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
- 2011-05-11 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 | $14.15 | $22.29 | 990,200 | — | — |
| 2020-12-30 | $14.17 | $22.32 | 835,200 | — | — |
| 2020-12-29 | $14.35 | $22.59 | 790,500 | — | — |
| 2020-12-28 | $14.49 | $22.81 | 744,100 | — | — |
| 2020-12-24 | $14.33 | $22.56 | 286,600 | — | — |
| 2020-12-23 | $14.25 | $22.43 | 899,500 | — | — |
| 2020-12-22 | $13.52 | $21.28 | 1,020,100 | — | — |
| 2020-12-21 | $13.87 | $21.83 | 1,391,800 | — | — |
| 2020-12-18 | $13.75 | $21.64 | 3,166,600 | — | — |
| 2020-12-17 | $14.10 | $22.19 | 1,206,100 | — | — |
| 2020-12-16 | $14.11 | $22.21 | 1,446,500 | — | — |
| 2020-12-15 | $13.92 | $21.91 | 983,100 | — | — |
| 2020-12-14 | $13.36 | $21.03 | 1,592,800 | — | — |
| 2020-12-11 | $13.34 | $21.00 | 818,500 | — | — |
| 2020-12-10 | $13.54 | $21.31 | 993,400 | — | — |
| 2020-12-09 | $13.63 | $21.45 | 944,900 | — | — |
| 2020-12-08 | $13.56 | $21.34 | 1,672,700 | — | — |
| 2020-12-07 | $13.47 | $21.20 | 2,639,400 | — | — |
| 2020-12-04 | $14.07 | $22.15 | 2,515,500 | — | — |
| 2020-12-03 | $13.22 | $20.81 | 1,409,600 | — | — |
| 2020-12-02 | $12.81 | $20.16 | 901,700 | — | — |
| 2020-12-01 | $12.95 | $20.38 | 2,185,000 | — | — |
| 2020-11-30 | $12.33 | $19.41 | 2,245,900 | — | — |
| 2020-11-27 | $12.59 | $19.82 | 741,800 | — | — |
| 2020-11-25 | $12.50 | $19.67 | 1,659,500 | — | — |
| 2020-11-24 | $12.95 | $20.38 | 1,523,900 | — | — |
| 2020-11-23 | $12.47 | $19.63 | 1,083,500 | — | — |
| 2020-11-20 | $11.97 | $18.84 | 1,057,100 | — | — |
| 2020-11-19 | $12.38 | $19.49 | 1,296,000 | — | — |
| 2020-11-18 | $12.30 | $19.36 | 1,060,500 | — | — |
| 2020-11-17 | $12.49 | $19.66 | 1,197,500 | — | — |
| 2020-11-16 | $12.27 | $19.31 | 1,985,400 | — | — |
| 2020-11-13 | $11.71 | $18.43 | 1,285,200 | — | — |
| 2020-11-12 | $10.77 | $16.95 | 928,000 | — | — |
| 2020-11-11 | $11.03 | $17.36 | 1,428,800 | — | — |
| 2020-11-10 | $11.78 | $18.54 | 4,224,600 | — | — |
| 2020-11-09 | $11.45 | $18.02 | 4,248,000 | — | — |
| 2020-11-06 | $8.31 | $13.08 | 1,007,900 | — | — |
| 2020-11-05 | $8.59 | $13.52 | 1,489,600 | — | — |
| 2020-11-04 | $8.59 | $13.52 | 607,500 | — | — |
| 2020-11-03 | $8.95 | $14.09 | 1,002,800 | — | — |
| 2020-11-02 | $8.49 | $13.36 | 695,700 | — | — |
| 2020-10-30 | $8.18 | $12.88 | 1,116,000 | — | — |
| 2020-10-29 | $8.48 | $13.35 | 1,150,600 | — | — |
| 2020-10-28 | $7.93 | $12.48 | 1,083,800 | — | — |
| 2020-10-27 | $8.24 | $12.97 | 784,700 | — | — |
| 2020-10-26 | $8.59 | $13.52 | 887,200 | — | — |
| 2020-10-23 | $9.00 | $14.17 | 755,400 | — | — |
| 2020-10-22 | $8.98 | $14.13 | 864,500 | — | — |
