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
- 1982-04-26 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 | $8.86 | $26.79 | 527,000 | — | — |
| 2020-12-30 | $9.07 | $27.42 | 799,200 | — | — |
| 2020-12-29 | $8.77 | $26.51 | 806,000 | — | — |
| 2020-12-28 | $8.73 | $26.39 | 614,400 | — | — |
| 2020-12-24 | $8.67 | $26.21 | 414,700 | — | — |
| 2020-12-23 | $8.76 | $26.48 | 899,500 | — | — |
| 2020-12-22 | $8.33 | $25.18 | 819,900 | — | — |
| 2020-12-21 | $8.90 | $26.91 | 1,030,400 | — | — |
| 2020-12-18 | $9.25 | $27.96 | 695,900 | — | — |
| 2020-12-17 | $9.60 | $29.02 | 1,110,000 | — | — |
| 2020-12-16 | $9.17 | $27.72 | 552,000 | — | — |
| 2020-12-15 | $9.22 | $27.87 | 678,100 | — | — |
| 2020-12-14 | $8.69 | $26.27 | 853,500 | — | — |
| 2020-12-11 | $9.03 | $27.30 | 1,063,600 | — | — |
| 2020-12-10 | $9.21 | $27.84 | 821,500 | — | — |
| 2020-12-09 | $8.97 | $27.12 | 1,425,100 | — | — |
| 2020-12-08 | $8.93 | $27.00 | 1,137,100 | — | — |
| 2020-12-07 | $8.70 | $26.30 | 1,026,100 | — | — |
| 2020-12-04 | $8.94 | $27.03 | 852,700 | — | — |
| 2020-12-03 | $8.45 | $25.55 | 1,115,600 | — | — |
| 2020-12-02 | $8.12 | $24.55 | 1,171,200 | — | — |
| 2020-12-01 | $7.59 | $22.95 | 645,200 | — | — |
| 2020-11-30 | $7.46 | $22.55 | 1,478,600 | — | — |
| 2020-11-27 | $8.52 | $25.76 | 702,600 | — | — |
| 2020-11-25 | $8.58 | $25.94 | 1,327,700 | — | — |
| 2020-11-24 | $8.63 | $26.09 | 1,839,100 | — | — |
| 2020-11-23 | $7.79 | $23.55 | 1,118,300 | — | — |
| 2020-11-20 | $7.32 | $22.13 | 567,800 | — | — |
| 2020-11-19 | $7.51 | $22.70 | 806,800 | — | — |
| 2020-11-18 | $7.44 | $22.49 | 859,900 | — | — |
| 2020-11-17 | $7.49 | $22.64 | 955,600 | — | — |
| 2020-11-16 | $7.24 | $21.89 | 1,204,500 | — | — |
| 2020-11-13 | $6.81 | $20.59 | 716,100 | — | — |
| 2020-11-12 | $6.49 | $19.62 | 877,500 | — | — |
| 2020-11-11 | $6.80 | $20.56 | 887,000 | — | — |
| 2020-11-10 | $7.06 | $21.34 | 1,331,700 | — | — |
| 2020-11-09 | $7.29 | $22.04 | 3,731,200 | — | — |
| 2020-11-06 | $5.73 | $17.32 | 969,000 | — | — |
| 2020-11-05 | $6.09 | $18.41 | 978,400 | — | — |
| 2020-11-04 | $6.09 | $18.41 | 1,416,800 | — | — |
| 2020-11-03 | $6.10 | $18.44 | 1,522,000 | — | — |
| 2020-11-02 | $5.62 | $16.99 | 1,205,700 | — | — |
| 2020-10-30 | $5.26 | $15.90 | 1,951,200 | — | — |
| 2020-10-29 | $4.78 | $14.45 | 2,608,000 | — | — |
| 2020-10-28 | $5.16 | $15.60 | 1,695,900 | — | — |
| 2020-10-27 | $5.57 | $16.84 | 1,543,900 | — | — |
| 2020-10-26 | $6.15 | $18.59 | 1,056,000 | — | — |
| 2020-10-23 | $6.30 | $19.05 | 864,700 | — | — |
| 2020-10-22 | $6.10 | $18.44 | 1,032,000 | — | — |
