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
- 2014-04-17 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 | $12.02 | $13.91 | 4,915,400 | — | — |
| 2020-12-30 | $12.09 | $13.99 | 6,616,600 | — | — |
| 2020-12-29 | $11.77 | $13.63 | 4,302,000 | — | — |
| 2020-12-28 | $11.89 | $13.76 | 6,118,500 | — | — |
| 2020-12-24 | $11.36 | $13.15 | 2,454,100 | — | — |
| 2020-12-23 | $11.44 | $13.24 | 4,006,700 | — | — |
| 2020-12-22 | $11.10 | $12.85 | 7,138,100 | — | — |
| 2020-12-21 | $11.63 | $13.46 | 10,697,000 | — | — |
| 2020-12-18 | $11.50 | $13.31 | 10,637,100 | — | — |
| 2020-12-17 | $11.65 | $13.49 | 9,403,700 | — | — |
| 2020-12-16 | $11.32 | $13.10 | 6,282,400 | — | — |
| 2020-12-15 | $11.03 | $12.77 | 7,786,300 | — | — |
| 2020-12-14 | $10.69 | $12.37 | 9,675,000 | — | — |
| 2020-12-11 | $10.97 | $12.70 | 11,723,500 | — | — |
| 2020-12-10 | $11.81 | $13.67 | 8,956,200 | — | — |
| 2020-12-09 | $11.88 | $13.75 | 9,508,100 | — | — |
| 2020-12-08 | $12.11 | $14.02 | 5,222,500 | — | — |
| 2020-12-07 | $12.15 | $14.07 | 11,618,700 | — | — |
| 2020-12-04 | $12.40 | $14.35 | 18,017,400 | — | — |
| 2020-12-03 | $12.04 | $13.94 | 13,002,600 | — | — |
| 2020-12-02 | $11.57 | $13.39 | 10,293,800 | — | — |
| 2020-12-01 | $11.09 | $12.84 | 7,583,700 | — | — |
| 2020-11-30 | $11.25 | $13.02 | 13,225,600 | — | — |
| 2020-11-27 | $11.70 | $13.54 | 4,870,000 | — | — |
| 2020-11-25 | $11.56 | $13.38 | 17,544,300 | — | — |
| 2020-11-24 | $11.25 | $13.02 | 19,298,800 | — | — |
| 2020-11-23 | $10.66 | $12.34 | 9,082,300 | — | — |
| 2020-11-20 | $10.00 | $11.58 | 3,925,100 | — | — |
| 2020-11-19 | $10.23 | $11.84 | 8,169,200 | — | — |
| 2020-11-18 | $9.87 | $11.43 | 14,562,500 | — | — |
| 2020-11-17 | $9.95 | $11.52 | 8,541,000 | — | — |
| 2020-11-16 | $9.83 | $11.38 | 17,222,400 | — | — |
| 2020-11-13 | $9.50 | $11.00 | 10,435,300 | — | — |
| 2020-11-12 | $8.73 | $10.11 | 9,073,500 | — | — |
| 2020-11-11 | $9.16 | $10.60 | 7,630,000 | — | — |
| 2020-11-10 | $8.95 | $10.36 | 13,318,300 | — | — |
| 2020-11-09 | $9.92 | $11.48 | 48,636,100 | — | — |
| 2020-11-06 | $7.08 | $8.20 | 4,669,300 | — | — |
| 2020-11-05 | $7.52 | $8.70 | 9,599,700 | — | — |
| 2020-11-04 | $7.08 | $8.20 | 4,319,400 | — | — |
| 2020-11-03 | $7.04 | $8.15 | 7,432,400 | — | — |
| 2020-11-02 | $6.68 | $7.73 | 5,180,000 | — | — |
| 2020-10-30 | $6.52 | $7.55 | 6,618,500 | — | — |
| 2020-10-29 | $6.54 | $7.57 | 5,703,600 | — | — |
| 2020-10-28 | $6.25 | $7.24 | 8,050,900 | — | — |
| 2020-10-27 | $6.47 | $7.49 | 7,330,500 | — | — |
| 2020-10-26 | $6.77 | $7.84 | 8,302,400 | — | — |
| 2020-10-23 | $7.29 | $8.44 | 11,646,800 | — | — |
