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
- 2006-11-17 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 | $13.04 | $13.04 | 1,043,400 | — | — |
| 2020-12-30 | $12.82 | $12.82 | 1,019,100 | — | — |
| 2020-12-29 | $12.89 | $12.89 | 1,747,300 | — | — |
| 2020-12-28 | $13.30 | $13.30 | 1,262,700 | — | — |
| 2020-12-24 | $12.65 | $12.65 | 854,000 | — | — |
| 2020-12-23 | $12.78 | $12.78 | 1,192,100 | — | — |
| 2020-12-22 | $12.42 | $12.42 | 1,299,100 | — | — |
| 2020-12-21 | $11.91 | $11.91 | 1,580,200 | — | — |
| 2020-12-18 | $12.24 | $12.24 | 2,098,500 | — | — |
| 2020-12-17 | $12.78 | $12.78 | 1,541,800 | — | — |
| 2020-12-16 | $12.22 | $12.22 | 1,161,100 | — | — |
| 2020-12-15 | $12.11 | $12.11 | 1,075,200 | — | — |
| 2020-12-14 | $11.55 | $11.55 | 1,277,300 | — | — |
| 2020-12-11 | $11.69 | $11.69 | 1,983,700 | — | — |
| 2020-12-10 | $11.99 | $11.99 | 1,540,000 | — | — |
| 2020-12-09 | $11.97 | $11.97 | 1,957,900 | — | — |
| 2020-12-08 | $11.65 | $11.65 | 1,520,500 | — | — |
| 2020-12-07 | $11.74 | $11.74 | 1,923,800 | — | — |
| 2020-12-04 | $12.44 | $12.44 | 1,988,500 | — | — |
| 2020-12-03 | $11.67 | $11.67 | 1,533,800 | — | — |
| 2020-12-02 | $11.64 | $11.64 | 1,583,400 | — | — |
| 2020-12-01 | $11.76 | $11.76 | 2,090,700 | — | — |
| 2020-11-30 | $11.50 | $11.50 | 2,304,100 | — | — |
| 2020-11-27 | $12.08 | $12.08 | 740,800 | — | — |
| 2020-11-25 | $12.16 | $12.16 | 1,725,800 | — | — |
| 2020-11-24 | $12.21 | $12.21 | 2,276,200 | — | — |
| 2020-11-23 | $11.78 | $11.78 | 2,877,800 | — | — |
| 2020-11-20 | $10.80 | $10.80 | 1,551,600 | — | — |
| 2020-11-19 | $10.41 | $10.41 | 1,281,300 | — | — |
| 2020-11-18 | $10.24 | $10.24 | 2,163,100 | — | — |
| 2020-11-17 | $11.17 | $11.17 | 2,096,900 | — | — |
| 2020-11-16 | $11.20 | $11.20 | 3,230,700 | — | — |
| 2020-11-13 | $10.29 | $10.29 | 1,812,900 | — | — |
| 2020-11-12 | $9.78 | $9.78 | 3,327,000 | — | — |
| 2020-11-11 | $10.82 | $10.82 | 3,705,300 | — | — |
| 2020-11-10 | $10.72 | $10.72 | 2,383,300 | — | — |
| 2020-11-09 | $10.20 | $10.20 | 2,250,500 | — | — |
| 2020-11-06 | $9.30 | $9.30 | 1,329,500 | — | — |
| 2020-11-05 | $9.24 | $9.24 | 1,273,000 | — | — |
| 2020-11-04 | $9.09 | $9.09 | 1,749,500 | — | — |
| 2020-11-03 | $9.24 | $9.24 | 1,554,900 | — | — |
| 2020-11-02 | $8.84 | $8.84 | 1,818,300 | — | — |
| 2020-10-30 | $8.37 | $8.37 | 1,579,700 | — | — |
| 2020-10-29 | $8.74 | $8.74 | 1,648,400 | — | — |
| 2020-10-28 | $8.45 | $8.45 | 1,776,400 | — | — |
| 2020-10-27 | $8.66 | $8.66 | 1,248,200 | — | — |
| 2020-10-26 | $8.93 | $8.93 | 1,500,800 | — | — |
| 2020-10-23 | $9.37 | $9.37 | 760,000 | — | — |
| 2020-10-22 | $9.45 | $9.45 | 976,000 | — | — |
