 | $6.20 | $8.42 | 5,322,000 | — | — |
| 2020-09-23 | $6.19 | $8.41 | 6,211,700 | — | — |
| 2020-09-22 | $6.86 | $9.32 | 3,387,200 | — | — |
| 2020-09-21 | $6.82 | $9.26 | 4,867,600 | — | — |
| 2020-09-18 | $7.03 | $9.55 | 25,556,900 | — | — |
| 2020-09-17 | $7.12 | $9.67 | 4,099,900 | — | — |
| 2020-09-16 | $7.19 | $9.77 | 6,064,600 | — | — |
| 2020-09-15 | $6.92 | $9.40 | 3,728,700 | — | — |
| 2020-09-14 | $7.02 | $9.54 | 4,859,200 | — | — |
| 2020-09-11 | $6.63 | $9.01 | 4,956,000 | — | — |
| 2020-09-10 | $6.59 | $8.95 | 7,594,000 | — | — |
| 2020-09-09 | $7.20 | $9.78 | 10,149,800 | — | — |
| 2020-09-08 | $7.83 | $10.64 | 5,474,800 | — | — |
| 2020-09-04 | $8.30 | $11.27 | 4,668,800 | — | — |
| 2020-09-03 | $8.44 | $11.46 | 4,296,100 | — | — |
| 2020-09-02 | $8.48 | $11.52 | 4,038,000 | — | — |
| 2020-09-01 | $8.37 | $11.37 | 3,972,400 | — | — |
| 2020-08-31 | $8.56 | $11.63 | 4,292,500 | — | — |
| 2020-08-28 | $9.32 | $12.66 | 5,024,400 | — | — |
| 2020-08-27 | $8.58 | $11.65 | 6,936,300 | — | — |
| 2020-08-26 | $9.12 | $12.39 | 2,893,200 | — | — |
| 2020-08-25 | $9.17 | $12.46 | 2,060,000 | — | — |
| 2020-08-24 | $9.33 | $12.67 | 3,023,700 | — | — |
| 2020-08-21 | $8.65 | $11.75 | 3,211,500 | — | — |
| 2020-08-20 | $8.80 | $11.95 | 4,578,700 | — | — |
| 2020-08-19 | $9.42 | $12.80 | 2,706,900 | — | — |
| 2020-08-18 | $9.29 | $12.62 | 2,765,900 | — | — |
| 2020-08-17 | $9.58 | $13.01 | 2,905,700 | — | — |
| 2020-08-14 | $9.40 | $12.77 | 2,209,100 | — | — |
| 2020-08-13 | $9.18 | $12.47 | 3,923,500 | — | — |
| 2020-08-12 | $9.84 | $13.37 | 4,612,100 | — | — |
| 2020-08-11 | $9.19 | $12.48 | 3,982,600 | — | — |
| 2020-08-10 | $9.29 | $12.62 | 3,248,100 | — | — |
| 2020-08-07 | $9.21 | $12.51 | 3,214,000 | — | — |
| 2020-08-06 | $8.85 | $12.02 | 3,651,100 | — | — |
| 2020-08-05 | $9.30 | $12.63 | 4,878,100 | — | — |
| 2020-08-04 | $9.48 | $12.88 | 4,826,300 | — | — |
| 2020-08-03 | $9.34 | $12.69 | 7,337,700 | — | — |
| 2020-07-31 | $8.68 | $11.79 | 6,336,600 | — | — |
| 2020-07-30 | $8.35 | $11.34 | 5,356,700 | — | — |
| 2020-07-29 | $8.85 | $12.02 | 4,045,900 | — | — |
| 2020-07-28 | $8.26 | $11.22 | 3,165,800 | — | — |
| 2020-07-27 | $8.32 | $11.30 | 2,769,700 | — | — |
| 2020-07-24 | $8.68 | $11.79 | 2,836,600 | — | — |
| 2020-07-23 | $8.72 | $11.84 | 2,617,300 | — | — |
| 2020-07-22 | $8.74 | $11.87 | 3,210,900 | — | — |
| 2020-07-21 | $8.80 | $11.95 | 6,039,800 | — | — |