| 2020-10-21 | $5.97 | $18.05 | 1,151,200 | — | — |
| 2020-10-20 | $5.90 | $17.84 | 1,959,000 | — | — |
| 2020-10-19 | $6.19 | $18.71 | 915,200 | — | — |
| 2020-10-16 | $6.25 | $18.89 | 903,500 | — | — |
| 2020-10-15 | $6.43 | $19.44 | 1,346,600 | — | — |
| 2020-10-14 | $6.55 | $19.80 | 2,472,100 | — | — |
| 2020-10-13 | $7.00 | $21.16 | 1,507,100 | — | — |
| 2020-10-12 | $7.32 | $22.13 | 1,016,800 | — | — |
| 2020-10-09 | $7.51 | $22.70 | 717,200 | — | — |
| 2020-10-08 | $7.66 | $23.16 | 790,700 | — | — |
| 2020-10-07 | $7.44 | $22.49 | 790,300 | — | — |
| 2020-10-06 | $7.23 | $21.86 | 1,157,400 | — | — |
| 2020-10-05 | $7.42 | $22.43 | 1,171,400 | — | — |
| 2020-10-02 | $7.67 | $23.19 | 1,807,700 | — | — |
| 2020-10-01 | $7.69 | $23.25 | 708,800 | — | — |
| 2020-09-30 | $7.60 | $22.98 | 646,300 | — | — |
| 2020-09-29 | $7.59 | $22.95 | 600,500 | — | — |
| 2020-09-28 | $7.80 | $23.58 | 891,300 | — | — |
| 2020-09-25 | $7.53 | $22.76 | 756,300 | — | — |
| 2020-09-24 | $7.60 | $22.98 | 1,386,700 | — | — |
| 2020-09-23 | $7.51 | $22.70 | 1,105,100 | — | — |
| 2020-09-22 | $7.80 | $23.58 | 797,400 | — | — |
| 2020-09-21 | $7.81 | $23.61 | 1,717,900 | — | — |
| 2020-09-18 | $8.35 | $25.24 | 902,600 | — | — |
| 2020-09-17 | $8.51 | $25.73 | 828,800 | — | — |
| 2020-09-16 | $8.41 | $25.42 | 1,916,300 | — | — |
| 2020-09-15 | $7.85 | $23.73 | 1,433,900 | — | — |
| 2020-09-14 | $8.13 | $24.58 | 998,700 | — | — |
| 2020-09-11 | $8.23 | $24.88 | 892,800 | — | — |
| 2020-09-10 | $8.26 | $24.97 | 1,241,700 | — | — |
| 2020-09-09 | $8.22 | $24.85 | 1,032,000 | — | — |
| 2020-09-08 | $8.31 | $25.12 | 1,118,800 | — | — |
| 2020-09-04 | $8.64 | $26.12 | 1,675,500 | — | — |
| 2020-09-03 | $8.21 | $24.82 | 1,416,100 | — | — |
| 2020-09-02 | $8.49 | $25.67 | 1,006,400 | — | — |
| 2020-09-01 | $8.51 | $25.73 | 1,512,700 | — | — |
| 2020-08-31 | $8.02 | $24.25 | 1,946,400 | — | — |
| 2020-08-28 | $8.76 | $26.48 | 1,112,400 | — | — |
| 2020-08-27 | $8.33 | $25.18 | 1,380,000 | — | — |
| 2020-08-26 | $8.67 | $26.21 | 1,070,700 | — | — |
| 2020-08-25 | $8.66 | $26.18 | 1,467,600 | — | — |
| 2020-08-24 | $8.57 | $25.91 | 1,749,600 | — | — |
| 2020-08-21 | $8.19 | $24.76 | 2,080,800 | — | — |
| 2020-08-20 | $8.12 | $24.55 | 2,513,500 | — | — |
| 2020-08-19 | $7.50 | $22.67 | 1,734,000 | — | — |
| 2020-08-18 | $7.46 | $22.55 | 2,152,800 | — | — |
| 2020-08-17 | $7.91 | $23.91 | 2,669,600 | — | — |
| 2020-08-14 | $8.41 | $25.42 | 1,675,700 | — | — |
| 2020-08-13 | $8.86 | $26.79 | 1,649,400 | — | — |
| 2020-08-12 | $8.66 | $26.18 | 1,325,600 | — | — |
| 2020-08-11 | $8.72 | $26.36 | 1,728,000 | — | — |