| 2020-10-21 | $9.15 | $9.15 | 1,596,100 | — | — |
| 2020-10-20 | $9.26 | $9.26 | 1,102,800 | — | — |
| 2020-10-19 | $9.31 | $9.31 | 1,152,700 | — | — |
| 2020-10-16 | $9.50 | $9.50 | 1,598,000 | — | — |
| 2020-10-15 | $9.63 | $9.63 | 1,486,300 | — | — |
| 2020-10-14 | $9.38 | $9.38 | 1,207,900 | — | — |
| 2020-10-13 | $9.44 | $9.44 | 1,197,300 | — | — |
| 2020-10-12 | $9.44 | $9.44 | 1,500,400 | — | — |
| 2020-10-09 | $9.52 | $9.52 | 1,315,000 | — | — |
| 2020-10-08 | $9.90 | $9.90 | 2,411,000 | — | — |
| 2020-10-07 | $9.37 | $9.37 | 3,339,600 | — | — |
| 2020-10-06 | $9.28 | $9.28 | 2,651,100 | — | — |
| 2020-10-05 | $9.66 | $9.66 | 2,984,100 | — | — |
| 2020-10-02 | $9.05 | $9.05 | 34,036,700 | — | — |
| 2020-10-01 | $9.29 | $9.29 | 8,428,900 | — | — |
| 2020-09-30 | $8.69 | $8.69 | 1,923,500 | — | — |
| 2020-09-29 | $8.80 | $8.80 | 1,388,300 | — | — |
| 2020-09-28 | $9.06 | $9.06 | 2,526,800 | — | — |
| 2020-09-25 | $9.13 | $9.13 | 2,357,000 | — | — |
| 2020-09-24 | $9.28 | $9.28 | 2,216,300 | — | — |
| 2020-09-23 | $9.61 | $9.61 | 1,538,100 | — | — |
| 2020-09-22 | $10.07 | $10.07 | 2,535,200 | — | — |
| 2020-09-21 | $10.36 | $10.36 | 1,834,300 | — | — |
| 2020-09-18 | $10.63 | $10.63 | 2,608,200 | — | — |
| 2020-09-17 | $10.99 | $10.99 | 999,400 | — | — |
| 2020-09-16 | $10.86 | $10.86 | 1,079,800 | — | — |
| 2020-09-15 | $10.71 | $10.71 | 1,201,900 | — | — |
| 2020-09-14 | $10.94 | $10.94 | 1,277,300 | — | — |
| 2020-09-11 | $10.95 | $10.95 | 1,477,600 | — | — |
| 2020-09-10 | $11.43 | $11.43 | 1,430,200 | — | — |
| 2020-09-09 | $11.62 | $11.62 | 1,660,800 | — | — |
| 2020-09-08 | $11.68 | $11.68 | 1,496,900 | — | — |
| 2020-09-04 | $12.01 | $12.01 | 1,588,500 | — | — |
| 2020-09-03 | $11.77 | $11.77 | 1,534,800 | — | — |
| 2020-09-02 | $11.50 | $11.50 | 1,480,200 | — | — |
| 2020-09-01 | $11.39 | $11.39 | 1,549,800 | — | — |
| 2020-08-31 | $11.16 | $11.16 | 1,568,500 | — | — |
| 2020-08-28 | $11.60 | $11.60 | 1,107,400 | — | — |
| 2020-08-27 | $11.67 | $11.67 | 1,260,900 | — | — |
| 2020-08-26 | $11.82 | $11.82 | 899,100 | — | — |
| 2020-08-25 | $11.99 | $11.99 | 639,500 | — | — |
| 2020-08-24 | $12.17 | $12.17 | 724,500 | — | — |
| 2020-08-21 | $11.86 | $11.86 | 804,000 | — | — |
| 2020-08-20 | $11.99 | $11.99 | 860,800 | — | — |
| 2020-08-19 | $12.47 | $12.47 | 762,400 | — | — |
| 2020-08-18 | $12.31 | $12.31 | 656,700 | — | — |
| 2020-08-17 | $12.91 | $12.91 | 718,200 | — | — |
| 2020-08-14 | $12.96 | $12.96 | 821,400 | — | — |
| 2020-08-13 | $12.91 | $12.91 | 653,400 | — | — |
| 2020-08-12 | $12.88 | $12.88 | 759,200 | — | — |
| 2020-08-11 | $13.05 | $13.05 | 1,331,300 | — | — |