| 2020-07-20 | $8.07 | $10.96 | 4,153,300 | — | — |
| 2020-07-17 | $8.24 | $11.19 | 5,882,400 | — | — |
| 2020-07-16 | $8.88 | $12.06 | 2,968,400 | — | — |
| 2020-07-15 | $8.99 | $12.21 | 5,072,700 | — | — |
| 2020-07-14 | $8.81 | $11.97 | 3,635,900 | — | — |
| 2020-07-13 | $8.41 | $11.42 | 2,608,700 | — | — |
| 2020-07-10 | $8.67 | $11.78 | 3,332,600 | — | — |
| 2020-07-09 | $8.01 | $10.88 | 5,001,800 | — | — |
| 2020-07-08 | $8.74 | $11.87 | 4,062,900 | — | — |
| 2020-07-07 | $8.56 | $11.63 | 3,784,900 | — | — |
| 2020-07-06 | $9.37 | $12.73 | 8,405,100 | — | — |
| 2020-07-02 | $9.56 | $12.99 | 4,550,600 | — | — |
| 2020-07-01 | $9.58 | $13.01 | 4,359,800 | — | — |
| 2020-06-30 | $10.24 | $13.91 | 4,886,500 | — | — |
| 2020-06-29 | $9.61 | $13.05 | 3,942,000 | — | — |
| 2020-06-26 | $9.57 | $13.00 | 15,406,300 | — | — |
| 2020-06-25 | $10.55 | $14.33 | 4,463,200 | — | — |
| 2020-06-24 | $10.69 | $14.52 | 5,492,400 | — | — |
| 2020-06-23 | $12.06 | $16.38 | 2,995,700 | — | — |
| 2020-06-22 | $12.67 | $17.21 | 3,514,600 | — | — |
| 2020-06-19 | $12.88 | $17.50 | 7,729,000 | — | — |
| 2020-06-18 | $12.89 | $17.51 | 4,329,400 | — | — |
| 2020-06-17 | $11.95 | $16.23 | 3,131,100 | — | — |
| 2020-06-16 | $12.82 | $17.41 | 4,439,300 | — | — |
| 2020-06-15 | $12.29 | $16.69 | 5,729,100 | — | — |
| 2020-06-12 | $11.77 | $15.99 | 4,520,100 | — | — |
| 2020-06-11 | $11.08 | $15.05 | 4,914,700 | — | — |
| 2020-06-10 | $13.40 | $18.20 | 3,482,100 | — | — |
| 2020-06-09 | $14.46 | $19.64 | 4,080,900 | — | — |
| 2020-06-08 | $15.29 | $20.77 | 5,970,600 | — | — |
| 2020-06-05 | $14.15 | $19.22 | 6,586,400 | — | — |
| 2020-06-04 | $11.98 | $16.27 | 3,816,800 | — | — |
| 2020-06-03 | $11.86 | $16.11 | 3,759,400 | — | — |
| 2020-06-02 | $11.46 | $15.57 | 3,282,800 | — | — |
| 2020-06-01 | $10.96 | $14.89 | 3,353,000 | — | — |
| 2020-05-29 | $10.62 | $14.43 | 4,075,500 | — | — |
| 2020-05-28 | $10.91 | $14.82 | 4,438,600 | — | — |
| 2020-05-27 | $11.37 | $15.44 | 4,839,900 | — | — |
| 2020-05-26 | $11.49 | $15.61 | 4,421,100 | — | — |
| 2020-05-22 | $10.46 | $14.21 | 3,868,900 | — | — |
| 2020-05-21 | $10.48 | $14.24 | 5,269,700 | — | — |
| 2020-05-20 | $11.17 | $15.17 | 4,995,900 | — | — |
| 2020-05-19 | $10.25 | $13.92 | 5,583,300 | — | — |
| 2020-05-18 | $10.92 | $14.83 | 8,648,000 | — | — |
| 2020-05-15 | $9.09 | $12.35 | 4,369,300 | — | — |
| 2020-05-14 | $9.27 | $12.59 | 4,148,100 | — | — |