| 2020-08-10 | $8.96 | $27.09 | 1,383,400 | — | — |
| 2020-08-07 | $8.65 | $26.15 | 917,200 | — | — |
| 2020-08-06 | $8.56 | $25.88 | 865,400 | — | — |
| 2020-08-05 | $8.72 | $26.36 | 1,384,200 | — | — |
| 2020-08-04 | $8.53 | $25.79 | 1,001,300 | — | — |
| 2020-08-03 | $8.22 | $24.85 | 1,196,900 | — | — |
| 2020-07-31 | $8.03 | $24.28 | 2,049,100 | — | — |
| 2020-07-30 | $8.17 | $24.70 | 1,982,800 | — | — |
| 2020-07-29 | $8.97 | $27.12 | 3,591,600 | — | — |
| 2020-07-28 | $7.95 | $24.03 | 1,442,800 | — | — |
| 2020-07-27 | $8.19 | $24.76 | 1,002,800 | — | — |
| 2020-07-24 | $8.14 | $24.61 | 1,067,800 | — | — |
| 2020-07-23 | $8.38 | $25.33 | 1,536,100 | — | — |
| 2020-07-22 | $8.60 | $26.00 | 2,057,700 | — | — |
| 2020-07-21 | $9.13 | $27.60 | 2,203,000 | — | — |
| 2020-07-20 | $8.63 | $26.09 | 2,167,200 | — | — |
| 2020-07-17 | $8.74 | $26.42 | 1,706,000 | — | — |
| 2020-07-16 | $8.55 | $25.85 | 1,489,500 | — | — |
| 2020-07-15 | $8.70 | $26.30 | 1,778,800 | — | — |
| 2020-07-14 | $8.39 | $25.36 | 2,158,400 | — | — |
| 2020-07-13 | $8.05 | $24.34 | 2,968,600 | — | — |
| 2020-07-10 | $7.96 | $24.06 | 2,051,700 | — | — |
| 2020-07-09 | $8.08 | $24.43 | 2,236,400 | — | — |
| 2020-07-08 | $8.07 | $24.40 | 1,844,100 | — | — |
| 2020-07-07 | $8.06 | $24.37 | 1,824,000 | — | — |
| 2020-07-06 | $8.28 | $25.03 | 2,253,900 | — | — |
| 2020-07-02 | $7.84 | $23.70 | 2,333,600 | — | — |
| 2020-07-01 | $7.52 | $22.73 | 2,265,700 | — | — |
| 2020-06-30 | $7.71 | $23.31 | 2,170,200 | — | — |
| 2020-06-29 | $7.79 | $23.55 | 2,760,100 | — | — |
| 2020-06-26 | $7.68 | $23.22 | 3,094,700 | — | — |
| 2020-06-25 | $8.19 | $24.76 | 2,855,000 | — | — |
| 2020-06-24 | $7.86 | $23.76 | 4,323,200 | — | — |
| 2020-06-23 | $8.56 | $25.88 | 3,535,000 | — | — |
| 2020-06-22 | $8.11 | $24.52 | 2,895,200 | — | — |
| 2020-06-19 | $8.10 | $24.49 | 4,789,800 | — | — |
| 2020-06-18 | $7.99 | $24.16 | 4,792,700 | — | — |
| 2020-06-17 | $8.34 | $25.21 | 4,579,400 | — | — |
| 2020-06-16 | $8.68 | $26.24 | 7,824,600 | — | — |
| 2020-06-15 | $8.68 | $26.24 | 7,190,600 | — | — |
| 2020-06-12 | $8.63 | $26.09 | 8,752,200 | — | — |
| 2020-06-11 | $7.06 | $21.34 | 9,056,700 | — | — |
| 2020-06-10 | $8.59 | $25.97 | 9,244,100 | — | — |
| 2020-06-09 | $10.07 | $30.44 | 6,572,200 | — | — |
| 2020-06-08 | $10.99 | $33.22 | 9,952,800 | — | — |
| 2020-06-05 | $9.05 | $27.36 | 11,985,800 | — | — |
| 2020-06-04 | $8.00 | $24.19 | 10,262,500 | — | — |
| 2020-06-03 | $7.66 | $23.16 | 8,623,800 | — | — |
| 2020-06-02 | $6.92 | $20.92 | 9,595,100 | — | — |
| 2020-06-01 | $5.90 | $17.84 | 4,799,100 | — | — |
| 2020-05-29 | $5.14 | $15.54 | 2,494,800 | — | — |