| 2020-08-10 | $13.34 | $13.34 | 1,368,000 | — | — |
| 2020-08-07 | $12.85 | $12.85 | 1,220,600 | — | — |
| 2020-08-06 | $12.57 | $12.57 | 1,609,800 | — | — |
| 2020-08-05 | $12.41 | $12.41 | 1,065,000 | — | — |
| 2020-08-04 | $12.15 | $12.15 | 1,840,100 | — | — |
| 2020-08-03 | $11.55 | $11.55 | 1,013,800 | — | — |
| 2020-07-31 | $11.61 | $11.61 | 1,805,600 | — | — |
| 2020-07-30 | $11.70 | $11.70 | 3,701,800 | — | — |
| 2020-07-29 | $13.32 | $13.32 | 2,090,000 | — | — |
| 2020-07-28 | $13.02 | $13.02 | 2,156,700 | — | — |
| 2020-07-27 | $13.15 | $13.15 | 1,486,700 | — | — |
| 2020-07-24 | $12.96 | $12.96 | 1,538,300 | — | — |
| 2020-07-23 | $13.69 | $13.69 | 1,140,200 | — | — |
| 2020-07-22 | $13.67 | $13.67 | 1,424,300 | — | — |
| 2020-07-21 | $13.81 | $13.81 | 838,500 | — | — |
| 2020-07-20 | $13.55 | $13.55 | 1,175,900 | — | — |
| 2020-07-17 | $14.10 | $14.10 | 907,900 | — | — |
| 2020-07-16 | $14.39 | $14.39 | 1,278,700 | — | — |
| 2020-07-15 | $14.28 | $14.28 | 1,645,700 | — | — |
| 2020-07-14 | $13.64 | $13.64 | 1,803,800 | — | — |
| 2020-07-13 | $12.80 | $12.80 | 2,066,100 | — | — |
| 2020-07-10 | $12.51 | $12.51 | 973,100 | — | — |
| 2020-07-09 | $12.21 | $12.21 | 1,470,300 | — | — |
| 2020-07-08 | $13.09 | $13.09 | 1,251,800 | — | — |
| 2020-07-07 | $13.05 | $13.05 | 1,198,400 | — | — |
| 2020-07-06 | $13.47 | $13.47 | 2,091,300 | — | — |
| 2020-07-02 | $13.08 | $13.08 | 1,148,900 | — | — |
| 2020-07-01 | $12.92 | $12.92 | 2,572,600 | — | — |
| 2020-06-30 | $12.53 | $12.53 | 1,620,100 | — | — |
| 2020-06-29 | $12.43 | $12.43 | 1,587,600 | — | — |
| 2020-06-26 | $11.69 | $11.69 | 2,298,900 | — | — |
| 2020-06-25 | $11.77 | $11.77 | 1,159,400 | — | — |
| 2020-06-24 | $11.70 | $11.70 | 1,979,000 | — | — |
| 2020-06-23 | $12.63 | $12.63 | 1,508,100 | — | — |
| 2020-06-22 | $12.49 | $12.49 | 1,794,100 | — | — |
| 2020-06-19 | $11.97 | $11.97 | 3,638,900 | — | — |
| 2020-06-18 | $12.93 | $12.93 | 1,620,500 | — | — |
| 2020-06-17 | $13.34 | $13.34 | 1,781,100 | — | — |
| 2020-06-16 | $13.75 | $13.75 | 1,581,100 | — | — |
| 2020-06-15 | $13.56 | $13.56 | 1,806,200 | — | — |
| 2020-06-12 | $13.46 | $13.46 | 1,686,300 | — | — |
| 2020-06-11 | $13.44 | $13.44 | 1,944,600 | — | — |
| 2020-06-10 | $14.88 | $14.88 | 1,115,800 | — | — |
| 2020-06-09 | $15.43 | $15.43 | 1,441,300 | — | — |
| 2020-06-08 | $16.03 | $16.03 | 1,810,000 | — | — |
| 2020-06-05 | $15.64 | $15.64 | 2,680,100 | — | — |
| 2020-06-04 | $15.27 | $15.27 | 2,638,400 | — | — |
| 2020-06-03 | $15.22 | $15.22 | 2,605,800 | — | — |
| 2020-06-02 | $13.81 | $13.81 | 2,034,400 | — | — |
| 2020-06-01 | $13.37 | $13.37 | 1,988,900 | — | — |
| 2020-05-29 | $13.04 | $13.04 | 2,290,600 | — | — |
