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
- 2010-06-09 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 | $18.09 | $21.01 | 2,551,400 | — | — |
| 2020-12-30 | $18.12 | $21.04 | 9,158,100 | — | — |
| 2020-12-29 | $17.98 | $20.88 | 1,668,100 | — | — |
| 2020-12-28 | $18.00 | $20.90 | 1,642,900 | — | — |
| 2020-12-24 | $17.68 | $20.53 | 678,400 | — | — |
| 2020-12-23 | $17.82 | $20.69 | 1,360,200 | — | — |
| 2020-12-22 | $17.79 | $20.66 | 1,273,400 | — | — |
| 2020-12-21 | $17.54 | $20.37 | 2,218,300 | — | — |
| 2020-12-18 | $17.76 | $20.62 | 2,134,800 | — | — |
| 2020-12-17 | $17.68 | $20.53 | 1,574,800 | — | — |
| 2020-12-16 | $17.55 | $20.38 | 1,935,400 | — | — |
| 2020-12-15 | $17.25 | $20.03 | 1,932,900 | — | — |
| 2020-12-14 | $16.77 | $19.47 | 3,417,500 | — | — |
| 2020-12-11 | $16.63 | $19.31 | 2,209,300 | — | — |
| 2020-12-10 | $16.72 | $19.42 | 5,641,900 | — | — |
| 2020-12-09 | $16.56 | $19.23 | 3,484,000 | — | — |
| 2020-12-08 | $16.19 | $18.80 | 1,825,500 | — | — |
| 2020-12-07 | $16.29 | $18.92 | 2,416,200 | — | — |
| 2020-12-04 | $16.39 | $19.03 | 3,025,100 | — | — |
| 2020-12-03 | $15.92 | $18.49 | 2,087,300 | — | — |
| 2020-12-02 | $15.97 | $18.54 | 1,537,500 | — | — |
| 2020-12-01 | $16.01 | $18.59 | 1,805,900 | — | — |
| 2020-11-30 | $15.50 | $18.00 | 2,592,800 | — | — |
| 2020-11-27 | $15.82 | $18.37 | 1,082,100 | — | — |
| 2020-11-25 | $15.78 | $18.32 | 1,694,100 | — | — |
| 2020-11-24 | $15.66 | $18.18 | 5,323,000 | — | — |
| 2020-11-23 | $15.24 | $17.70 | 2,147,000 | — | — |
| 2020-11-20 | $15.29 | $17.76 | 1,406,500 | — | — |
| 2020-11-19 | $15.44 | $17.93 | 2,446,300 | — | — |
| 2020-11-18 | $14.87 | $17.27 | 1,833,400 | — | — |
| 2020-11-17 | $15.08 | $17.51 | 2,757,400 | — | — |
| 2020-11-16 | $14.89 | $17.29 | 2,337,800 | — | — |
| 2020-11-13 | $14.57 | $16.92 | 1,682,300 | — | — |
| 2020-11-12 | $14.11 | $16.39 | 1,868,200 | — | — |
| 2020-11-11 | $14.46 | $16.79 | 2,055,000 | — | — |
| 2020-11-10 | $14.38 | $16.70 | 3,007,100 | — | — |
| 2020-11-09 | $13.95 | $16.20 | 4,171,300 | — | — |
| 2020-11-06 | $13.34 | $15.49 | 1,875,100 | — | — |
| 2020-11-05 | $13.52 | $15.70 | 3,249,900 | — | — |
| 2020-11-04 | $12.93 | $15.01 | 2,509,600 | — | — |
| 2020-11-03 | $12.96 | $15.05 | 3,395,600 | — | — |
| 2020-11-02 | $12.62 | $14.65 | 2,760,900 | — | — |
| 2020-10-30 | $12.29 | $14.27 | 2,698,000 | — | — |
| 2020-10-29 | $12.41 | $14.41 | 2,488,100 | — | — |
| 2020-10-28 | $12.28 | $14.26 | 3,737,900 | — | — |
| 2020-10-27 | $12.91 | $14.99 | 2,586,000 | — | — |
| 2020-10-26 | $13.26 | $15.40 | 3,769,300 | — | — |
| 2020-10-23 | $13.18 | $15.31 | 2,142,200 | — | — |
| 2020-10-22 | $13.02 | $15.12 | 1,901,200 | — | — |
| 2020-10-21 | $12.71 | $14.76 | 1,557,400 | — | — |
| 2020-10-20 | $12.67 | $14.71 | 1,623,600 | — | — |
| 2020-10-19 | $12.51 | $14.53 | 2,532,800 | — | — |
| 2020-10-16 | $12.59 | $14.62 | 1,911,100 | — | — |
| 2020-10-15 | $12.31 | $14.29 | 2,165,700 | — | — |
| 2020-10-14 | $12.36 | $14.35 | 1,407,800 | — | — |
| 2020-10-13 | $12.24 | $14.21 | 2,311,200 | — | — |