| 2020-10-21 | $8.78 | $13.82 | 931,500 | — | — |
| 2020-10-20 | $8.59 | $13.52 | 700,500 | — | — |
| 2020-10-19 | $8.32 | $13.10 | 1,037,400 | — | — |
| 2020-10-16 | $8.60 | $13.54 | 1,343,200 | — | — |
| 2020-10-15 | $8.68 | $13.66 | 1,410,900 | — | — |
| 2020-10-14 | $8.33 | $13.11 | 1,060,900 | — | — |
| 2020-10-13 | $8.39 | $13.21 | 933,400 | — | — |
| 2020-10-12 | $8.91 | $14.02 | 869,900 | — | — |
| 2020-10-09 | $8.98 | $14.13 | 684,100 | — | — |
| 2020-10-08 | $9.15 | $14.40 | 1,096,300 | — | — |
| 2020-10-07 | $8.97 | $14.12 | 996,100 | — | — |
| 2020-10-06 | $8.88 | $13.98 | 901,500 | — | — |
| 2020-10-05 | $8.87 | $13.96 | 770,600 | — | — |
| 2020-10-02 | $9.03 | $14.21 | 919,300 | — | — |
| 2020-10-01 | $9.08 | $14.29 | 965,900 | — | — |
| 2020-09-30 | $8.66 | $13.63 | 941,800 | — | — |
| 2020-09-29 | $8.64 | $13.60 | 1,234,000 | — | — |
| 2020-09-28 | $8.96 | $14.09 | 1,296,100 | — | — |
| 2020-09-25 | $8.51 | $13.38 | 1,107,800 | — | — |
| 2020-09-24 | $8.13 | $12.78 | 897,300 | — | — |
| 2020-09-23 | $8.17 | $12.85 | 1,412,600 | — | — |
| 2020-09-22 | $8.40 | $13.21 | 1,290,900 | — | — |
| 2020-09-21 | $8.47 | $13.32 | 2,316,900 | — | — |
| 2020-09-18 | $9.46 | $14.87 | 3,408,700 | — | — |
| 2020-09-17 | $10.07 | $15.83 | 940,900 | — | — |
| 2020-09-16 | $10.32 | $16.23 | 1,254,200 | — | — |
| 2020-09-15 | $10.20 | $16.04 | 1,437,000 | — | — |
| 2020-09-14 | $9.79 | $15.39 | 1,427,300 | — | — |
| 2020-09-11 | $9.07 | $14.26 | 912,700 | — | — |
| 2020-09-10 | $9.29 | $14.61 | 862,400 | — | — |
| 2020-09-09 | $9.45 | $14.86 | 1,152,900 | — | — |
| 2020-09-08 | $9.44 | $14.84 | 1,496,900 | — | — |
| 2020-09-04 | $10.05 | $15.80 | 2,070,400 | — | — |
| 2020-09-03 | $9.66 | $15.19 | 1,134,600 | — | — |
| 2020-09-02 | $9.66 | $15.19 | 795,700 | — | — |
| 2020-09-01 | $9.60 | $15.09 | 613,700 | — | — |
| 2020-08-31 | $9.44 | $14.84 | 1,262,000 | — | — |
| 2020-08-28 | $9.87 | $15.52 | 553,400 | — | — |
| 2020-08-27 | $9.66 | $15.19 | 1,056,700 | — | — |
| 2020-08-26 | $9.37 | $14.73 | 1,399,800 | — | — |
| 2020-08-25 | $9.41 | $14.79 | 823,100 | — | — |
| 2020-08-24 | $9.29 | $14.61 | 978,900 | — | — |
| 2020-08-21 | $8.78 | $13.80 | 1,327,400 | — | — |
| 2020-08-20 | $9.18 | $14.43 | 847,500 | — | — |
| 2020-08-19 | $8.98 | $14.12 | 1,067,500 | — | — |
| 2020-08-18 | $9.11 | $14.32 | 932,300 | — | — |
| 2020-08-17 | $9.27 | $14.57 | 1,018,700 | — | — |
| 2020-08-14 | $9.67 | $15.20 | 1,146,700 | — | — |
| 2020-08-13 | $9.59 | $15.08 | 1,732,500 | — | — |
| 2020-08-12 | $10.08 | $15.85 | 2,125,600 | — | — |
| 2020-08-11 | $10.06 | $15.82 | 2,559,300 | — | — |
| 2020-08-10 | $9.98 | $15.69 | 2,065,400 | — | — |
