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
- 2004-10-21 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 | $11.33 | $24.20 | 1,252,400 | — | — |
| 2020-12-30 | $11.25 | $24.03 | 1,014,100 | — | — |
| 2020-12-29 | $11.19 | $23.90 | 1,216,200 | — | — |
| 2020-12-28 | $11.42 | $24.39 | 1,511,700 | — | — |
| 2020-12-24 | $11.35 | $24.24 | 1,047,900 | — | — |
| 2020-12-23 | $11.21 | $23.94 | 2,614,500 | — | — |
| 2020-12-22 | $10.91 | $23.30 | 2,835,900 | — | — |
| 2020-12-21 | $10.91 | $23.30 | 1,585,900 | — | — |
| 2020-12-18 | $10.89 | $23.26 | 4,943,300 | — | — |
| 2020-12-17 | $11.13 | $23.77 | 1,884,400 | — | — |
| 2020-12-16 | $11.21 | $23.94 | 2,241,400 | — | — |
| 2020-12-15 | $11.27 | $24.07 | 2,001,300 | — | — |
| 2020-12-14 | $10.88 | $23.24 | 3,151,800 | — | — |
| 2020-12-11 | $11.03 | $23.56 | 2,535,900 | — | — |
| 2020-12-10 | $10.82 | $23.11 | 1,887,100 | — | — |
| 2020-12-09 | $11.04 | $23.58 | 1,576,100 | — | — |
| 2020-12-08 | $10.99 | $23.47 | 1,252,000 | — | — |
| 2020-12-07 | $10.84 | $23.15 | 1,765,300 | — | — |
| 2020-12-04 | $11.34 | $24.22 | 3,030,800 | — | — |
| 2020-12-03 | $11.00 | $23.49 | 2,549,100 | — | — |
| 2020-12-02 | $11.06 | $23.62 | 4,957,200 | — | — |
| 2020-12-01 | $10.63 | $22.70 | 3,524,400 | — | — |
| 2020-11-30 | $10.50 | $22.42 | 2,274,500 | — | — |
| 2020-11-27 | $10.85 | $23.17 | 1,265,500 | — | — |
| 2020-11-25 | $10.92 | $23.32 | 2,451,300 | — | — |
| 2020-11-24 | $10.79 | $23.04 | 3,649,700 | — | — |
| 2020-11-23 | $10.58 | $22.59 | 3,086,800 | — | — |
| 2020-11-20 | $10.33 | $22.06 | 3,355,300 | — | — |
| 2020-11-19 | $10.80 | $23.06 | 4,927,000 | — | — |
| 2020-11-18 | $10.43 | $22.27 | 4,590,900 | — | — |
| 2020-11-17 | $10.71 | $22.87 | 6,964,000 | — | — |
| 2020-11-16 | $10.15 | $21.68 | 6,426,900 | — | — |
| 2020-11-13 | $9.94 | $21.23 | 3,097,400 | — | — |
| 2020-11-12 | $9.49 | $20.27 | 3,241,700 | — | — |
| 2020-11-11 | $9.80 | $20.93 | 2,954,400 | — | — |
| 2020-11-10 | $10.01 | $21.38 | 8,930,000 | — | — |
| 2020-11-09 | $9.86 | $21.06 | 10,915,900 | — | — |
| 2020-11-06 | $7.96 | $17.00 | 2,315,800 | — | — |
| 2020-11-05 | $8.21 | $17.53 | 3,587,800 | — | — |
| 2020-11-04 | $8.05 | $17.19 | 3,635,100 | — | — |
| 2020-11-03 | $8.09 | $17.28 | 3,142,800 | — | — |
| 2020-11-02 | $7.66 | $16.36 | 1,408,000 | — | — |
| 2020-10-30 | $7.42 | $15.85 | 1,851,500 | — | — |
| 2020-10-29 | $7.49 | $16.00 | 2,384,200 | — | — |
| 2020-10-28 | $7.27 | $15.53 | 2,055,900 | — | — |
| 2020-10-27 | $7.64 | $16.32 | 1,682,900 | — | — |
| 2020-10-26 | $7.95 | $16.98 | 1,171,700 | — | — |
| 2020-10-23 | $8.28 | $17.68 | 2,415,600 | — | — |
| 2020-10-22 | $8.24 | $17.60 | 3,009,400 | — | — |
