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
- 2004-07-27 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 | $5.41 | $33.30 | 2,670,100 | — | — |
| 2020-12-30 | $5.47 | $33.66 | 2,575,700 | — | — |
| 2020-12-29 | $5.60 | $34.10 | 3,272,700 | — | — |
| 2020-12-28 | $5.52 | $33.61 | 2,787,400 | — | — |
| 2020-12-24 | $5.46 | $33.24 | 1,050,200 | — | — |
| 2020-12-23 | $5.46 | $33.24 | 1,802,900 | — | — |
| 2020-12-22 | $5.41 | $32.94 | 2,990,800 | — | — |
| 2020-12-21 | $5.48 | $33.36 | 2,930,700 | — | — |
| 2020-12-18 | $5.55 | $33.79 | 1,683,900 | — | — |
| 2020-12-17 | $5.53 | $33.67 | 2,332,300 | — | — |
| 2020-12-16 | $5.51 | $33.55 | 2,012,800 | — | — |
| 2020-12-15 | $5.50 | $33.49 | 1,743,600 | — | — |
| 2020-12-14 | $5.49 | $33.43 | 2,769,000 | — | — |
| 2020-12-11 | $5.47 | $33.30 | 1,396,100 | — | — |
| 2020-12-10 | $5.44 | $33.12 | 1,489,400 | — | — |
| 2020-12-09 | $5.43 | $33.06 | 1,643,300 | — | — |
| 2020-12-08 | $5.42 | $33.00 | 1,151,500 | — | — |
| 2020-12-07 | $5.40 | $32.88 | 1,330,700 | — | — |
| 2020-12-04 | $5.42 | $33.00 | 1,807,600 | — | — |
| 2020-12-03 | $5.41 | $32.94 | 1,542,300 | — | — |
| 2020-12-02 | $5.32 | $32.39 | 1,637,800 | — | — |
| 2020-12-01 | $5.34 | $32.51 | 1,738,700 | — | — |
| 2020-11-30 | $5.34 | $32.51 | 2,207,400 | — | — |
| 2020-11-27 | $5.51 | $33.55 | 1,221,600 | — | — |
| 2020-11-25 | $5.53 | $33.30 | 2,668,300 | — | — |
| 2020-11-24 | $5.43 | $32.70 | 2,918,300 | — | — |
| 2020-11-23 | $5.33 | $32.10 | 1,806,900 | — | — |
| 2020-11-20 | $5.27 | $31.74 | 2,416,700 | — | — |
| 2020-11-19 | $5.30 | $31.92 | 1,623,700 | — | — |
| 2020-11-18 | $5.26 | $31.68 | 1,616,700 | — | — |
| 2020-11-17 | $5.19 | $31.26 | 1,516,800 | — | — |
| 2020-11-16 | $5.21 | $31.38 | 2,073,200 | — | — |
| 2020-11-13 | $5.13 | $30.89 | 1,459,200 | — | — |
| 2020-11-12 | $5.09 | $30.65 | 1,799,200 | — | — |
| 2020-11-11 | $5.18 | $31.20 | 2,113,300 | — | — |
| 2020-11-10 | $5.18 | $31.20 | 2,864,200 | — | — |
| 2020-11-09 | $5.01 | $30.17 | 2,141,000 | — | — |
| 2020-11-06 | $4.97 | $29.93 | 1,483,500 | — | — |
| 2020-11-05 | $5.03 | $30.29 | 1,317,300 | — | — |
| 2020-11-04 | $4.99 | $30.05 | 1,150,400 | — | — |
| 2020-11-03 | $5.01 | $30.17 | 1,858,100 | — | — |
| 2020-11-02 | $5.03 | $30.29 | 2,239,600 | — | — |
| 2020-10-30 | $4.95 | $29.81 | 1,914,200 | — | — |
| 2020-10-29 | $5.01 | $30.17 | 2,653,200 | — | — |
| 2020-10-28 | $5.10 | $30.35 | 3,179,000 | — | — |
| 2020-10-27 | $5.22 | $31.07 | 1,695,000 | — | — |
| 2020-10-26 | $5.19 | $30.89 | 1,347,100 | — | — |
| 2020-10-23 | $5.17 | $30.77 | 999,700 | — | — |
| 2020-10-22 | $5.16 | $30.71 | 1,098,900 | — | — |
