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
- 1993-02-02 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 | $12.04 | $23,301.66 | 856,033 | — | — |
| 2020-12-30 | $12.04 | $23,301.66 | 872,229 | — | — |
| 2020-12-29 | $11.91 | $23,048.37 | 698,554 | — | — |
| 2020-12-28 | $12.22 | $23,647.03 | 969,157 | — | — |
| 2020-12-24 | $12.17 | $23,554.94 | 310,229 | — | — |
| 2020-12-23 | $12.13 | $23,462.83 | 1,411,404 | — | — |
| 2020-12-22 | $12.07 | $23,347.70 | 988,159 | — | — |
| 2020-12-21 | $12.09 | $23,393.75 | 1,467,470 | — | — |
| 2020-12-18 | $12.12 | $23,439.81 | 2,633,833 | — | — |
| 2020-12-17 | $12.46 | $24,107.54 | 1,306,478 | — | — |
| 2020-12-16 | $12.42 | $24,038.47 | 1,378,152 | — | — |
| 2020-12-15 | $12.61 | $24,406.87 | 1,283,313 | — | — |
| 2020-12-14 | $12.02 | $23,255.60 | 2,466,386 | — | — |
| 2020-12-11 | $12.25 | $23,693.09 | 996,084 | — | — |
| 2020-12-10 | $12.28 | $23,762.17 | 2,614,694 | — | — |
| 2020-12-09 | $12.42 | $23,651.51 | 3,768,506 | — | — |
| 2020-12-08 | $12.08 | $22,994.53 | 1,323,983 | — | — |
| 2020-12-07 | $12.12 | $23,062.49 | 1,370,867 | — | — |
| 2020-12-04 | $12.61 | $24,013.99 | 2,040,165 | — | — |
| 2020-12-03 | $12.34 | $23,492.93 | 1,637,846 | — | — |
| 2020-12-02 | $12.35 | $23,515.59 | 1,341,861 | — | — |
| 2020-12-01 | $12.36 | $23,538.24 | 1,640,159 | — | — |
| 2020-11-30 | $12.01 | $22,858.60 | 1,535,448 | — | — |
| 2020-11-27 | $12.72 | $24,217.88 | 660,636 | — | — |
| 2020-11-25 | $12.97 | $24,693.63 | 2,547,033 | — | — |
| 2020-11-24 | $13.26 | $25,237.33 | 2,383,155 | — | — |
| 2020-11-23 | $12.84 | $24,444.43 | 2,257,567 | — | — |
| 2020-11-20 | $12.34 | $23,492.93 | 2,691,810 | — | — |
| 2020-11-19 | $12.21 | $23,243.73 | 1,823,515 | — | — |
| 2020-11-18 | $11.66 | $22,201.61 | 2,414,523 | — | — |
| 2020-11-17 | $11.50 | $21,884.44 | 1,586,130 | — | — |
| 2020-11-16 | $11.62 | $22,110.99 | 1,738,945 | — | — |
| 2020-11-13 | $10.95 | $20,842.32 | 2,088,376 | — | — |
| 2020-11-12 | $10.34 | $19,686.94 | 2,065,890 | — | — |
| 2020-11-11 | $10.56 | $20,094.72 | 1,592,228 | — | — |
| 2020-11-10 | $10.91 | $20,774.37 | 2,368,492 | — | — |
| 2020-11-09 | $10.79 | $20,547.82 | 2,763,311 | — | — |
| 2020-11-06 | $8.19 | $15,586.43 | 844,963 | — | — |
| 2020-11-05 | $8.56 | $16,288.74 | 785,342 | — | — |
| 2020-11-04 | $8.56 | $16,288.74 | 556,890 | — | — |