| 2020-10-21 | $7.98 | $17.04 | 2,712,100 | — | — |
| 2020-10-20 | $7.74 | $16.53 | 1,818,600 | — | — |
| 2020-10-19 | $7.55 | $16.12 | 1,940,000 | — | — |
| 2020-10-16 | $7.65 | $16.34 | 2,072,600 | — | — |
| 2020-10-15 | $7.68 | $16.40 | 4,220,200 | — | — |
| 2020-10-14 | $7.46 | $15.93 | 2,921,700 | — | — |
| 2020-10-13 | $7.66 | $16.36 | 2,604,900 | — | — |
| 2020-10-12 | $8.05 | $17.19 | 1,912,100 | — | — |
| 2020-10-09 | $8.19 | $17.49 | 2,427,800 | — | — |
| 2020-10-08 | $8.27 | $17.66 | 2,049,700 | — | — |
| 2020-10-07 | $8.23 | $17.58 | 1,691,200 | — | — |
| 2020-10-06 | $8.15 | $17.41 | 2,749,300 | — | — |
| 2020-10-05 | $8.18 | $17.47 | 1,715,400 | — | — |
| 2020-10-02 | $8.25 | $17.62 | 1,988,100 | — | — |
| 2020-10-01 | $8.08 | $17.26 | 2,862,500 | — | — |
| 2020-09-30 | $7.94 | $16.96 | 3,439,000 | — | — |
| 2020-09-29 | $7.96 | $17.00 | 1,612,600 | — | — |
| 2020-09-28 | $8.04 | $17.17 | 1,393,300 | — | — |
| 2020-09-25 | $7.76 | $16.57 | 1,717,400 | — | — |
| 2020-09-24 | $7.48 | $15.97 | 2,267,400 | — | — |
| 2020-09-23 | $7.30 | $15.59 | 3,249,700 | — | — |
| 2020-09-22 | $7.54 | $16.10 | 5,166,600 | — | — |
| 2020-09-21 | $7.60 | $16.23 | 4,004,000 | — | — |
| 2020-09-18 | $8.11 | $17.32 | 6,250,200 | — | — |
| 2020-09-17 | $8.41 | $17.96 | 3,005,000 | — | — |
| 2020-09-16 | $8.65 | $18.47 | 3,598,900 | — | — |
| 2020-09-15 | $8.61 | $18.39 | 2,703,100 | — | — |
| 2020-09-14 | $8.32 | $17.77 | 1,833,500 | — | — |
| 2020-09-11 | $7.94 | $16.96 | 2,277,400 | — | — |
| 2020-09-10 | $8.00 | $17.08 | 1,580,000 | — | — |
| 2020-09-09 | $8.13 | $17.36 | 2,277,000 | — | — |
| 2020-09-08 | $8.17 | $17.45 | 2,034,700 | — | — |
| 2020-09-04 | $8.57 | $18.30 | 2,768,400 | — | — |
| 2020-09-03 | $8.37 | $17.88 | 2,622,100 | — | — |
| 2020-09-02 | $8.33 | $17.79 | 2,686,800 | — | — |
| 2020-09-01 | $8.38 | $17.90 | 1,487,800 | — | — |
| 2020-08-31 | $8.33 | $17.79 | 2,703,300 | — | — |
| 2020-08-28 | $8.62 | $18.41 | 2,285,800 | — | — |
| 2020-08-27 | $8.49 | $18.13 | 3,436,300 | — | — |
| 2020-08-26 | $8.01 | $17.11 | 1,804,700 | — | — |
| 2020-08-25 | $8.10 | $17.30 | 2,262,200 | — | — |
| 2020-08-24 | $8.09 | $17.28 | 1,570,400 | — | — |
| 2020-08-21 | $7.75 | $16.55 | 2,365,600 | — | — |
| 2020-08-20 | $7.87 | $16.81 | 1,380,900 | — | — |
| 2020-08-19 | $7.87 | $16.81 | 1,970,500 | — | — |
| 2020-08-18 | $7.90 | $16.87 | 1,976,000 | — | — |
| 2020-08-17 | $8.10 | $17.30 | 1,974,000 | — | — |
| 2020-08-14 | $8.31 | $17.75 | 1,595,700 | — | — |
| 2020-08-13 | $8.38 | $17.90 | 2,949,400 | — | — |
| 2020-08-12 | $8.70 | $18.58 | 3,362,300 | — | — |
| 2020-08-11 | $8.62 | $18.41 | 6,743,700 | — | — |