| 2020-10-12 | $12.51 | $14.53 | 1,341,800 | — | — |
| 2020-10-09 | $12.49 | $14.50 | 1,420,800 | — | — |
| 2020-10-08 | $12.61 | $14.64 | 1,750,600 | — | — |
| 2020-10-07 | $12.59 | $14.62 | 1,433,300 | — | — |
| 2020-10-06 | $12.33 | $14.32 | 3,316,200 | — | — |
| 2020-10-05 | $12.41 | $14.41 | 1,267,800 | — | — |
| 2020-10-02 | $12.20 | $14.17 | 2,222,500 | — | — |
| 2020-10-01 | $12.23 | $14.20 | 2,285,300 | — | — |
| 2020-09-30 | $12.22 | $14.19 | 1,705,800 | — | — |
| 2020-09-29 | $12.16 | $14.12 | 2,118,000 | — | — |
| 2020-09-28 | $12.37 | $14.36 | 1,907,400 | — | — |
| 2020-09-25 | $11.98 | $13.91 | 2,231,800 | — | — |
| 2020-09-24 | $12.13 | $14.09 | 2,946,100 | — | — |
| 2020-09-23 | $11.96 | $13.89 | 2,365,800 | — | — |
| 2020-09-22 | $12.00 | $13.93 | 2,969,000 | — | — |
| 2020-09-21 | $11.83 | $13.74 | 3,499,900 | — | — |
| 2020-09-18 | $12.26 | $14.24 | 3,424,600 | — | — |
| 2020-09-17 | $12.70 | $14.75 | 2,643,900 | — | — |
| 2020-09-16 | $12.65 | $14.69 | 2,539,300 | — | — |
| 2020-09-15 | $12.81 | $14.88 | 4,620,900 | — | — |
| 2020-09-14 | $11.93 | $13.85 | 2,518,900 | — | — |
| 2020-09-11 | $11.75 | $13.64 | 1,912,100 | — | — |
| 2020-09-10 | $11.63 | $13.51 | 3,543,200 | — | — |
| 2020-09-09 | $11.32 | $13.15 | 2,986,300 | — | — |
| 2020-09-08 | $11.16 | $12.96 | 3,119,800 | — | — |
| 2020-09-04 | $11.29 | $13.11 | 2,966,300 | — | — |
| 2020-09-03 | $10.88 | $12.63 | 3,471,500 | — | — |
| 2020-09-02 | $10.98 | $12.75 | 2,076,500 | — | — |
| 2020-09-01 | $10.89 | $12.65 | 1,658,800 | — | — |
| 2020-08-31 | $11.03 | $12.81 | 1,586,100 | — | — |
| 2020-08-28 | $11.21 | $13.02 | 1,769,700 | — | — |
| 2020-08-27 | $11.18 | $12.98 | 2,481,100 | — | — |
| 2020-08-26 | $11.29 | $13.11 | 5,759,900 | — | — |
| 2020-08-25 | $11.22 | $13.03 | 2,363,500 | — | — |
| 2020-08-24 | $11.31 | $13.13 | 1,657,400 | — | — |
| 2020-08-21 | $10.99 | $12.76 | 1,413,700 | — | — |
| 2020-08-20 | $11.22 | $13.03 | 1,519,900 | — | — |
| 2020-08-19 | $11.32 | $13.15 | 1,622,300 | — | — |
| 2020-08-18 | $11.38 | $13.21 | 1,330,700 | — | — |
| 2020-08-17 | $11.48 | $13.33 | 1,536,600 | — | — |
| 2020-08-14 | $11.43 | $13.27 | 1,312,500 | — | — |
| 2020-08-13 | $11.53 | $13.39 | 1,379,600 | — | — |
| 2020-08-12 | $11.65 | $13.53 | 1,946,600 | — | — |
| 2020-08-11 | $11.52 | $13.38 | 2,686,600 | — | — |
| 2020-08-10 | $11.23 | $13.04 | 2,509,000 | — | — |
| 2020-08-07 | $10.99 | $12.76 | 1,700,300 | — | — |
| 2020-08-06 | $11.09 | $12.88 | 2,023,000 | — | — |
| 2020-08-05 | $11.15 | $12.95 | 2,837,400 | — | — |
| 2020-08-04 | $11.05 | $12.83 | 2,999,200 | — | — |
| 2020-08-03 | $10.57 | $12.27 | 3,489,800 | — | — |
| 2020-07-31 | $10.15 | $11.79 | 3,191,300 | — | — |
| 2020-07-30 | $10.50 | $12.19 | 2,764,400 | — | — |
| 2020-07-29 | $10.93 | $12.69 | 2,577,300 | — | — |
| 2020-07-28 | $10.86 | $12.61 | 3,130,100 | — | — |
| 2020-07-27 | $10.72 | $12.45 | 2,014,800 | — | — |
| 2020-07-24 | $10.51 | $12.20 | 1,858,200 | — | — |
| 2020-07-23 | $10.55 | $12.25 | 2,030,200 | — | — |
| 2020-07-22 | $10.63 | $12.34 | 2,588,100 | — | — |