| 2020-11-03 | $8.75 | $16,651.21 | 996,349 | — | — |
| 2020-11-02 | $8.22 | $15,654.40 | 884,520 | — | — |
| 2020-10-30 | $8.10 | $15,427.86 | 985,859 | — | — |
| 2020-10-29 | $8.22 | $15,654.40 | 1,064,011 | — | — |
| 2020-10-28 | $8.13 | $15,473.16 | 1,465,824 | — | — |
| 2020-10-27 | $8.43 | $16,039.53 | 1,726,669 | — | — |
| 2020-10-26 | $8.91 | $16,968.37 | 1,476,983 | — | — |
| 2020-10-23 | $9.14 | $17,398.82 | 790,424 | — | — |
| 2020-10-22 | $8.91 | $16,968.37 | 584,386 | — | — |
| 2020-10-21 | $8.59 | $16,356.70 | 624,304 | — | — |
| 2020-10-20 | $8.60 | $16,379.36 | 611,102 | — | — |
| 2020-10-19 | $8.56 | $16,288.74 | 1,170,879 | — | — |
| 2020-10-16 | $8.69 | $16,537.94 | 649,503 | — | — |
| 2020-10-15 | $8.87 | $16,877.75 | 785,395 | — | — |
| 2020-10-14 | $8.74 | $16,628.56 | 523,855 | — | — |
| 2020-10-13 | $8.85 | $16,855.10 | 664,754 | — | — |
| 2020-10-12 | $9.22 | $17,557.40 | 687,690 | — | — |
| 2020-10-09 | $9.16 | $17,444.13 | 810,983 | — | — |
| 2020-10-08 | $9.32 | $17,738.63 | 934,984 | — | — |
| 2020-10-07 | $9.07 | $17,262.89 | 1,139,512 | — | — |
| 2020-10-06 | $9.00 | $17,126.96 | 1,840,614 | — | — |
| 2020-10-05 | $9.15 | $17,421.47 | 954,601 | — | — |
| 2020-10-02 | $9.07 | $17,262.89 | 879,464 | — | — |
| 2020-10-01 | $8.79 | $16,741.82 | 700,927 | — | — |
| 2020-09-30 | $8.57 | $16,311.39 | 1,002,217 | — | — |
| 2020-09-29 | $8.54 | $16,266.08 | 898,935 | — | — |
| 2020-09-28 | $8.64 | $16,447.32 | 1,293,129 | — | — |
| 2020-09-25 | $8.16 | $15,541.13 | 1,138,714 | — | — |
| 2020-09-24 | $8.09 | $15,405.21 | 966,300 | — | — |
| 2020-09-23 | $7.97 | $15,178.66 | 1,353,229 | — | — |
| 2020-09-22 | $8.52 | $16,220.77 | 864,910 | — | — |
| 2020-09-21 | $8.57 | $16,311.39 | 1,126,860 | — | — |
| 2020-09-18 | $9.20 | $17,512.09 | 2,844,204 | — | — |
| 2020-09-17 | $9.64 | $18,350.32 | 1,418,962 | — | — |
| 2020-09-16 | $9.88 | $18,803.41 | 1,206,403 | — | — |
| 2020-09-15 | $9.93 | $18,894.02 | 950,023 | — | — |
| 2020-09-14 | $9.54 | $18,169.07 | 863,303 | — | — |
| 2020-09-11 | $8.97 | $17,081.64 | 546,994 | — | — |
| 2020-09-10 | $9.24 | $17,580.05 | 840,694 | — | — |
| 2020-09-09 | $9.38 | $17,851.91 | 1,456,950 | — | — |
| 2020-09-08 | $9.59 | $18,259.69 | 930,208 | — | — |
| 2020-09-04 | $9.88 | $18,803.41 | 1,871,867 | — | — |
| 2020-09-03 | $9.52 | $18,123.76 | 2,778,743 | — | — |