| 2020-08-10 | $8.45 | $18.05 | 2,411,400 | — | — |
| 2020-08-07 | $8.08 | $17.26 | 4,173,800 | — | — |
| 2020-08-06 | $7.65 | $16.34 | 1,745,100 | — | — |
| 2020-08-05 | $7.60 | $16.23 | 2,983,700 | — | — |
| 2020-08-04 | $7.66 | $16.36 | 3,829,800 | — | — |
| 2020-08-03 | $7.30 | $15.59 | 2,668,700 | — | — |
| 2020-07-31 | $7.48 | $15.97 | 2,508,400 | — | — |
| 2020-07-30 | $7.51 | $16.04 | 1,547,400 | — | — |
| 2020-07-29 | $7.63 | $16.29 | 2,298,100 | — | — |
| 2020-07-28 | $7.39 | $15.78 | 2,439,300 | — | — |
| 2020-07-27 | $7.30 | $15.59 | 3,513,900 | — | — |
| 2020-07-24 | $7.27 | $15.53 | 4,058,000 | — | — |
| 2020-07-23 | $7.42 | $15.85 | 2,477,100 | — | — |
| 2020-07-22 | $7.50 | $16.02 | 2,556,000 | — | — |
| 2020-07-21 | $7.47 | $15.95 | 3,046,500 | — | — |
| 2020-07-20 | $7.29 | $15.57 | 3,286,600 | — | — |
| 2020-07-17 | $7.53 | $16.08 | 2,166,600 | — | — |
| 2020-07-16 | $7.86 | $16.79 | 1,546,200 | — | — |
| 2020-07-15 | $8.08 | $17.26 | 4,926,900 | — | — |
| 2020-07-14 | $7.49 | $16.00 | 2,227,400 | — | — |
| 2020-07-13 | $7.84 | $16.74 | 2,640,700 | — | — |
| 2020-07-10 | $7.80 | $16.66 | 1,865,500 | — | — |
| 2020-07-09 | $7.60 | $16.23 | 3,348,400 | — | — |
| 2020-07-08 | $7.73 | $16.51 | 2,395,900 | — | — |
| 2020-07-07 | $7.73 | $16.51 | 2,728,800 | — | — |
| 2020-07-06 | $8.06 | $17.21 | 3,240,800 | — | — |
| 2020-07-02 | $7.98 | $17.04 | 2,011,500 | — | — |
| 2020-07-01 | $8.00 | $17.08 | 2,859,600 | — | — |
| 2020-06-30 | $8.15 | $17.41 | 3,899,100 | — | — |
| 2020-06-29 | $8.16 | $17.43 | 5,403,400 | — | — |
| 2020-06-26 | $7.94 | $16.96 | 6,211,300 | — | — |
| 2020-06-25 | $8.10 | $17.30 | 2,965,200 | — | — |
| 2020-06-24 | $8.23 | $17.58 | 4,407,900 | — | — |
| 2020-06-23 | $8.48 | $18.11 | 3,315,900 | — | — |
| 2020-06-22 | $8.54 | $18.24 | 3,878,900 | — | — |
| 2020-06-19 | $8.69 | $18.56 | 9,696,200 | — | — |
| 2020-06-18 | $8.73 | $18.64 | 11,912,700 | — | — |
| 2020-06-17 | $9.17 | $19.58 | 4,632,200 | — | — |
| 2020-06-16 | $9.67 | $20.65 | 4,213,000 | — | — |
| 2020-06-15 | $9.48 | $20.25 | 4,044,500 | — | — |
| 2020-06-12 | $9.76 | $20.84 | 3,871,900 | — | — |
| 2020-06-11 | $9.37 | $20.01 | 5,184,100 | — | — |
| 2020-06-10 | $10.23 | $21.85 | 8,887,200 | — | — |
| 2020-06-09 | $10.65 | $22.74 | 5,420,100 | — | — |
| 2020-06-08 | $10.54 | $22.51 | 7,126,400 | — | — |
| 2020-06-05 | $9.86 | $21.06 | 8,435,900 | — | — |
| 2020-06-04 | $9.69 | $20.69 | 4,006,200 | — | — |
| 2020-06-03 | $9.54 | $20.37 | 2,775,900 | — | — |
| 2020-06-02 | $9.06 | $19.35 | 2,050,400 | — | — |
| 2020-06-01 | $8.96 | $19.14 | 1,936,200 | — | — |
| 2020-05-29 | $8.85 | $18.90 | 2,907,000 | — | — |