| 2020-05-28 | $12.83 | $12.83 | 2,569,100 | — | — |
| 2020-05-27 | $13.66 | $13.66 | 2,419,300 | — | — |
| 2020-05-26 | $12.62 | $12.62 | 1,606,800 | — | — |
| 2020-05-22 | $11.49 | $11.49 | 1,029,400 | — | — |
| 2020-05-21 | $11.49 | $11.49 | 1,324,600 | — | — |
| 2020-05-20 | $10.81 | $10.81 | 1,085,900 | — | — |
| 2020-05-19 | $10.70 | $10.70 | 1,271,100 | — | — |
| 2020-05-18 | $11.01 | $11.01 | 1,897,200 | — | — |
| 2020-05-15 | $9.85 | $9.85 | 1,270,200 | — | — |
| 2020-05-14 | $9.29 | $9.29 | 2,090,600 | — | — |
| 2020-05-13 | $9.70 | $9.70 | 1,755,400 | — | — |
| 2020-05-12 | $9.65 | $9.65 | 1,652,400 | — | — |
| 2020-05-11 | $10.24 | $10.24 | 1,512,100 | — | — |
| 2020-05-08 | $10.49 | $10.49 | 1,376,700 | — | — |
| 2020-05-07 | $9.92 | $9.92 | 2,505,900 | — | — |
| 2020-05-06 | $10.47 | $10.47 | 3,393,300 | — | — |
| 2020-05-05 | $9.66 | $9.66 | 2,379,000 | — | — |
| 2020-05-04 | $9.49 | $9.49 | 1,116,600 | — | — |
| 2020-05-01 | $9.55 | $9.55 | 1,517,500 | — | — |
| 2020-04-30 | $9.71 | $9.71 | 1,744,200 | — | — |
| 2020-04-29 | $10.04 | $10.04 | 1,830,700 | — | — |
| 2020-04-28 | $9.82 | $9.82 | 2,315,700 | — | — |
| 2020-04-27 | $9.45 | $9.45 | 1,907,800 | — | — |
| 2020-04-24 | $9.10 | $9.10 | 2,477,100 | — | — |
| 2020-04-23 | $9.13 | $9.13 | 2,170,500 | — | — |
| 2020-04-22 | $8.89 | $8.89 | 2,840,700 | — | — |
| 2020-04-21 | $8.09 | $8.09 | 2,680,900 | — | — |
| 2020-04-20 | $7.52 | $7.52 | 4,191,200 | — | — |
| 2020-04-17 | $7.70 | $7.70 | 2,540,400 | — | — |
| 2020-04-16 | $7.31 | $7.31 | 1,250,300 | — | — |
| 2020-04-15 | $7.53 | $7.53 | 1,543,800 | — | — |
| 2020-04-14 | $8.22 | $8.22 | 1,727,600 | — | — |
| 2020-04-13 | $8.06 | $8.06 | 1,689,000 | — | — |
| 2020-04-09 | $8.84 | $8.84 | 2,480,800 | — | — |
| 2020-04-08 | $9.02 | $9.02 | 1,776,300 | — | — |
| 2020-04-07 | $8.64 | $8.64 | 2,201,900 | — | — |
| 2020-04-06 | $8.03 | $8.03 | 2,516,600 | — | — |
| 2020-04-03 | $6.79 | $6.79 | 2,535,300 | — | — |
| 2020-04-02 | $6.97 | $6.97 | 2,043,300 | — | — |
| 2020-04-01 | $7.25 | $7.25 | 1,738,000 | — | — |
| 2020-03-31 | $8.08 | $8.08 | 2,764,100 | — | — |
| 2020-03-30 | $8.78 | $8.78 | 1,933,700 | — | — |
| 2020-03-27 | $9.38 | $9.38 | 1,800,600 | — | — |
| 2020-03-26 | $9.90 | $9.90 | 1,998,100 | — | — |
| 2020-03-25 | $10.07 | $10.07 | 3,381,200 | — | — |
| 2020-03-24 | $9.02 | $9.02 | 1,949,100 | — | — |
| 2020-03-23 | $7.81 | $7.81 | 2,665,400 | — | — |
| 2020-03-20 | $9.06 | $9.06 | 5,744,300 | — | — |
| 2020-03-19 | $9.84 | $9.84 | 3,227,700 | — | — |
| 2020-03-18 | $8.82 | $8.82 | 2,518,600 | — | — |
| 2020-03-17 | $9.90 | $9.90 | 3,043,000 | — | — |
| 2020-03-16 | $9.34 | $9.34 | 2,472,700 | — | — |