| 2020-10-21 | $5.10 | $30.35 | 1,254,800 | — | — |
| 2020-10-20 | $5.14 | $30.59 | 1,165,200 | — | — |
| 2020-10-19 | $5.16 | $30.71 | 1,325,900 | — | — |
| 2020-10-16 | $5.16 | $30.71 | 726,500 | — | — |
| 2020-10-15 | $5.16 | $30.71 | 672,600 | — | — |
| 2020-10-14 | $5.16 | $30.71 | 965,800 | — | — |
| 2020-10-13 | $5.17 | $30.77 | 807,900 | — | — |
| 2020-10-12 | $5.16 | $30.71 | 860,400 | — | — |
| 2020-10-09 | $5.17 | $30.77 | 784,700 | — | — |
| 2020-10-08 | $5.19 | $30.89 | 1,103,600 | — | — |
| 2020-10-07 | $5.17 | $30.77 | 912,100 | — | — |
| 2020-10-06 | $5.17 | $30.77 | 1,651,500 | — | — |
| 2020-10-05 | $5.15 | $30.65 | 969,000 | — | — |
| 2020-10-02 | $5.10 | $30.35 | 1,159,600 | — | — |
| 2020-10-01 | $5.08 | $30.23 | 887,400 | — | — |
| 2020-09-30 | $5.03 | $29.94 | 1,447,200 | — | — |
| 2020-09-29 | $5.02 | $29.88 | 1,190,600 | — | — |
| 2020-09-28 | $5.12 | $30.11 | 1,881,300 | — | — |
| 2020-09-25 | $5.05 | $29.70 | 1,043,200 | — | — |
| 2020-09-24 | $4.96 | $29.17 | 1,669,400 | — | — |
| 2020-09-23 | $4.98 | $29.29 | 1,709,300 | — | — |
| 2020-09-22 | $5.04 | $29.64 | 1,476,500 | — | — |
| 2020-09-21 | $5.06 | $29.76 | 1,544,300 | — | — |
| 2020-09-18 | $5.11 | $30.06 | 2,491,900 | — | — |
| 2020-09-17 | $5.07 | $29.82 | 1,226,900 | — | — |
| 2020-09-16 | $5.07 | $29.82 | 1,260,300 | — | — |
| 2020-09-15 | $4.99 | $29.35 | 1,258,200 | — | — |
| 2020-09-14 | $5.02 | $29.53 | 1,677,500 | — | — |
| 2020-09-11 | $5.01 | $29.47 | 785,400 | — | — |
| 2020-09-10 | $5.01 | $29.47 | 715,300 | — | — |
| 2020-09-09 | $5.02 | $29.53 | 964,100 | — | — |
| 2020-09-08 | $5.03 | $29.59 | 1,007,600 | — | — |
| 2020-09-04 | $5.03 | $29.59 | 1,936,000 | — | — |
| 2020-09-03 | $5.06 | $29.76 | 1,552,000 | — | — |
| 2020-09-02 | $5.10 | $30.00 | 1,631,000 | — | — |
| 2020-09-01 | $5.06 | $29.76 | 1,459,400 | — | — |
| 2020-08-31 | $5.10 | $30.00 | 1,402,100 | — | — |
| 2020-08-28 | $5.08 | $29.88 | 1,679,700 | — | — |
| 2020-08-27 | $5.13 | $29.82 | 2,363,900 | — | — |
| 2020-08-26 | $5.12 | $29.76 | 1,815,900 | — | — |
| 2020-08-25 | $5.17 | $30.05 | 863,400 | — | — |
| 2020-08-24 | $5.17 | $30.05 | 1,336,600 | — | — |
| 2020-08-21 | $5.10 | $29.65 | 1,722,400 | — | — |
| 2020-08-20 | $5.13 | $29.82 | 1,569,600 | — | — |
| 2020-08-19 | $5.12 | $29.76 | 924,900 | — | — |
| 2020-08-18 | $5.12 | $29.76 | 1,039,800 | — | — |
| 2020-08-17 | $5.12 | $29.76 | 815,900 | — | — |
| 2020-08-14 | $5.10 | $29.65 | 595,100 | — | — |
| 2020-08-13 | $5.08 | $29.53 | 1,137,000 | — | — |
| 2020-08-12 | $5.16 | $29.99 | 1,390,000 | — | — |
| 2020-08-11 | $5.16 | $29.99 | 1,349,600 | — | — |