| 2020-09-02 | $9.46 | $18,010.49 | 1,795,387 | — | — |
| 2020-09-01 | $9.14 | $17,398.82 | 788,913 | — | — |
| 2020-08-31 | $8.94 | $17,013.68 | 898,829 | — | — |
| 2020-08-28 | $9.27 | $17,648.02 | 986,316 | — | — |
| 2020-08-27 | $9.20 | $17,512.09 | 1,262,333 | — | — |
| 2020-08-26 | $9.01 | $17,149.61 | 755,595 | — | — |
| 2020-08-25 | $9.25 | $17,602.70 | 954,748 | — | — |
| 2020-08-24 | $9.28 | $17,670.67 | 1,243,224 | — | — |
| 2020-08-21 | $8.79 | $16,741.82 | 648,123 | — | — |
| 2020-08-20 | $8.91 | $16,968.37 | 1,082,006 | — | — |
| 2020-08-19 | $8.79 | $16,741.82 | 981,827 | — | — |
| 2020-08-18 | $9.03 | $17,194.92 | 1,525,769 | — | — |
| 2020-08-17 | $9.57 | $18,214.38 | 908,072 | — | — |
| 2020-08-14 | $9.59 | $18,259.69 | 687,334 | — | — |
| 2020-08-13 | $9.45 | $17,987.84 | 679,050 | — | — |
| 2020-08-12 | $9.75 | $18,554.21 | 797,862 | — | — |
| 2020-08-11 | $9.90 | $18,848.71 | 2,070,795 | — | — |
| 2020-08-10 | $9.82 | $18,690.13 | 1,937,320 | — | — |
| 2020-08-07 | $9.28 | $17,670.67 | 1,489,756 | — | — |
| 2020-08-06 | $9.03 | $17,194.92 | 1,219,784 | — | — |
| 2020-08-05 | $8.95 | $17,036.33 | 1,280,596 | — | — |
| 2020-08-04 | $8.97 | $17,081.64 | 1,708,746 | — | — |
| 2020-08-03 | $8.60 | $16,379.36 | 1,284,362 | — | — |
| 2020-07-31 | $8.72 | $16,605.90 | 1,210,995 | — | — |
| 2020-07-30 | $8.89 | $16,923.07 | 1,635,583 | — | — |
| 2020-07-29 | $9.01 | $17,149.61 | 2,070,813 | — | — |
| 2020-07-28 | $8.69 | $16,537.94 | 3,113,711 | — | — |
| 2020-07-27 | $8.37 | $15,926.26 | 2,018,929 | — | — |
| 2020-07-24 | $8.24 | $15,677.05 | 833,182 | — | — |
| 2020-07-23 | $8.44 | $16,062.18 | 1,076,940 | — | — |
| 2020-07-22 | $8.59 | $16,356.70 | 1,286,963 | — | — |
| 2020-07-21 | $8.54 | $16,266.08 | 1,771,381 | — | — |
| 2020-07-20 | $8.39 | $15,971.56 | 1,546,580 | — | — |
| 2020-07-17 | $8.58 | $16,334.05 | 1,449,735 | — | — |
| 2020-07-16 | $8.85 | $16,855.10 | 1,823,550 | — | — |
| 2020-07-15 | $8.94 | $17,013.68 | 3,849,059 | — | — |
| 2020-07-14 | $8.52 | $16,220.77 | 1,317,363 | — | — |
| 2020-07-13 | $8.76 | $16,673.86 | 2,178,181 | — | — |
| 2020-07-10 | $8.95 | $17,036.33 | 1,442,070 | — | — |
| 2020-07-09 | $8.66 | $16,492.63 | 2,966,803 | — | — |
| 2020-07-08 | $8.96 | $17,058.99 | 3,331,651 | — | — |
| 2020-07-07 | $8.95 | $17,036.33 | 2,151,547 | — | — |
| 2020-07-06 | $9.21 | $17,534.75 | 1,729,003 | — | — |