| 2020-08-07 | $9.38 | $14.75 | 1,787,200 | — | — |
| 2020-08-06 | $8.55 | $13.44 | 1,256,400 | — | — |
| 2020-08-05 | $8.44 | $13.27 | 849,600 | — | — |
| 2020-08-04 | $8.38 | $13.18 | 1,375,400 | — | — |
| 2020-08-03 | $7.87 | $12.37 | 974,600 | — | — |
| 2020-07-31 | $8.01 | $12.59 | 1,168,900 | — | — |
| 2020-07-30 | $8.21 | $12.91 | 956,700 | — | — |
| 2020-07-29 | $8.34 | $13.11 | 1,251,300 | — | — |
| 2020-07-28 | $8.04 | $12.64 | 1,785,900 | — | — |
| 2020-07-27 | $7.77 | $12.22 | 952,400 | — | — |
| 2020-07-24 | $8.06 | $12.67 | 1,614,300 | — | — |
| 2020-07-23 | $8.29 | $13.03 | 1,656,600 | — | — |
| 2020-07-22 | $8.30 | $13.05 | 1,446,500 | — | — |
| 2020-07-21 | $8.36 | $13.14 | 1,964,700 | — | — |
| 2020-07-20 | $8.03 | $12.63 | 1,338,600 | — | — |
| 2020-07-17 | $8.25 | $12.97 | 1,224,900 | — | — |
| 2020-07-16 | $8.65 | $13.60 | 1,660,900 | — | — |
| 2020-07-15 | $8.87 | $13.95 | 2,527,100 | — | — |
| 2020-07-14 | $8.28 | $13.02 | 1,347,600 | — | — |
| 2020-07-13 | $8.48 | $13.33 | 2,446,000 | — | — |
| 2020-07-10 | $8.58 | $13.49 | 1,608,500 | — | — |
| 2020-07-09 | $8.46 | $13.30 | 1,871,400 | — | — |
| 2020-07-08 | $8.66 | $13.62 | 2,121,800 | — | — |
| 2020-07-07 | $8.47 | $13.32 | 2,930,200 | — | — |
| 2020-07-06 | $9.19 | $14.45 | 1,126,100 | — | — |
| 2020-07-02 | $9.28 | $14.59 | 1,473,600 | — | — |
| 2020-07-01 | $9.47 | $14.89 | 2,264,200 | — | — |
| 2020-06-30 | $9.44 | $14.84 | 1,886,400 | — | — |
| 2020-06-29 | $9.44 | $14.84 | 2,149,600 | — | — |
| 2020-06-26 | $8.79 | $13.80 | 3,620,800 | — | — |
| 2020-06-25 | $9.05 | $14.21 | 1,949,400 | — | — |
| 2020-06-24 | $9.15 | $14.37 | 3,730,300 | — | — |
| 2020-06-23 | $9.57 | $15.03 | 4,729,000 | — | — |
| 2020-06-22 | $9.47 | $14.87 | 3,216,300 | — | — |
| 2020-06-19 | $9.67 | $15.19 | 6,845,600 | — | — |
| 2020-06-18 | $10.34 | $16.24 | 2,591,800 | — | — |
| 2020-06-17 | $10.49 | $16.47 | 3,001,900 | — | — |
| 2020-06-16 | $11.11 | $17.45 | 2,271,100 | — | — |
| 2020-06-15 | $10.65 | $16.73 | 2,485,200 | — | — |
| 2020-06-12 | $11.11 | $17.45 | 3,273,700 | — | — |
| 2020-06-11 | $10.26 | $16.11 | 3,000,000 | — | — |
| 2020-06-10 | $11.68 | $18.34 | 3,058,500 | — | — |
| 2020-06-09 | $13.22 | $20.76 | 6,113,700 | — | — |
| 2020-06-08 | $14.97 | $23.51 | 4,836,300 | — | — |
| 2020-06-05 | $12.95 | $20.34 | 5,355,700 | — | — |
| 2020-06-04 | $12.36 | $19.41 | 5,021,300 | — | — |
| 2020-06-03 | $11.49 | $18.04 | 2,207,000 | — | — |
| 2020-06-02 | $10.48 | $16.46 | 1,870,200 | — | — |
| 2020-06-01 | $10.40 | $16.33 | 2,132,400 | — | — |
| 2020-05-29 | $10.31 | $16.19 | 2,519,500 | — | — |
| 2020-05-28 | $10.63 | $16.69 | 1,725,700 | — | — |