| 2020-05-13 | $9.48 | $12.88 | 4,135,100 | — | — |
| 2020-05-12 | $10.12 | $13.75 | 3,347,100 | — | — |
| 2020-05-11 | $10.75 | $14.60 | 3,623,800 | — | — |
| 2020-05-08 | $10.63 | $14.44 | 5,265,700 | — | — |
| 2020-05-07 | $9.32 | $12.66 | 5,158,000 | — | — |
| 2020-05-06 | $9.17 | $12.46 | 4,431,800 | — | — |
| 2020-05-05 | $10.17 | $13.81 | 5,410,100 | — | — |
| 2020-05-04 | $10.84 | $14.72 | 4,186,800 | — | — |
| 2020-05-01 | $9.61 | $13.05 | 4,733,600 | — | — |
| 2020-04-30 | $11.40 | $15.48 | 7,644,300 | — | — |
| 2020-04-29 | $11.15 | $15.15 | 5,782,100 | — | — |
| 2020-04-28 | $9.00 | $12.22 | 3,529,900 | — | — |
| 2020-04-27 | $8.27 | $11.23 | 3,267,300 | — | — |
| 2020-04-24 | $7.55 | $10.26 | 3,648,600 | — | — |
| 2020-04-23 | $7.67 | $10.42 | 4,304,800 | — | — |
| 2020-04-22 | $7.29 | $9.90 | 3,687,200 | — | — |
| 2020-04-21 | $7.25 | $9.85 | 3,990,000 | — | — |
| 2020-04-20 | $7.16 | $9.73 | 4,822,300 | — | — |
| 2020-04-17 | $7.62 | $10.35 | 6,316,600 | — | — |
| 2020-04-16 | $6.43 | $8.73 | 4,834,800 | — | — |
| 2020-04-15 | $6.61 | $8.98 | 3,900,000 | — | — |
| 2020-04-14 | $7.24 | $9.83 | 4,674,300 | — | — |
| 2020-04-13 | $7.62 | $10.35 | 4,076,200 | — | — |
| 2020-04-09 | $7.71 | $10.47 | 5,027,200 | — | — |
| 2020-04-08 | $7.75 | $10.53 | 5,721,000 | — | — |
| 2020-04-07 | $7.15 | $9.71 | 8,710,900 | — | — |
| 2020-04-06 | $6.58 | $8.94 | 4,253,600 | — | — |
| 2020-04-03 | $5.76 | $7.82 | 5,261,000 | — | — |
| 2020-04-02 | $5.89 | $8.00 | 5,992,300 | — | — |
| 2020-04-01 | $5.91 | $8.03 | 5,178,400 | — | — |
| 2020-03-31 | $7.08 | $9.62 | 5,737,900 | — | — |
| 2020-03-30 | $7.64 | $10.38 | 7,059,900 | — | — |
| 2020-03-27 | $6.36 | $8.64 | 7,669,800 | — | — |
| 2020-03-26 | $8.00 | $10.87 | 8,752,800 | — | — |
| 2020-03-25 | $6.63 | $9.01 | 11,095,100 | — | — |
| 2020-03-24 | $6.08 | $8.26 | 9,102,000 | — | — |
| 2020-03-23 | $5.91 | $8.03 | 5,499,800 | — | — |
| 2020-03-20 | $7.65 | $10.39 | 6,331,100 | — | — |
| 2020-03-19 | $7.25 | $9.85 | 5,555,100 | — | — |
| 2020-03-18 | $7.03 | $9.55 | 4,183,600 | — | — |
| 2020-03-17 | $8.44 | $11.46 | 5,750,700 | — | — |
| 2020-03-16 | $10.58 | $14.37 | 6,639,500 | — | — |
| 2020-03-13 | $16.00 | $21.73 | 5,706,800 | — | — |
| 2020-03-12 | $10.79 | $14.66 | 5,897,300 | — | — |
| 2020-03-11 | $13.17 | $17.89 | 5,493,000 | — | — |
| 2020-03-10 | $15.58 | $21.16 | 4,071,700 | — | — |