| 2020-07-02 | $9.46 | $18,010.49 | 2,271,624 | — | — |
| 2020-07-01 | $9.62 | $18,305.00 | 2,753,698 | — | — |
| 2020-06-30 | $9.64 | $18,350.32 | 30,740,186 | — | — |
| 2020-06-29 | $9.58 | $18,237.04 | 6,588,262 | — | — |
| 2020-06-26 | $8.84 | $16,832.44 | 22,524,036 | — | — |
| 2020-06-25 | $8.87 | $16,877.75 | 1,904,342 | — | — |
| 2020-06-24 | $8.68 | $16,515.28 | 1,652,493 | — | — |
| 2020-06-23 | $8.99 | $17,104.30 | 2,249,692 | — | — |
| 2020-06-22 | $9.01 | $17,149.61 | 1,733,179 | — | — |
| 2020-06-19 | $9.00 | $17,126.96 | 2,819,858 | — | — |
| 2020-06-18 | $9.41 | $17,919.87 | 1,755,547 | — | — |
| 2020-06-17 | $9.31 | $17,715.98 | 1,989,130 | — | — |
| 2020-06-16 | $9.68 | $18,418.28 | 2,383,392 | — | — |
| 2020-06-15 | $9.56 | $18,191.73 | 2,297,852 | — | — |
| 2020-06-12 | $9.57 | $18,214.38 | 1,897,652 | — | — |
| 2020-06-11 | $8.74 | $16,628.56 | 1,788,509 | — | — |
| 2020-06-10 | $10.12 | $19,256.50 | 3,554,093 | — | — |
| 2020-06-09 | $10.91 | $20,774.37 | 3,858,169 | — | — |
| 2020-06-08 | $11.27 | $21,454.01 | 2,335,058 | — | — |
| 2020-06-05 | $10.51 | $20,004.10 | 3,690,594 | — | — |
| 2020-06-04 | $9.57 | $18,214.38 | 1,186,118 | — | — |
| 2020-06-03 | $9.21 | $17,534.75 | 2,569,051 | — | — |
| 2020-06-02 | $8.28 | $15,767.67 | 2,911,351 | — | — |
| 2020-06-01 | $7.27 | $13,842.02 | 1,356,578 | — | — |
| 2020-05-29 | $6.75 | $12,845.21 | 2,875,313 | — | — |
| 2020-05-28 | $7.09 | $13,502.21 | 1,602,720 | — | — |
| 2020-05-27 | $7.43 | $14,136.54 | 1,718,636 | — | — |
| 2020-05-26 | $7.28 | $13,864.68 | 2,848,083 | — | — |
| 2020-05-22 | $6.71 | $12,777.25 | 1,073,051 | — | — |
| 2020-05-21 | $6.88 | $13,094.42 | 3,861,342 | — | — |
| 2020-05-20 | $6.39 | $12,165.58 | 1,752,531 | — | — |
| 2020-05-19 | $6.52 | $12,414.78 | 1,906,861 | — | — |
| 2020-05-18 | $6.49 | $12,346.81 | 2,741,340 | — | — |
| 2020-05-15 | $5.53 | $10,534.44 | 1,440,980 | — | — |
| 2020-05-14 | $5.74 | $10,919.57 | 1,847,779 | — | — |
| 2020-05-13 | $5.37 | $10,217.27 | 2,578,765 | — | — |
| 2020-05-12 | $5.78 | $11,010.19 | 1,659,769 | — | — |
| 2020-05-11 | $6.16 | $11,735.14 | 1,089,564 | — | — |
| 2020-05-08 | $6.74 | $12,822.56 | 1,976,564 | — | — |
| 2020-05-07 | $6.36 | $12,097.62 | 1,355,283 | — | — |
| 2020-05-06 | $6.19 | $11,780.44 | 1,219,036 | — | — |
| 2020-05-05 | $6.63 | $12,618.67 | 1,308,770 | — | — |