| 2020-05-27 | $11.13 | $17.48 | 3,207,000 | — | — |
| 2020-05-26 | $10.63 | $16.69 | 2,158,800 | — | — |
| 2020-05-22 | $10.16 | $15.96 | 1,505,400 | — | — |
| 2020-05-21 | $10.14 | $15.92 | 2,509,900 | — | — |
| 2020-05-20 | $9.90 | $15.55 | 3,082,300 | — | — |
| 2020-05-19 | $9.84 | $15.45 | 3,518,500 | — | — |
| 2020-05-18 | $9.72 | $15.26 | 3,019,600 | — | — |
| 2020-05-15 | $8.46 | $13.29 | 2,220,500 | — | — |
| 2020-05-14 | $8.08 | $12.69 | 2,557,200 | — | — |
| 2020-05-13 | $7.58 | $11.90 | 2,846,100 | — | — |
| 2020-05-12 | $7.98 | $12.53 | 3,380,900 | — | — |
| 2020-05-11 | $8.75 | $13.74 | 2,928,000 | — | — |
| 2020-05-08 | $9.09 | $14.28 | 3,020,600 | — | — |
| 2020-05-07 | $8.37 | $13.14 | 2,723,300 | — | — |
| 2020-05-06 | $7.73 | $12.14 | 2,319,200 | — | — |
| 2020-05-05 | $8.19 | $12.86 | 2,345,600 | — | — |
| 2020-05-04 | $8.56 | $13.44 | 2,399,300 | — | — |
| 2020-05-01 | $8.64 | $13.57 | 1,973,800 | — | — |
| 2020-04-30 | $9.29 | $14.59 | 2,416,500 | — | — |
| 2020-04-29 | $9.91 | $15.56 | 2,623,500 | — | — |
| 2020-04-28 | $9.04 | $14.20 | 2,646,900 | — | — |
| 2020-04-27 | $8.58 | $13.47 | 2,386,400 | — | — |
| 2020-04-24 | $8.04 | $12.63 | 2,189,800 | — | — |
| 2020-04-23 | $7.78 | $12.22 | 1,861,500 | — | — |
| 2020-04-22 | $7.85 | $12.33 | 1,817,000 | — | — |
| 2020-04-21 | $7.84 | $12.31 | 2,280,100 | — | — |
| 2020-04-20 | $7.74 | $12.16 | 4,662,700 | — | — |
| 2020-04-17 | $8.24 | $12.94 | 4,465,900 | — | — |
| 2020-04-16 | $7.49 | $11.76 | 2,155,000 | — | — |
| 2020-04-15 | $7.77 | $12.20 | 4,855,800 | — | — |
| 2020-04-14 | $8.00 | $12.56 | 3,844,500 | — | — |
| 2020-04-13 | $8.12 | $12.75 | 1,764,500 | — | — |
| 2020-04-09 | $8.77 | $13.77 | 3,486,600 | — | — |
| 2020-04-08 | $7.98 | $12.53 | 3,154,600 | — | — |
| 2020-04-07 | $7.91 | $12.42 | 5,051,100 | — | — |
| 2020-04-06 | $7.33 | $11.51 | 4,465,100 | — | — |
| 2020-04-03 | $6.76 | $10.62 | 2,236,400 | — | — |
| 2020-04-02 | $7.11 | $11.17 | 2,220,700 | — | — |
| 2020-04-01 | $7.50 | $11.78 | 1,695,700 | — | — |
| 2020-03-31 | $7.72 | $12.12 | 2,764,900 | — | — |
| 2020-03-30 | $8.02 | $12.59 | 2,392,900 | — | — |
| 2020-03-27 | $7.94 | $12.45 | 3,250,500 | — | — |
| 2020-03-26 | $8.51 | $13.35 | 2,895,500 | — | — |
| 2020-03-25 | $8.06 | $12.64 | 4,316,400 | — | — |
| 2020-03-24 | $6.07 | $9.52 | 7,286,500 | — | — |
| 2020-03-23 | $4.68 | $7.34 | 4,895,300 | — | — |
| 2020-03-20 | $4.66 | $7.31 | 9,177,400 | — | — |
| 2020-03-19 | $4.67 | $7.32 | 4,100,300 | — | — |
| 2020-03-18 | $4.28 | $6.71 | 3,482,500 | — | — |
| 2020-03-17 | $5.59 | $8.77 | 3,221,000 | — | — |
| 2020-03-16 | $6.44 | $10.10 | 3,398,700 | — | — |