| 2020-10-22 | $7.76 | $8.98 | 23,178,700 | — | — |
| 2020-10-21 | $6.65 | $7.70 | 9,615,500 | — | — |
| 2020-10-20 | $6.84 | $7.92 | 6,282,700 | — | — |
| 2020-10-19 | $6.50 | $7.52 | 6,117,000 | — | — |
| 2020-10-16 | $6.50 | $7.52 | 5,218,700 | — | — |
| 2020-10-15 | $6.48 | $7.50 | 3,905,400 | — | — |
| 2020-10-14 | $6.50 | $7.52 | 3,141,700 | — | — |
| 2020-10-13 | $6.50 | $7.52 | 6,822,200 | — | — |
| 2020-10-12 | $6.85 | $7.93 | 4,030,300 | — | — |
| 2020-10-09 | $6.90 | $7.99 | 7,787,800 | — | — |
| 2020-10-08 | $7.03 | $8.14 | 5,713,700 | — | — |
| 2020-10-07 | $6.88 | $7.96 | 3,115,300 | — | — |
| 2020-10-06 | $6.68 | $7.73 | 4,270,200 | — | — |
| 2020-10-05 | $6.78 | $7.85 | 5,450,800 | — | — |
| 2020-10-02 | $6.92 | $8.00 | 8,741,800 | — | — |
| 2020-10-01 | $6.84 | $7.92 | 6,730,500 | — | — |
| 2020-09-30 | $6.51 | $7.54 | 10,524,600 | — | — |
| 2020-09-29 | $6.50 | $7.52 | 12,435,000 | — | — |
| 2020-09-28 | $6.71 | $7.77 | 9,825,800 | — | — |
| 2020-09-25 | $6.05 | $7.00 | 5,272,000 | — | — |
| 2020-09-24 | $5.67 | $6.56 | 8,378,300 | — | — |
| 2020-09-23 | $5.82 | $6.74 | 8,901,200 | — | — |
| 2020-09-22 | $6.12 | $7.08 | 11,495,700 | — | — |
| 2020-09-21 | $6.31 | $7.30 | 11,185,800 | — | — |
| 2020-09-18 | $6.92 | $8.01 | 8,330,800 | — | — |
| 2020-09-17 | $6.93 | $8.02 | 6,898,500 | — | — |
| 2020-09-16 | $7.00 | $8.10 | 7,700,800 | — | — |
| 2020-09-15 | $6.71 | $7.77 | 7,545,300 | — | — |
| 2020-09-14 | $6.77 | $7.84 | 7,416,200 | — | — |
| 2020-09-11 | $6.89 | $7.98 | 5,676,600 | — | — |
| 2020-09-10 | $7.35 | $8.51 | 7,809,000 | — | — |
| 2020-09-09 | $7.51 | $8.69 | 7,049,000 | — | — |
| 2020-09-08 | $7.65 | $8.86 | 8,732,700 | — | — |
| 2020-09-04 | $7.60 | $8.80 | 10,202,100 | — | — |
| 2020-09-03 | $7.38 | $8.54 | 11,588,700 | — | — |
| 2020-09-02 | $7.23 | $8.37 | 13,911,400 | — | — |
| 2020-09-01 | $6.60 | $7.64 | 8,319,900 | — | — |
| 2020-08-31 | $6.99 | $8.09 | 8,756,800 | — | — |
| 2020-08-28 | $7.35 | $8.51 | 11,192,000 | — | — |
| 2020-08-27 | $7.01 | $8.11 | 13,132,400 | — | — |
| 2020-08-26 | $6.96 | $8.06 | 6,970,700 | — | — |
| 2020-08-25 | $7.02 | $8.13 | 10,803,600 | — | — |
| 2020-08-24 | $7.05 | $8.16 | 18,121,100 | — | — |
| 2020-08-21 | $6.76 | $7.83 | 25,589,900 | — | — |
| 2020-08-20 | $6.81 | $7.88 | 46,497,200 | — | — |
| 2020-08-19 | $7.02 | $8.13 | 41,057,000 | — | — |
| 2020-08-18 | $7.89 | $9.13 | 3,290,900 | — | — |
| 2020-08-17 | $8.05 | $9.32 | 3,906,400 | — | — |
| 2020-08-14 | $8.06 | $9.33 | 2,721,500 | — | — |
| 2020-08-13 | $8.00 | $9.26 | 3,630,800 | — | — |
| 2020-08-12 | $8.42 | $9.75 | 5,572,600 | — | — |
| 2020-08-11 | $8.53 | $9.87 | 9,623,200 | — | — |