| 2020-05-28 | $5.09 | $15.39 | 3,991,400 | — | — |
| 2020-05-27 | $5.14 | $15.54 | 4,995,500 | — | — |
| 2020-05-26 | $4.65 | $14.06 | 2,574,200 | — | — |
| 2020-05-22 | $4.50 | $13.60 | 3,265,200 | — | — |
| 2020-05-21 | $4.81 | $14.54 | 2,235,900 | — | — |
| 2020-05-20 | $4.76 | $14.39 | 2,664,800 | — | — |
| 2020-05-19 | $4.50 | $13.60 | 3,144,400 | — | — |
| 2020-05-18 | $4.81 | $14.54 | 4,030,100 | — | — |
| 2020-05-15 | $4.22 | $12.76 | 2,324,800 | — | — |
| 2020-05-14 | $4.22 | $12.76 | 3,959,700 | — | — |
| 2020-05-13 | $4.09 | $12.36 | 4,221,600 | — | — |
| 2020-05-12 | $4.30 | $13.00 | 2,476,800 | — | — |
| 2020-05-11 | $4.44 | $13.42 | 3,159,300 | — | — |
| 2020-05-08 | $4.68 | $14.15 | 2,314,300 | — | — |
| 2020-05-07 | $4.59 | $13.88 | 2,896,400 | — | — |
| 2020-05-06 | $4.41 | $13.33 | 3,232,900 | — | — |
| 2020-05-05 | $4.39 | $13.27 | 5,245,300 | — | — |
| 2020-05-04 | $4.55 | $13.76 | 3,440,600 | — | — |
| 2020-05-01 | $4.21 | $12.73 | 5,700,800 | — | — |
| 2020-04-30 | $4.78 | $14.45 | 6,570,700 | — | — |
| 2020-04-29 | $5.13 | $15.51 | 7,134,000 | — | — |
| 2020-04-28 | $4.34 | $13.12 | 4,665,900 | — | — |
| 2020-04-27 | $4.08 | $12.33 | 4,837,800 | — | — |
| 2020-04-24 | $3.61 | $10.91 | 3,266,800 | — | — |
| 2020-04-23 | $3.45 | $10.43 | 4,870,200 | — | — |
| 2020-04-22 | $3.16 | $9.55 | 4,714,800 | — | — |
| 2020-04-21 | $3.01 | $9.10 | 3,875,600 | — | — |
| 2020-04-20 | $3.00 | $9.07 | 5,722,300 | — | — |
| 2020-04-17 | $3.40 | $10.28 | 4,094,800 | — | — |
| 2020-04-16 | $2.92 | $8.83 | 3,927,000 | — | — |
| 2020-04-15 | $3.32 | $10.04 | 5,247,800 | — | — |
| 2020-04-14 | $3.70 | $11.19 | 5,621,200 | — | — |
| 2020-04-13 | $3.97 | $12.00 | 2,668,200 | — | — |
| 2020-04-09 | $3.88 | $11.73 | 7,238,200 | — | — |
| 2020-04-08 | $4.06 | $12.27 | 8,381,300 | — | — |
| 2020-04-07 | $4.04 | $12.21 | 18,402,900 | — | — |
| 2020-04-06 | $2.54 | $7.68 | 3,582,000 | — | — |
| 2020-04-03 | $2.18 | $6.59 | 3,842,700 | — | — |
| 2020-04-02 | $2.21 | $6.68 | 4,464,000 | — | — |
| 2020-04-01 | $1.89 | $5.71 | 1,915,800 | — | — |
| 2020-03-31 | $2.01 | $6.08 | 4,134,400 | — | — |
| 2020-03-30 | $1.95 | $5.90 | 3,344,200 | — | — |
| 2020-03-27 | $1.92 | $5.80 | 4,998,500 | — | — |
| 2020-03-26 | $2.09 | $6.32 | 10,603,700 | — | — |
| 2020-03-25 | $1.62 | $4.90 | 7,082,700 | — | — |
| 2020-03-24 | $1.57 | $4.75 | 4,267,700 | — | — |
| 2020-03-23 | $1.34 | $4.05 | 4,751,400 | — | — |
| 2020-03-20 | $1.61 | $4.87 | 4,666,000 | — | — |
| 2020-03-19 | $1.85 | $5.59 | 4,017,400 | — | — |
| 2020-03-18 | $2.28 | $6.89 | 8,548,400 | — | — |
| 2020-03-17 | $2.50 | $7.56 | 3,600,300 | — | — |