| 2020-03-13 | $8.39 | $13.16 | 3,996,600 | — | — |
| 2020-03-12 | $7.26 | $11.39 | 4,575,900 | — | — |
| 2020-03-11 | $9.42 | $14.77 | 4,066,400 | — | — |
| 2020-03-10 | $10.53 | $16.52 | 4,654,500 | — | — |
| 2020-03-09 | $10.24 | $16.06 | 3,157,400 | — | — |
| 2020-03-06 | $12.17 | $19.09 | 3,232,500 | — | — |
| 2020-03-05 | $12.14 | $19.04 | 3,372,900 | — | — |
| 2020-03-04 | $13.24 | $20.77 | 2,358,600 | — | — |
| 2020-03-03 | $13.00 | $20.39 | 3,256,000 | — | — |
| 2020-03-02 | $13.66 | $21.43 | 2,984,900 | — | — |
| 2020-02-28 | $13.21 | $20.72 | 6,176,000 | — | — |
| 2020-02-27 | $13.75 | $21.57 | 4,954,200 | — | — |
| 2020-02-26 | $14.13 | $22.16 | 3,840,700 | — | — |
| 2020-02-25 | $14.66 | $22.99 | 3,367,400 | — | — |
| 2020-02-24 | $15.60 | $24.47 | 2,985,700 | — | — |
| 2020-02-21 | $16.07 | $25.21 | 1,603,100 | — | — |
| 2020-02-20 | $16.09 | $25.24 | 1,572,700 | — | — |
| 2020-02-19 | $16.00 | $25.10 | 1,570,500 | — | — |
| 2020-02-18 | $16.15 | $25.33 | 904,100 | — | — |
| 2020-02-14 | $16.36 | $25.66 | 508,500 | — | — |
| 2020-02-13 | $16.33 | $25.61 | 723,200 | — | — |
| 2020-02-12 | $16.57 | $25.99 | 1,393,700 | — | — |
| 2020-02-11 | $16.19 | $25.39 | 920,600 | — | — |
| 2020-02-10 | $16.13 | $25.30 | 666,600 | — | — |
| 2020-02-07 | $16.07 | $25.21 | 743,200 | — | — |
| 2020-02-06 | $16.24 | $25.47 | 1,002,100 | — | — |
| 2020-02-05 | $16.22 | $25.44 | 1,615,800 | — | — |
| 2020-02-04 | $16.01 | $25.11 | 1,361,800 | — | — |
| 2020-02-03 | $15.62 | $24.50 | 1,669,400 | — | — |
| 2020-01-31 | $15.56 | $24.41 | 2,892,300 | — | — |
| 2020-01-30 | $15.87 | $24.89 | 1,607,600 | — | — |
| 2020-01-29 | $16.12 | $25.28 | 1,417,200 | — | — |
| 2020-01-28 | $16.04 | $25.16 | 921,800 | — | — |
| 2020-01-27 | $15.98 | $25.06 | 1,641,700 | — | — |
| 2020-01-24 | $16.24 | $25.47 | 1,957,600 | — | — |
| 2020-01-23 | $16.59 | $26.02 | 1,377,700 | — | — |
| 2020-01-22 | $16.83 | $26.40 | 2,028,600 | — | — |
| 2020-01-21 | $16.76 | $26.29 | 1,080,400 | — | — |
| 2020-01-17 | $16.98 | $26.63 | 1,438,100 | — | — |
| 2020-01-16 | $16.91 | $26.52 | 1,335,600 | — | — |
| 2020-01-15 | $16.72 | $26.22 | 2,110,000 | — | — |
| 2020-01-14 | $16.61 | $26.05 | 1,461,200 | — | — |
| 2020-01-13 | $16.66 | $26.13 | 1,561,300 | — | — |
| 2020-01-10 | $16.62 | $26.07 | 1,519,800 | — | — |
| 2020-01-09 | $16.57 | $25.99 | 1,897,200 | — | — |
| 2020-01-08 | $16.83 | $26.40 | 2,113,500 | — | — |
| 2020-01-07 | $16.83 | $26.40 | 2,289,200 | — | — |
| 2020-01-06 | $17.08 | $26.79 | 1,464,200 | — | — |
| 2020-01-03 | $17.46 | $27.39 | 643,400 | — | — |
| 2020-01-02 | $17.56 | $27.54 | 952,700 | — | — |