| 2020-08-10 | $5.13 | $29.82 | 1,248,600 | — | — |
| 2020-08-07 | $5.07 | $29.47 | 1,170,400 | — | — |
| 2020-08-06 | $5.02 | $29.18 | 1,072,900 | — | — |
| 2020-08-05 | $5.00 | $29.06 | 1,293,900 | — | — |
| 2020-08-04 | $5.00 | $29.06 | 1,036,800 | — | — |
| 2020-08-03 | $4.97 | $28.89 | 1,732,800 | — | — |
| 2020-07-31 | $5.01 | $29.12 | 1,291,500 | — | — |
| 2020-07-30 | $5.00 | $29.06 | 1,170,300 | — | — |
| 2020-07-29 | $5.13 | $29.47 | 1,227,100 | — | — |
| 2020-07-28 | $5.09 | $29.24 | 1,438,600 | — | — |
| 2020-07-27 | $5.08 | $29.18 | 981,200 | — | — |
| 2020-07-24 | $5.04 | $28.95 | 957,300 | — | — |
| 2020-07-23 | $5.05 | $29.01 | 1,597,600 | — | — |
| 2020-07-22 | $5.05 | $29.01 | 833,900 | — | — |
| 2020-07-21 | $4.99 | $28.67 | 1,238,100 | — | — |
| 2020-07-20 | $4.97 | $28.55 | 1,115,700 | — | — |
| 2020-07-17 | $4.91 | $28.21 | 823,500 | — | — |
| 2020-07-16 | $4.95 | $28.44 | 904,000 | — | — |
| 2020-07-15 | $4.94 | $28.38 | 1,200,200 | — | — |
| 2020-07-14 | $4.94 | $28.38 | 1,307,100 | — | — |
| 2020-07-13 | $4.82 | $27.69 | 1,273,000 | — | — |
| 2020-07-10 | $4.75 | $27.29 | 1,125,200 | — | — |
| 2020-07-09 | $4.68 | $26.89 | 2,257,600 | — | — |
| 2020-07-08 | $4.86 | $27.92 | 984,900 | — | — |
| 2020-07-07 | $4.80 | $27.58 | 2,945,200 | — | — |
| 2020-07-06 | $4.76 | $27.35 | 4,107,800 | — | — |
| 2020-07-02 | $5.05 | $29.01 | 1,421,800 | — | — |
| 2020-07-01 | $5.06 | $29.07 | 939,700 | — | — |
| 2020-06-30 | $5.11 | $29.36 | 1,197,100 | — | — |
| 2020-06-29 | $5.07 | $29.13 | 1,833,500 | — | — |
| 2020-06-26 | $5.07 | $28.78 | 2,578,300 | — | — |
| 2020-06-25 | $5.05 | $28.67 | 2,973,700 | — | — |
| 2020-06-24 | $5.27 | $29.92 | 2,188,700 | — | — |
| 2020-06-23 | $5.30 | $30.09 | 1,560,700 | — | — |
| 2020-06-22 | $5.29 | $30.03 | 1,602,800 | — | — |
| 2020-06-19 | $5.35 | $30.37 | 3,498,800 | — | — |
| 2020-06-18 | $5.40 | $30.66 | 1,446,000 | — | — |
| 2020-06-17 | $5.38 | $30.54 | 1,405,800 | — | — |
| 2020-06-16 | $5.38 | $30.54 | 1,700,100 | — | — |
| 2020-06-15 | $5.28 | $29.97 | 2,733,200 | — | — |
| 2020-06-12 | $5.47 | $31.05 | 2,220,400 | — | — |
| 2020-06-11 | $5.45 | $30.94 | 3,913,400 | — | — |
| 2020-06-10 | $5.55 | $31.51 | 2,688,100 | — | — |
| 2020-06-09 | $5.67 | $32.19 | 1,811,500 | — | — |
| 2020-06-08 | $5.74 | $32.59 | 2,911,500 | — | — |
| 2020-06-05 | $5.45 | $30.94 | 2,538,700 | — | — |
| 2020-06-04 | $5.42 | $30.77 | 1,651,000 | — | — |
| 2020-06-03 | $5.47 | $31.05 | 2,210,500 | — | — |
| 2020-06-02 | $5.27 | $29.92 | 2,271,500 | — | — |
| 2020-06-01 | $5.20 | $29.52 | 1,463,900 | — | — |
| 2020-05-29 | $5.07 | $28.78 | 2,957,300 | — | — |