| 2020-03-16 | $2.97 | $8.98 | 2,656,300 | — | — |
| 2020-03-13 | $3.45 | $10.43 | 2,163,500 | — | — |
| 2020-03-12 | $2.74 | $8.28 | 4,345,800 | — | — |
| 2020-03-11 | $3.46 | $10.46 | 3,209,700 | — | — |
| 2020-03-10 | $4.67 | $14.12 | 1,552,000 | — | — |
| 2020-03-09 | $5.31 | $16.05 | 1,429,300 | — | — |
| 2020-03-06 | $9.84 | $29.75 | 493,400 | — | — |
| 2020-03-05 | $10.56 | $31.92 | 501,600 | — | — |
| 2020-03-04 | $12.15 | $36.73 | 387,300 | — | — |
| 2020-03-03 | $12.07 | $36.49 | 498,600 | — | — |
| 2020-03-02 | $12.45 | $37.64 | 439,800 | — | — |
| 2020-02-28 | $12.35 | $37.34 | 389,600 | — | — |
| 2020-02-27 | $12.20 | $36.88 | 723,600 | — | — |
| 2020-02-26 | $12.71 | $38.42 | 488,700 | — | — |
| 2020-02-25 | $13.02 | $39.36 | 401,000 | — | — |
| 2020-02-24 | $13.48 | $40.75 | 255,300 | — | — |
| 2020-02-21 | $14.25 | $43.08 | 296,500 | — | — |
| 2020-02-20 | $14.81 | $44.77 | 309,500 | — | — |
| 2020-02-19 | $14.91 | $45.08 | 226,100 | — | — |
| 2020-02-18 | $15.00 | $45.35 | 168,500 | — | — |
| 2020-02-14 | $15.73 | $47.55 | 192,500 | — | — |
| 2020-02-13 | $15.73 | $47.55 | 191,000 | — | — |
| 2020-02-12 | $16.06 | $48.55 | 294,500 | — | — |
| 2020-02-11 | $15.34 | $46.38 | 248,000 | — | — |
| 2020-02-10 | $14.77 | $44.65 | 238,000 | — | — |
| 2020-02-07 | $15.34 | $46.38 | 287,000 | — | — |
| 2020-02-06 | $16.10 | $48.67 | 300,700 | — | — |
| 2020-02-05 | $16.64 | $50.31 | 235,200 | — | — |
| 2020-02-04 | $15.79 | $47.74 | 198,200 | — | — |
| 2020-02-03 | $15.69 | $47.43 | 248,500 | — | — |
| 2020-01-31 | $15.77 | $47.68 | 362,600 | — | — |
| 2020-01-30 | $17.37 | $52.51 | 204,000 | — | — |
| 2020-01-29 | $17.51 | $52.94 | 157,800 | — | — |
| 2020-01-28 | $17.37 | $52.51 | 220,800 | — | — |
| 2020-01-27 | $17.22 | $52.06 | 225,100 | — | — |
| 2020-01-24 | $18.21 | $55.05 | 350,300 | — | — |
| 2020-01-23 | $18.01 | $54.45 | 195,100 | — | — |
| 2020-01-22 | $18.51 | $55.96 | 193,700 | — | — |
| 2020-01-21 | $18.67 | $56.44 | 231,400 | — | — |
| 2020-01-17 | $18.93 | $57.23 | 281,100 | — | — |
| 2020-01-16 | $19.42 | $58.71 | 249,300 | — | — |
| 2020-01-15 | $19.99 | $60.43 | 182,200 | — | — |
| 2020-01-14 | $20.79 | $62.85 | 348,100 | — | — |
| 2020-01-13 | $21.69 | $65.57 | 203,100 | — | — |
| 2020-01-10 | $21.57 | $65.21 | 255,700 | — | — |
| 2020-01-09 | $21.27 | $64.30 | 176,200 | — | — |
| 2020-01-08 | $21.63 | $65.39 | 192,700 | — | — |
| 2020-01-07 | $21.75 | $65.75 | 240,700 | — | — |
| 2020-01-06 | $22.48 | $67.96 | 371,300 | — | — |
| 2020-01-03 | $21.53 | $65.09 | 250,100 | — | — |
| 2020-01-02 | $21.60 | $65.30 | 186,700 | — | — |