| 2020-08-10 | $8.02 | $9.28 | 6,056,200 | — | — |
| 2020-08-07 | $7.64 | $8.84 | 8,564,900 | — | — |
| 2020-08-06 | $8.28 | $9.59 | 4,291,500 | — | — |
| 2020-08-05 | $8.18 | $9.47 | 3,041,800 | — | — |
| 2020-08-04 | $7.95 | $9.20 | 3,354,100 | — | — |
| 2020-08-03 | $7.64 | $8.84 | 6,006,400 | — | — |
| 2020-07-31 | $7.56 | $8.75 | 3,853,300 | — | — |
| 2020-07-30 | $7.71 | $8.93 | 3,071,900 | — | — |
| 2020-07-29 | $7.69 | $8.90 | 3,734,500 | — | — |
| 2020-07-28 | $7.51 | $8.69 | 3,407,500 | — | — |
| 2020-07-27 | $7.40 | $8.57 | 3,139,400 | — | — |
| 2020-07-24 | $7.44 | $8.61 | 4,301,100 | — | — |
| 2020-07-23 | $7.74 | $8.96 | 2,396,400 | — | — |
| 2020-07-22 | $7.93 | $9.18 | 2,696,100 | — | — |
| 2020-07-21 | $7.85 | $9.09 | 4,097,300 | — | — |
| 2020-07-20 | $7.55 | $8.73 | 3,940,300 | — | — |
| 2020-07-17 | $7.75 | $8.97 | 5,390,300 | — | — |
| 2020-07-16 | $8.15 | $9.43 | 4,340,500 | — | — |
| 2020-07-15 | $8.60 | $9.96 | 7,873,300 | — | — |
| 2020-07-14 | $7.58 | $8.77 | 4,574,500 | — | — |
| 2020-07-13 | $7.73 | $8.95 | 5,126,700 | — | — |
| 2020-07-10 | $8.21 | $9.50 | 5,462,400 | — | — |
| 2020-07-09 | $7.72 | $8.94 | 7,296,600 | — | — |
| 2020-07-08 | $8.10 | $9.38 | 4,984,500 | — | — |
| 2020-07-07 | $7.66 | $8.87 | 5,631,300 | — | — |
| 2020-07-06 | $8.11 | $9.39 | 7,601,500 | — | — |
| 2020-07-02 | $8.06 | $9.33 | 5,914,400 | — | — |
| 2020-07-01 | $8.29 | $9.60 | 8,885,800 | — | — |
| 2020-06-30 | $8.06 | $9.33 | 5,436,900 | — | — |
| 2020-06-29 | $7.94 | $9.19 | 4,965,700 | — | — |
| 2020-06-26 | $7.57 | $8.76 | 7,024,900 | — | — |
| 2020-06-25 | $8.05 | $9.32 | 5,857,900 | — | — |
| 2020-06-24 | $7.97 | $9.23 | 8,253,300 | — | — |
| 2020-06-23 | $8.46 | $9.79 | 7,125,600 | — | — |
| 2020-06-22 | $8.06 | $9.33 | 4,988,500 | — | — |
| 2020-06-19 | $8.13 | $9.41 | 6,703,700 | — | — |
| 2020-06-18 | $8.48 | $9.81 | 4,316,700 | — | — |
| 2020-06-17 | $8.55 | $9.90 | 5,436,100 | — | — |
| 2020-06-16 | $9.17 | $10.62 | 11,353,900 | — | — |
| 2020-06-15 | $8.48 | $9.82 | 6,271,500 | — | — |
| 2020-06-12 | $8.51 | $9.85 | 6,241,100 | — | — |
| 2020-06-11 | $7.81 | $9.04 | 10,627,300 | — | — |
| 2020-06-10 | $9.16 | $10.60 | 11,120,400 | — | — |
| 2020-06-09 | $9.56 | $11.07 | 17,875,400 | — | — |
| 2020-06-08 | $10.24 | $11.85 | 23,945,700 | — | — |
| 2020-06-05 | $10.35 | $11.98 | 18,897,700 | — | — |
| 2020-06-04 | $9.02 | $10.44 | 13,497,700 | — | — |
| 2020-06-03 | $8.66 | $10.02 | 11,372,000 | — | — |
| 2020-06-02 | $7.68 | $8.89 | 7,065,800 | — | — |
| 2020-06-01 | $7.50 | $8.68 | 7,707,100 | — | — |
| 2020-05-29 | $6.97 | $8.07 | 20,088,700 | — | — |