| 2020-05-28 | $9.01 | $19.24 | 1,595,300 | — | — |
| 2020-05-27 | $9.29 | $19.84 | 2,404,400 | — | — |
| 2020-05-26 | $9.05 | $19.33 | 2,318,800 | — | — |
| 2020-05-22 | $8.53 | $18.22 | 1,255,500 | — | — |
| 2020-05-21 | $8.68 | $18.54 | 1,359,900 | — | — |
| 2020-05-20 | $8.61 | $18.39 | 2,733,500 | — | — |
| 2020-05-19 | $8.44 | $18.02 | 4,752,100 | — | — |
| 2020-05-18 | $8.53 | $18.22 | 5,113,300 | — | — |
| 2020-05-15 | $7.39 | $15.78 | 2,814,400 | — | — |
| 2020-05-14 | $7.34 | $15.68 | 5,010,500 | — | — |
| 2020-05-13 | $7.04 | $15.03 | 6,872,000 | — | — |
| 2020-05-12 | $7.40 | $15.80 | 3,189,300 | — | — |
| 2020-05-11 | $7.85 | $16.76 | 3,968,000 | — | — |
| 2020-05-08 | $8.47 | $18.09 | 3,646,200 | — | — |
| 2020-05-07 | $8.67 | $18.52 | 2,995,800 | — | — |
| 2020-05-06 | $8.11 | $17.32 | 2,748,500 | — | — |
| 2020-05-05 | $8.57 | $18.30 | 1,986,900 | — | — |
| 2020-05-04 | $8.68 | $18.54 | 2,496,300 | — | — |
| 2020-05-01 | $8.73 | $18.64 | 2,033,900 | — | — |
| 2020-04-30 | $9.19 | $19.63 | 2,926,900 | — | — |
| 2020-04-29 | $9.60 | $20.50 | 4,124,600 | — | — |
| 2020-04-28 | $9.02 | $19.26 | 3,603,600 | — | — |
| 2020-04-27 | $8.94 | $19.09 | 4,107,900 | — | — |
| 2020-04-24 | $8.37 | $17.88 | 4,124,400 | — | — |
| 2020-04-23 | $8.17 | $17.45 | 4,886,800 | — | — |
| 2020-04-22 | $8.00 | $17.08 | 5,508,800 | — | — |
| 2020-04-21 | $7.99 | $17.06 | 3,878,400 | — | — |
| 2020-04-20 | $8.26 | $17.64 | 2,128,300 | — | — |
| 2020-04-17 | $8.65 | $18.47 | 3,774,100 | — | — |
| 2020-04-16 | $8.34 | $17.81 | 2,437,700 | — | — |
| 2020-04-15 | $8.53 | $18.22 | 3,083,200 | — | — |
| 2020-04-14 | $8.75 | $18.69 | 1,792,500 | — | — |
| 2020-04-13 | $8.61 | $18.39 | 1,823,300 | — | — |
| 2020-04-09 | $8.93 | $19.07 | 3,924,800 | — | — |
| 2020-04-08 | $8.75 | $18.69 | 2,862,000 | — | — |
| 2020-04-07 | $8.15 | $17.41 | 3,956,200 | — | — |
| 2020-04-06 | $8.39 | $17.92 | 5,506,200 | — | — |
| 2020-04-03 | $7.77 | $16.59 | 3,082,700 | — | — |
| 2020-04-02 | $8.09 | $17.28 | 2,677,600 | — | — |
| 2020-04-01 | $8.38 | $17.90 | 3,170,400 | — | — |
| 2020-03-31 | $8.71 | $18.60 | 4,853,600 | — | — |
| 2020-03-30 | $8.67 | $18.52 | 2,998,900 | — | — |
| 2020-03-27 | $8.83 | $18.75 | 3,206,400 | — | — |
| 2020-03-26 | $9.14 | $19.41 | 4,339,600 | — | — |
| 2020-03-25 | $8.82 | $18.73 | 5,823,800 | — | — |
| 2020-03-24 | $8.19 | $17.39 | 4,899,200 | — | — |
| 2020-03-23 | $7.84 | $16.65 | 8,051,200 | — | — |
| 2020-03-20 | $7.48 | $15.88 | 7,899,700 | — | — |
| 2020-03-19 | $7.19 | $15.27 | 5,498,300 | — | — |
| 2020-03-18 | $6.99 | $14.84 | 7,374,300 | — | — |
| 2020-03-17 | $8.12 | $17.24 | 7,802,400 | — | — |
| 2020-03-16 | $7.70 | $16.35 | 7,863,500 | — | — |