| 2020-05-28 | $5.21 | $29.58 | 2,396,800 | — | — |
| 2020-05-27 | $5.46 | $30.66 | 2,981,200 | — | — |
| 2020-05-26 | $5.36 | $30.09 | 3,306,400 | — | — |
| 2020-05-22 | $5.08 | $28.52 | 3,279,000 | — | — |
| 2020-05-21 | $4.87 | $27.34 | 2,210,500 | — | — |
| 2020-05-20 | $4.83 | $27.12 | 2,614,400 | — | — |
| 2020-05-19 | $4.49 | $25.21 | 2,685,900 | — | — |
| 2020-05-18 | $4.50 | $25.27 | 1,994,200 | — | — |
| 2020-05-15 | $4.41 | $24.76 | 2,068,300 | — | — |
| 2020-05-14 | $4.46 | $25.04 | 3,225,400 | — | — |
| 2020-05-13 | $4.20 | $23.58 | 2,784,600 | — | — |
| 2020-05-12 | $4.32 | $24.26 | 6,374,900 | — | — |
| 2020-05-11 | $3.98 | $22.35 | 2,757,200 | — | — |
| 2020-05-08 | $4.08 | $22.91 | 1,564,400 | — | — |
| 2020-05-07 | $4.04 | $22.68 | 1,658,500 | — | — |
| 2020-05-06 | $4.00 | $22.46 | 1,637,200 | — | — |
| 2020-05-05 | $4.00 | $22.46 | 2,253,000 | — | — |
| 2020-05-04 | $3.98 | $22.35 | 1,759,700 | — | — |
| 2020-05-01 | $4.08 | $22.91 | 1,611,500 | — | — |
| 2020-04-30 | $4.34 | $24.37 | 2,037,900 | — | — |
| 2020-04-29 | $4.46 | $25.04 | 3,150,700 | — | — |
| 2020-04-28 | $4.30 | $23.81 | 2,501,100 | — | — |
| 2020-04-27 | $4.36 | $24.14 | 2,963,700 | — | — |
| 2020-04-24 | $4.20 | $23.25 | 2,621,200 | — | — |
| 2020-04-23 | $4.00 | $22.15 | 3,169,100 | — | — |
| 2020-04-22 | $3.81 | $21.09 | 1,980,000 | — | — |
| 2020-04-21 | $3.82 | $21.15 | 4,676,900 | — | — |
| 2020-04-20 | $3.92 | $21.70 | 4,472,600 | — | — |
| 2020-04-17 | $4.17 | $23.09 | 3,223,100 | — | — |
| 2020-04-16 | $4.11 | $22.75 | 1,877,000 | — | — |
| 2020-04-15 | $4.24 | $23.47 | 2,270,100 | — | — |
| 2020-04-14 | $4.45 | $24.64 | 2,388,100 | — | — |
| 2020-04-13 | $4.45 | $24.64 | 4,805,100 | — | — |
| 2020-04-09 | $4.55 | $25.19 | 8,169,600 | — | — |
| 2020-04-08 | $4.13 | $22.86 | 4,452,300 | — | — |
| 2020-04-07 | $3.89 | $21.54 | 3,997,800 | — | — |
| 2020-04-06 | $3.78 | $20.93 | 4,070,600 | — | — |
| 2020-04-03 | $3.83 | $21.20 | 4,069,500 | — | — |
| 2020-04-02 | $4.08 | $22.59 | 2,483,900 | — | — |
| 2020-04-01 | $3.94 | $21.81 | 4,115,700 | — | — |
| 2020-03-31 | $4.25 | $23.53 | 2,970,300 | — | — |
| 2020-03-30 | $4.38 | $24.25 | 2,995,100 | — | — |
| 2020-03-27 | $4.49 | $24.53 | 3,835,200 | — | — |
| 2020-03-26 | $4.82 | $26.33 | 4,677,900 | — | — |
| 2020-03-25 | $4.40 | $24.03 | 5,671,400 | — | — |
| 2020-03-24 | $4.20 | $22.94 | 4,758,000 | — | — |
| 2020-03-23 | $4.04 | $22.07 | 7,455,200 | — | — |
| 2020-03-20 | $4.80 | $26.22 | 11,210,200 | — | — |
| 2020-03-19 | $5.01 | $27.37 | 7,824,400 | — | — |
| 2020-03-18 | $4.64 | $25.34 | 13,339,300 | — | — |
| 2020-03-17 | $4.90 | $26.77 | 12,207,500 | — | — |