| 2020-05-28 | $7.38 | $8.54 | 11,121,100 | — | — |
| 2020-05-27 | $8.18 | $9.47 | 12,274,800 | — | — |
| 2020-05-26 | $8.10 | $9.38 | 13,884,800 | — | — |
| 2020-05-22 | $7.25 | $8.39 | 9,292,300 | — | — |
| 2020-05-21 | $6.90 | $7.99 | 6,693,000 | — | — |
| 2020-05-20 | $6.80 | $7.87 | 12,377,800 | — | — |
| 2020-05-19 | $6.62 | $7.66 | 8,206,600 | — | — |
| 2020-05-18 | $6.68 | $7.73 | 13,043,300 | — | — |
| 2020-05-15 | $5.55 | $6.42 | 6,908,200 | — | — |
| 2020-05-14 | $5.69 | $6.59 | 9,521,700 | — | — |
| 2020-05-13 | $5.84 | $6.76 | 9,791,300 | — | — |
| 2020-05-12 | $6.44 | $7.46 | 12,880,100 | — | — |
| 2020-05-11 | $6.69 | $7.74 | 10,020,900 | — | — |
| 2020-05-08 | $6.73 | $7.78 | 10,619,900 | — | — |
| 2020-05-07 | $6.68 | $7.73 | 7,880,000 | — | — |
| 2020-05-06 | $6.46 | $7.48 | 4,674,400 | — | — |
| 2020-05-05 | $6.68 | $7.73 | 5,693,200 | — | — |
| 2020-05-04 | $6.80 | $7.87 | 6,747,500 | — | — |
| 2020-05-01 | $7.00 | $8.10 | 10,089,900 | — | — |
| 2020-04-30 | $7.27 | $8.42 | 12,725,100 | — | — |
| 2020-04-29 | $7.40 | $8.57 | 15,708,700 | — | — |
| 2020-04-28 | $6.22 | $7.19 | 8,394,900 | — | — |
| 2020-04-27 | $6.13 | $7.10 | 10,591,300 | — | — |
| 2020-04-24 | $5.59 | $6.47 | 6,433,800 | — | — |
| 2020-04-23 | $5.79 | $6.70 | 6,775,200 | — | — |
| 2020-04-22 | $5.55 | $6.42 | 7,769,200 | — | — |
| 2020-04-21 | $5.57 | $6.45 | 8,299,800 | — | — |
| 2020-04-20 | $5.69 | $6.59 | 12,427,500 | — | — |
| 2020-04-17 | $6.00 | $6.94 | 9,438,100 | — | — |
| 2020-04-16 | $5.77 | $6.68 | 11,052,900 | — | — |
| 2020-04-15 | $6.24 | $7.22 | 21,611,700 | — | — |
| 2020-04-14 | $6.08 | $7.03 | 34,020,100 | — | — |
| 2020-04-13 | $5.95 | $6.88 | 33,691,600 | — | — |
| 2020-04-09 | $7.00 | $8.10 | 13,120,600 | — | — |
| 2020-04-08 | $6.27 | $7.26 | 6,669,500 | — | — |
| 2020-04-07 | $5.80 | $6.71 | 10,741,000 | — | — |
| 2020-04-06 | $5.53 | $6.40 | 8,546,000 | — | — |
| 2020-04-03 | $4.29 | $4.97 | 7,534,700 | — | — |
| 2020-04-02 | $4.58 | $5.30 | 6,258,400 | — | — |
| 2020-04-01 | $4.96 | $5.74 | 7,428,300 | — | — |
| 2020-03-31 | $5.93 | $6.86 | 11,336,300 | — | — |
| 2020-03-30 | $6.23 | $7.21 | 5,832,400 | — | — |
| 2020-03-27 | $6.09 | $7.05 | 6,835,500 | — | — |
| 2020-03-26 | $6.26 | $7.25 | 11,213,200 | — | — |
| 2020-03-25 | $5.94 | $6.88 | 16,463,500 | — | — |
| 2020-03-24 | $4.68 | $5.42 | 12,772,800 | — | — |
| 2020-03-23 | $3.65 | $4.23 | 23,185,200 | — | — |
| 2020-03-20 | $3.31 | $3.83 | 12,440,000 | — | — |
| 2020-03-19 | $3.82 | $4.42 | 10,761,600 | — | — |
| 2020-03-18 | $5.18 | $5.83 | 10,066,100 | — | — |
| 2020-03-17 | $7.60 | $8.56 | 6,687,700 | — | — |
| 2020-03-16 | $6.44 | $7.25 | 5,902,100 | — | — |