| 2020-03-13 | $9.63 | $20.45 | 9,618,800 | — | — |
| 2020-03-12 | $8.27 | $17.56 | 7,973,000 | — | — |
| 2020-03-11 | $9.14 | $19.41 | 10,667,300 | — | — |
| 2020-03-10 | $10.01 | $21.26 | 7,004,400 | — | — |
| 2020-03-09 | $9.61 | $20.41 | 7,254,800 | — | — |
| 2020-03-06 | $10.59 | $22.49 | 8,370,300 | — | — |
| 2020-03-05 | $10.38 | $22.04 | 5,497,900 | — | — |
| 2020-03-04 | $11.10 | $23.57 | 5,215,900 | — | — |
| 2020-03-03 | $10.83 | $23.00 | 6,129,600 | — | — |
| 2020-03-02 | $11.31 | $24.02 | 5,015,500 | — | — |
| 2020-02-28 | $10.95 | $23.25 | 8,796,700 | — | — |
| 2020-02-27 | $11.26 | $23.91 | 8,666,900 | — | — |
| 2020-02-26 | $11.63 | $24.70 | 6,144,100 | — | — |
| 2020-02-25 | $11.99 | $25.46 | 4,452,700 | — | — |
| 2020-02-24 | $12.77 | $27.12 | 2,378,200 | — | — |
| 2020-02-21 | $13.26 | $28.16 | 3,073,500 | — | — |
| 2020-02-20 | $13.10 | $27.82 | 2,814,700 | — | — |
| 2020-02-19 | $12.97 | $27.54 | 3,283,900 | — | — |
| 2020-02-18 | $13.34 | $28.33 | 2,747,400 | — | — |
| 2020-02-14 | $13.51 | $28.69 | 2,882,500 | — | — |
| 2020-02-13 | $13.43 | $28.52 | 1,216,600 | — | — |
| 2020-02-12 | $13.53 | $28.73 | 1,661,700 | — | — |
| 2020-02-11 | $13.34 | $28.33 | 1,875,600 | — | — |
| 2020-02-10 | $13.17 | $27.97 | 1,056,000 | — | — |
| 2020-02-07 | $13.08 | $27.78 | 1,212,900 | — | — |
| 2020-02-06 | $13.27 | $28.18 | 2,833,000 | — | — |
| 2020-02-05 | $13.21 | $28.05 | 1,530,200 | — | — |
| 2020-02-04 | $13.02 | $27.65 | 1,637,300 | — | — |
| 2020-02-03 | $12.78 | $27.14 | 1,593,500 | — | — |
| 2020-01-31 | $12.68 | $26.93 | 2,231,800 | — | — |
| 2020-01-30 | $12.83 | $27.24 | 1,601,400 | — | — |
| 2020-01-29 | $12.90 | $27.39 | 4,115,000 | — | — |
| 2020-01-28 | $12.97 | $27.54 | 1,975,300 | — | — |
| 2020-01-27 | $12.96 | $27.52 | 1,766,900 | — | — |
| 2020-01-24 | $13.12 | $27.86 | 1,426,000 | — | — |
| 2020-01-23 | $13.40 | $28.46 | 1,546,300 | — | — |
| 2020-01-22 | $13.49 | $28.65 | 1,467,800 | — | — |
| 2020-01-21 | $13.53 | $28.73 | 2,307,900 | — | — |
| 2020-01-17 | $13.60 | $28.88 | 1,823,300 | — | — |
| 2020-01-16 | $13.55 | $28.77 | 1,723,300 | — | — |
| 2020-01-15 | $13.41 | $28.48 | 2,820,400 | — | — |
| 2020-01-14 | $13.22 | $28.07 | 2,546,900 | — | — |
| 2020-01-13 | $13.34 | $28.33 | 2,787,200 | — | — |
| 2020-01-10 | $13.17 | $27.97 | 2,524,700 | — | — |
| 2020-01-09 | $13.17 | $27.97 | 3,804,400 | — | — |
| 2020-01-08 | $13.38 | $28.41 | 3,360,800 | — | — |
| 2020-01-07 | $13.34 | $28.33 | 3,422,400 | — | — |
| 2020-01-06 | $13.43 | $28.52 | 3,293,500 | — | — |
| 2020-01-03 | $13.81 | $29.33 | 4,358,600 | — | — |
| 2020-01-02 | $13.78 | $29.26 | 1,832,000 | — | — |