| 2020-03-16 | $4.71 | $25.73 | 10,058,500 | — | — |
| 2020-03-13 | $5.00 | $27.31 | 8,220,800 | — | — |
| 2020-03-12 | $4.65 | $25.40 | 10,909,900 | — | — |
| 2020-03-11 | $4.75 | $25.95 | 5,720,500 | — | — |
| 2020-03-10 | $5.09 | $27.80 | 3,665,900 | — | — |
| 2020-03-09 | $4.95 | $27.04 | 6,331,200 | — | — |
| 2020-03-06 | $5.54 | $30.26 | 3,376,400 | — | — |
| 2020-03-05 | $5.63 | $30.75 | 3,084,800 | — | — |
| 2020-03-04 | $5.83 | $31.85 | 2,527,300 | — | — |
| 2020-03-03 | $5.72 | $31.24 | 5,524,500 | — | — |
| 2020-03-02 | $5.79 | $31.63 | 6,025,800 | — | — |
| 2020-02-28 | $5.51 | $30.10 | 10,248,700 | — | — |
| 2020-02-27 | $5.77 | $31.52 | 7,168,500 | — | — |
| 2020-02-26 | $6.14 | $33.21 | 3,903,500 | — | — |
| 2020-02-25 | $6.12 | $33.10 | 5,992,300 | — | — |
| 2020-02-24 | $6.44 | $34.83 | 3,275,500 | — | — |
| 2020-02-21 | $6.53 | $35.32 | 1,539,900 | — | — |
| 2020-02-20 | $6.54 | $35.37 | 1,628,400 | — | — |
| 2020-02-19 | $6.55 | $35.43 | 1,369,500 | — | — |
| 2020-02-18 | $6.54 | $35.37 | 1,547,800 | — | — |
| 2020-02-14 | $6.52 | $35.27 | 1,239,000 | — | — |
| 2020-02-13 | $6.56 | $35.48 | 1,877,200 | — | — |
| 2020-02-12 | $6.50 | $35.16 | 1,466,200 | — | — |
| 2020-02-11 | $6.53 | $35.32 | 1,618,200 | — | — |
| 2020-02-10 | $6.52 | $35.27 | 1,129,700 | — | — |
| 2020-02-07 | $6.56 | $35.48 | 1,117,900 | — | — |
| 2020-02-06 | $6.58 | $35.59 | 1,364,300 | — | — |
| 2020-02-05 | $6.57 | $35.54 | 1,264,000 | — | — |
| 2020-02-04 | $6.53 | $35.32 | 1,380,800 | — | — |
| 2020-02-03 | $6.51 | $35.21 | 1,470,500 | — | — |
| 2020-01-31 | $6.51 | $35.21 | 1,404,600 | — | — |
| 2020-01-30 | $6.55 | $35.43 | 1,398,700 | — | — |
| 2020-01-29 | $6.57 | $35.21 | 1,348,200 | — | — |
| 2020-01-28 | $6.55 | $35.10 | 1,127,900 | — | — |
| 2020-01-27 | $6.55 | $35.10 | 1,772,600 | — | — |
| 2020-01-24 | $6.58 | $35.27 | 1,472,300 | — | — |
| 2020-01-23 | $6.61 | $35.43 | 1,247,800 | — | — |
| 2020-01-22 | $6.59 | $35.32 | 786,000 | — | — |
| 2020-01-21 | $6.58 | $35.27 | 1,623,900 | — | — |
| 2020-01-17 | $6.60 | $35.37 | 1,696,200 | — | — |
| 2020-01-16 | $6.58 | $35.27 | 1,801,800 | — | — |
| 2020-01-15 | $6.52 | $34.94 | 941,600 | — | — |
| 2020-01-14 | $6.49 | $34.78 | 1,186,900 | — | — |
| 2020-01-13 | $6.48 | $34.73 | 1,206,800 | — | — |
| 2020-01-10 | $6.48 | $34.73 | 1,297,700 | — | — |
| 2020-01-09 | $6.47 | $34.68 | 1,484,800 | — | — |
| 2020-01-08 | $6.46 | $34.62 | 1,207,300 | — | — |
| 2020-01-07 | $6.47 | $34.68 | 1,106,200 | — | — |
| 2020-01-06 | $6.47 | $34.68 | 1,085,400 | — | — |
| 2020-01-03 | $6.48 | $34.73 | 1,570,000 | — | — |
| 2020-01-02 | $6.48 | $34.73 | 1,726,700 | — | — |