| 2020-03-13 | $8.33 | $9.38 | 6,755,600 | — | — |
| 2020-03-12 | $8.24 | $9.28 | 7,284,800 | — | — |
| 2020-03-11 | $9.18 | $10.34 | 4,784,600 | — | — |
| 2020-03-10 | $10.52 | $11.85 | 4,184,400 | — | — |
| 2020-03-09 | $9.04 | $10.18 | 6,391,000 | — | — |
| 2020-03-06 | $10.15 | $11.43 | 12,223,200 | — | — |
| 2020-03-05 | $10.74 | $12.10 | 11,516,400 | — | — |
| 2020-03-04 | $13.10 | $14.75 | 5,572,700 | — | — |
| 2020-03-03 | $13.01 | $14.65 | 5,072,500 | — | — |
| 2020-03-02 | $13.42 | $15.12 | 6,238,900 | — | — |
| 2020-02-28 | $13.62 | $15.34 | 10,721,100 | — | — |
| 2020-02-27 | $14.50 | $16.33 | 9,900,200 | — | — |
| 2020-02-26 | $16.15 | $18.19 | 24,745,900 | — | — |
| 2020-02-25 | $19.25 | $21.68 | 3,128,800 | — | — |
| 2020-02-24 | $20.58 | $23.18 | 3,164,500 | — | — |
| 2020-02-21 | $21.88 | $24.64 | 1,443,000 | — | — |
| 2020-02-20 | $22.25 | $25.06 | 568,600 | — | — |
| 2020-02-19 | $22.36 | $25.18 | 913,900 | — | — |
| 2020-02-18 | $22.05 | $24.84 | 618,800 | — | — |
| 2020-02-14 | $22.04 | $24.82 | 1,446,700 | — | — |
| 2020-02-13 | $22.25 | $25.06 | 769,100 | — | — |
| 2020-02-12 | $22.21 | $25.02 | 673,700 | — | — |
| 2020-02-11 | $22.06 | $24.85 | 838,600 | — | — |
| 2020-02-10 | $21.72 | $24.46 | 778,300 | — | — |
| 2020-02-07 | $21.75 | $24.50 | 1,585,300 | — | — |
| 2020-02-06 | $22.55 | $25.40 | 1,179,700 | — | — |
| 2020-02-05 | $22.44 | $25.27 | 1,234,800 | — | — |
| 2020-02-04 | $22.34 | $25.16 | 1,224,000 | — | — |
| 2020-02-03 | $21.80 | $24.55 | 1,087,000 | — | — |
| 2020-01-31 | $21.54 | $24.26 | 1,739,800 | — | — |
| 2020-01-30 | $21.80 | $24.55 | 1,523,500 | — | — |
| 2020-01-29 | $21.74 | $24.49 | 1,571,700 | — | — |
| 2020-01-28 | $22.25 | $25.06 | 945,000 | — | — |
| 2020-01-27 | $22.23 | $25.04 | 2,192,100 | — | — |
| 2020-01-24 | $22.67 | $25.54 | 1,169,200 | — | — |
| 2020-01-23 | $22.73 | $25.60 | 2,468,400 | — | — |
| 2020-01-22 | $22.30 | $25.12 | 2,387,800 | — | — |
| 2020-01-21 | $22.60 | $25.46 | 2,986,100 | — | — |
| 2020-01-17 | $23.12 | $26.04 | 1,325,700 | — | — |
| 2020-01-16 | $23.12 | $26.04 | 1,534,100 | — | — |
| 2020-01-15 | $22.60 | $25.46 | 1,554,000 | — | — |
| 2020-01-14 | $22.36 | $25.18 | 1,102,500 | — | — |
| 2020-01-13 | $22.48 | $25.32 | 888,500 | — | — |
| 2020-01-10 | $22.48 | $25.32 | 755,300 | — | — |
| 2020-01-09 | $22.74 | $25.61 | 701,300 | — | — |
| 2020-01-08 | $22.64 | $25.50 | 1,144,800 | — | — |
| 2020-01-07 | $22.60 | $25.46 | 1,308,700 | — | — |
| 2020-01-06 | $22.72 | $25.59 | 1,472,700 | — | — |
| 2020-01-03 | $22.77 | $25.65 | 1,215,100 | — | — |
| 2020-01-02 | $22.75 | $25.62 | 1,267,900 | — | — |