| 2020-03-09 | $15.11 | $20.52 | 6,627,200 | — | — |
| 2020-03-06 | $17.06 | $23.17 | 4,444,200 | — | — |
| 2020-03-05 | $17.62 | $23.93 | 3,653,600 | — | — |
| 2020-03-04 | $19.33 | $26.26 | 3,223,200 | — | — |
| 2020-03-03 | $19.88 | $27.00 | 2,854,300 | — | — |
| 2020-03-02 | $21.97 | $29.84 | 4,229,600 | — | — |
| 2020-02-28 | $22.39 | $30.41 | 2,488,500 | — | — |
| 2020-02-27 | $22.53 | $30.60 | 3,060,100 | — | — |
| 2020-02-26 | $23.65 | $32.12 | 3,691,800 | — | — |
| 2020-02-25 | $23.53 | $31.96 | 2,048,400 | — | — |
| 2020-02-24 | $24.88 | $33.79 | 2,981,600 | — | — |
| 2020-02-21 | $27.56 | $37.03 | 1,473,500 | — | — |
| 2020-02-20 | $28.21 | $37.90 | 1,757,600 | — | — |
| 2020-02-19 | $27.37 | $36.77 | 2,230,400 | — | — |
| 2020-02-18 | $27.26 | $36.62 | 2,333,900 | — | — |
| 2020-02-14 | $29.07 | $39.06 | 1,594,500 | — | — |
| 2020-02-13 | $28.55 | $38.36 | 3,148,800 | — | — |
| 2020-02-12 | $28.90 | $38.83 | 1,920,300 | — | — |
| 2020-02-11 | $28.01 | $37.63 | 1,663,200 | — | — |
| 2020-02-10 | $27.86 | $37.43 | 1,927,600 | — | — |
| 2020-02-07 | $27.29 | $36.66 | 1,955,800 | — | — |
| 2020-02-06 | $26.42 | $35.50 | 1,595,300 | — | — |
| 2020-02-05 | $26.78 | $35.98 | 1,925,200 | — | — |
| 2020-02-04 | $25.47 | $34.22 | 2,703,800 | — | — |
| 2020-02-03 | $25.80 | $34.66 | 3,219,900 | — | — |
| 2020-01-31 | $27.30 | $36.68 | 3,949,700 | — | — |
| 2020-01-30 | $27.98 | $37.59 | 2,167,000 | — | — |
| 2020-01-29 | $27.58 | $37.05 | 1,239,500 | — | — |
| 2020-01-28 | $27.68 | $37.19 | 1,477,200 | — | — |
| 2020-01-27 | $26.81 | $36.02 | 2,603,600 | — | — |
| 2020-01-24 | $28.11 | $37.77 | 2,204,700 | — | — |
| 2020-01-23 | $28.87 | $38.79 | 2,448,500 | — | — |
| 2020-01-22 | $29.56 | $39.71 | 1,540,500 | — | — |
| 2020-01-21 | $29.92 | $40.20 | 2,335,700 | — | — |
| 2020-01-17 | $31.01 | $41.66 | 1,567,100 | — | — |
| 2020-01-16 | $31.13 | $41.82 | 1,815,000 | — | — |
| 2020-01-15 | $31.61 | $42.47 | 2,041,000 | — | — |
| 2020-01-14 | $33.21 | $44.62 | 806,300 | — | — |
| 2020-01-13 | $33.29 | $44.73 | 1,007,500 | — | — |
| 2020-01-10 | $33.56 | $45.09 | 1,902,400 | — | — |
| 2020-01-09 | $32.27 | $43.36 | 1,263,100 | — | — |
| 2020-01-08 | $31.20 | $41.92 | 1,395,900 | — | — |
| 2020-01-07 | $31.20 | $41.92 | 1,491,100 | — | — |
| 2020-01-06 | $30.48 | $40.95 | 1,477,500 | — | — |
| 2020-01-03 | $30.09 | $40.43 | 1,690,800 | — | — |
| 2020-01-02 | $31.79 | $42.71 | 717,700 | — | — |