| 2020-05-04 | $6.43 | $12,233.54 | 3,636,943 | — | — |
| 2020-05-01 | $6.81 | $12,958.49 | 1,173,537 | — | — |
| 2020-04-30 | $7.21 | $13,728.75 | 4,077,840 | — | — |
| 2020-04-29 | $7.15 | $13,615.48 | 3,696,086 | — | — |
| 2020-04-28 | $6.52 | $12,414.78 | 2,429,363 | — | — |
| 2020-04-27 | $6.01 | $11,440.63 | 3,163,243 | — | — |
| 2020-04-24 | $5.76 | $10,964.88 | 1,081,381 | — | — |
| 2020-04-23 | $5.83 | $11,100.81 | 1,975,319 | — | — |
| 2020-04-22 | $5.68 | $10,806.29 | 1,912,289 | — | — |
| 2020-04-21 | $5.81 | $11,055.50 | 1,469,897 | — | — |
| 2020-04-20 | $6.02 | $11,463.28 | 2,572,033 | — | — |
| 2020-04-17 | $6.85 | $13,049.11 | 1,446,112 | — | — |
| 2020-04-16 | $6.44 | $12,256.20 | 2,526,140 | — | — |
| 2020-04-15 | $7.31 | $13,909.98 | 1,732,252 | — | — |
| 2020-04-14 | $7.63 | $14,521.67 | 1,135,910 | — | — |
| 2020-04-13 | $7.50 | $14,272.47 | 1,268,626 | — | — |
| 2020-04-09 | $7.64 | $14,544.32 | 3,005,213 | — | — |
| 2020-04-08 | $7.28 | $13,864.68 | 2,080,034 | — | — |
| 2020-04-07 | $6.77 | $12,890.53 | 2,326,511 | — | — |
| 2020-04-06 | $5.95 | $11,327.35 | 3,428,345 | — | — |
| 2020-04-03 | $5.11 | $9,718.86 | 3,048,725 | — | — |
| 2020-04-02 | $5.11 | $9,718.86 | 1,773,401 | — | — |
| 2020-04-01 | $5.58 | $10,625.06 | 1,764,821 | — | — |
| 2020-03-31 | $6.20 | $11,803.10 | 2,835,636 | — | — |
| 2020-03-30 | $6.16 | $11,735.14 | 2,344,274 | — | — |
| 2020-03-27 | $6.63 | $12,618.67 | 1,563,210 | — | — |
| 2020-03-26 | $7.30 | $13,887.33 | 1,709,706 | — | — |
| 2020-03-25 | $6.78 | $12,913.18 | 2,509,677 | — | — |
| 2020-03-24 | $6.43 | $12,233.54 | 2,898,929 | — | — |
| 2020-03-23 | $6.28 | $11,961.68 | 1,147,313 | — | — |
| 2020-03-20 | $6.75 | $12,845.21 | 2,916,214 | — | — |
| 2020-03-19 | $5.88 | $11,191.43 | 3,492,906 | — | — |
| 2020-03-18 | $5.62 | $10,693.02 | 2,859,413 | — | — |
| 2020-03-17 | $7.20 | $13,706.09 | 3,412,253 | — | — |
| 2020-03-16 | $7.39 | $14,068.57 | 2,235,128 | — | — |
| 2020-03-13 | $9.65 | $18,372.97 | 4,334,864 | — | — |
| 2020-03-12 | $8.37 | $15,926.26 | 2,664,811 | — | — |
| 2020-03-11 | $11.03 | $21,000.91 | 3,453,339 | — | — |
| 2020-03-10 | $12.35 | $23,515.59 | 899,740 | — | — |
| 2020-03-09 | $11.89 | $22,632.06 | 1,051,733 | — | — |
| 2020-03-06 | $13.63 | $24,416.74 | 1,475,568 | — | — |
| 2020-03-05 | $13.89 | $24,885.88 | 1,032,543 | — | — |
| 2020-03-04 | $14.21 | $25,461.65 | 1,694,273 | — | — |