| 2020-03-13 | $10.79 | $10.79 | 2,591,600 | — | — |
| 2020-03-12 | $9.63 | $9.63 | 2,472,800 | — | — |
| 2020-03-11 | $11.19 | $11.19 | 2,965,700 | — | — |
| 2020-03-10 | $11.95 | $11.95 | 3,898,500 | — | — |
| 2020-03-09 | $11.83 | $11.83 | 3,242,900 | — | — |
| 2020-03-06 | $12.68 | $12.68 | 2,415,400 | — | — |
| 2020-03-05 | $12.26 | $12.26 | 4,640,200 | — | — |
| 2020-03-04 | $13.06 | $13.06 | 2,197,400 | — | — |
| 2020-03-03 | $12.55 | $12.55 | 2,941,300 | — | — |
| 2020-03-02 | $12.35 | $12.35 | 3,168,600 | — | — |
| 2020-02-28 | $12.44 | $12.44 | 4,196,500 | — | — |
| 2020-02-27 | $12.52 | $12.52 | 3,521,900 | — | — |
| 2020-02-26 | $12.27 | $12.27 | 3,060,800 | — | — |
| 2020-02-25 | $12.69 | $12.69 | 3,624,700 | — | — |
| 2020-02-24 | $12.42 | $12.42 | 1,923,700 | — | — |
| 2020-02-21 | $13.12 | $13.12 | 1,628,500 | — | — |
| 2020-02-20 | $13.44 | $13.44 | 1,615,200 | — | — |
| 2020-02-19 | $13.49 | $13.49 | 1,384,400 | — | — |
| 2020-02-18 | $13.40 | $13.40 | 3,510,700 | — | — |
| 2020-02-14 | $13.23 | $13.23 | 2,699,800 | — | — |
| 2020-02-13 | $13.50 | $13.50 | 2,875,900 | — | — |
| 2020-02-12 | $13.43 | $13.43 | 1,716,900 | — | — |
| 2020-02-11 | $13.30 | $13.30 | 2,967,300 | — | — |
| 2020-02-10 | $13.27 | $13.27 | 2,419,300 | — | — |
| 2020-02-07 | $13.20 | $13.20 | 2,450,100 | — | — |
| 2020-02-06 | $13.50 | $13.50 | 8,564,600 | — | — |
| 2020-02-05 | $15.98 | $15.98 | 2,172,200 | — | — |
| 2020-02-04 | $15.50 | $15.50 | 2,278,400 | — | — |
| 2020-02-03 | $15.55 | $15.55 | 1,728,200 | — | — |
| 2020-01-31 | $15.35 | $15.35 | 3,036,400 | — | — |
| 2020-01-30 | $15.28 | $15.28 | 1,659,200 | — | — |
| 2020-01-29 | $15.60 | $15.60 | 875,800 | — | — |
| 2020-01-28 | $15.59 | $15.59 | 1,099,500 | — | — |
| 2020-01-27 | $15.76 | $15.76 | 1,538,400 | — | — |
| 2020-01-24 | $15.99 | $15.99 | 1,356,600 | — | — |
| 2020-01-23 | $16.06 | $16.06 | 1,112,900 | — | — |
| 2020-01-22 | $15.94 | $15.94 | 1,458,300 | — | — |
| 2020-01-21 | $15.43 | $15.43 | 1,961,300 | — | — |
| 2020-01-17 | $15.28 | $15.28 | 1,254,300 | — | — |
| 2020-01-16 | $15.72 | $15.72 | 1,014,700 | — | — |
| 2020-01-15 | $15.80 | $15.80 | 971,300 | — | — |
| 2020-01-14 | $16.29 | $16.29 | 1,355,900 | — | — |
| 2020-01-13 | $15.86 | $15.86 | 1,145,000 | — | — |
| 2020-01-10 | $15.93 | $15.93 | 2,530,700 | — | — |
| 2020-01-09 | $16.44 | $16.44 | 1,349,000 | — | — |
| 2020-01-08 | $16.56 | $16.56 | 1,622,400 | — | — |
| 2020-01-07 | $17.15 | $17.15 | 1,238,600 | — | — |
| 2020-01-06 | $17.46 | $17.46 | 1,199,800 | — | — |
| 2020-01-03 | $17.30 | $17.30 | 1,522,100 | — | — |
| 2020-01-02 | $18.02 | $18.02 | 1,637,100 | — | — |