| 2020-03-03 | $13.82 | $24,757.93 | 1,945,117 | — | — |
| 2020-03-02 | $14.10 | $25,269.72 | 1,577,439 | — | — |
| 2020-02-28 | $13.70 | $24,544.68 | 3,616,843 | — | — |
| 2020-02-27 | $13.79 | $24,715.28 | 1,293,544 | — | — |
| 2020-02-26 | $14.58 | $26,122.71 | 770,619 | — | — |
| 2020-02-25 | $14.94 | $26,762.45 | 948,456 | — | — |
| 2020-02-24 | $15.51 | $27,786.03 | 827,933 | — | — |
| 2020-02-21 | $15.70 | $28,127.23 | 812,427 | — | — |
| 2020-02-20 | $15.52 | $27,807.36 | 971,440 | — | — |
| 2020-02-19 | $15.19 | $27,210.27 | 1,032,684 | — | — |
| 2020-02-18 | $15.53 | $27,828.68 | 1,099,833 | — | — |
| 2020-02-14 | $15.46 | $27,700.73 | 1,375,665 | — | — |
| 2020-02-13 | $15.39 | $27,572.78 | 2,468,505 | — | — |
| 2020-02-12 | $15.01 | $26,890.40 | 1,338,442 | — | — |
| 2020-02-11 | $15.17 | $27,188.95 | 1,203,318 | — | — |
| 2020-02-10 | $15.55 | $27,871.34 | 972,550 | — | — |
| 2020-02-07 | $15.39 | $27,572.78 | 729,727 | — | — |
| 2020-02-06 | $15.49 | $27,764.71 | 939,741 | — | — |
| 2020-02-05 | $15.40 | $27,594.11 | 1,226,126 | — | — |
| 2020-02-04 | $15.53 | $27,828.68 | 1,036,159 | — | — |
| 2020-02-03 | $15.22 | $27,274.25 | 1,817,827 | — | — |
| 2020-01-31 | $15.13 | $27,103.65 | 1,956,413 | — | — |
| 2020-01-30 | $15.26 | $27,338.22 | 1,889,896 | — | — |
| 2020-01-29 | $15.59 | $27,935.30 | 699,291 | — | — |
| 2020-01-28 | $15.74 | $28,212.52 | 1,125,807 | — | — |
| 2020-01-27 | $15.71 | $28,148.56 | 433,627 | — | — |
| 2020-01-24 | $16.03 | $28,724.32 | 458,943 | — | — |
| 2020-01-23 | $16.16 | $28,958.89 | 855,947 | — | — |
| 2020-01-22 | $16.07 | $28,788.30 | 779,034 | — | — |
| 2020-01-21 | $16.08 | $28,809.62 | 744,943 | — | — |
| 2020-01-17 | $15.85 | $28,404.45 | 916,120 | — | — |
| 2020-01-16 | $15.80 | $28,319.15 | 905,526 | — | — |
| 2020-01-15 | $15.67 | $28,084.58 | 1,548,244 | — | — |
| 2020-01-14 | $15.59 | $27,935.30 | 2,112,935 | — | — |
| 2020-01-13 | $15.39 | $27,572.78 | 1,237,400 | — | — |
| 2020-01-10 | $15.16 | $27,167.62 | 1,399,718 | — | — |
| 2020-01-09 | $15.04 | $26,954.37 | 1,335,509 | — | — |
| 2020-01-08 | $15.51 | $27,786.03 | 1,000,136 | — | — |
| 2020-01-07 | $15.57 | $27,892.66 | 1,620,689 | — | — |
| 2020-01-06 | $16.19 | $29,001.54 | 2,289,980 | — | — |
| 2020-01-03 | $16.20 | $29,022.86 | 909,113 | — | — |
| 2020-01-02 | $15.95 | $28,575.05 | 916,974 | — | — |