| 2020-07-21 | $10.49 | $12.18 | 2,016,900 | — | — |
| 2020-07-20 | $10.53 | $12.23 | 1,339,800 | — | — |
| 2020-07-17 | $10.49 | $12.18 | 1,862,800 | — | — |
| 2020-07-16 | $10.50 | $12.19 | 3,381,800 | — | — |
| 2020-07-15 | $10.43 | $12.11 | 3,998,800 | — | — |
| 2020-07-14 | $10.28 | $11.94 | 2,348,200 | — | — |
| 2020-07-13 | $10.07 | $11.69 | 3,065,300 | — | — |
| 2020-07-10 | $10.11 | $11.74 | 2,469,100 | — | — |
| 2020-07-09 | $9.78 | $11.36 | 2,991,500 | — | — |
| 2020-07-08 | $9.98 | $11.59 | 2,979,800 | — | — |
| 2020-07-07 | $10.09 | $11.72 | 2,596,100 | — | — |
| 2020-07-06 | $10.24 | $11.89 | 4,081,000 | — | — |
| 2020-07-02 | $9.95 | $11.55 | 3,557,500 | — | — |
| 2020-07-01 | $9.90 | $11.50 | 5,502,300 | — | — |
| 2020-06-30 | $10.24 | $11.89 | 5,379,600 | — | — |
| 2020-06-29 | $9.92 | $11.52 | 2,636,900 | — | — |
| 2020-06-26 | $9.67 | $11.23 | 2,803,400 | — | — |
| 2020-06-25 | $9.99 | $11.60 | 4,503,700 | — | — |
| 2020-06-24 | $9.73 | $11.30 | 4,697,500 | — | — |
| 2020-06-23 | $10.19 | $11.83 | 5,729,000 | — | — |
| 2020-06-22 | $9.65 | $11.21 | 3,814,100 | — | — |
| 2020-06-19 | $9.27 | $10.76 | 2,731,700 | — | — |
| 2020-06-18 | $9.35 | $10.86 | 2,687,900 | — | — |
| 2020-06-17 | $9.33 | $10.83 | 2,471,800 | — | — |
| 2020-06-16 | $9.46 | $10.99 | 3,241,300 | — | — |
| 2020-06-15 | $9.41 | $10.93 | 4,459,500 | — | — |
| 2020-06-12 | $9.34 | $10.85 | 5,124,900 | — | — |
| 2020-06-11 | $8.81 | $10.23 | 6,719,500 | — | — |
| 2020-06-10 | $9.79 | $11.37 | 6,612,800 | — | — |
| 2020-06-09 | $10.18 | $11.82 | 2,611,500 | — | — |
| 2020-06-08 | $10.77 | $12.51 | 4,963,700 | — | — |
| 2020-06-05 | $10.40 | $12.08 | 4,561,900 | — | — |
| 2020-06-04 | $9.88 | $11.47 | 2,886,300 | — | — |
| 2020-06-03 | $9.83 | $11.41 | 3,507,500 | — | — |
| 2020-06-02 | $9.34 | $10.85 | 2,821,200 | — | — |
| 2020-06-01 | $9.22 | $10.71 | 1,993,200 | — | — |
| 2020-05-29 | $8.84 | $10.27 | 3,478,300 | — | — |
| 2020-05-28 | $8.97 | $10.42 | 2,892,900 | — | — |
| 2020-05-27 | $9.00 | $10.45 | 4,122,000 | — | — |
| 2020-05-26 | $8.62 | $10.01 | 5,107,300 | — | — |
| 2020-05-22 | $8.12 | $9.43 | 3,028,700 | — | — |
| 2020-05-21 | $8.05 | $9.35 | 3,876,100 | — | — |
| 2020-05-20 | $7.98 | $9.27 | 4,254,400 | — | — |
| 2020-05-19 | $8.00 | $9.29 | 5,991,900 | — | — |
| 2020-05-18 | $8.47 | $9.84 | 4,032,300 | — | — |
| 2020-05-15 | $7.82 | $9.08 | 2,530,200 | — | — |
| 2020-05-14 | $7.80 | $9.06 | 2,820,900 | — | — |
| 2020-05-13 | $7.89 | $9.16 | 2,311,600 | — | — |
| 2020-05-12 | $8.18 | $9.50 | 1,659,300 | — | — |
| 2020-05-11 | $8.31 | $9.65 | 1,641,600 | — | — |
| 2020-05-08 | $8.49 | $9.86 | 1,376,200 | — | — |
| 2020-05-07 | $8.19 | $9.51 | 1,126,200 | — | — |
| 2020-05-06 | $8.15 | $9.46 | 1,224,800 | — | — |
| 2020-05-05 | $8.23 | $9.56 | 2,273,800 | — | — |
| 2020-05-04 | $8.30 | $9.64 | 1,866,100 | — | — |
| 2020-05-01 | $8.44 | $9.80 | 1,508,400 | — | — |
| 2020-04-30 | $8.61 | $10.00 | 1,955,600 | — | — |
| 2020-04-29 | $8.93 | $10.37 | 2,244,300 | — | — |
| 2020-04-28 | $8.48 | $9.85 | 1,798,100 | — | — |
| 2020-04-27 | $8.38 | $9.73 | 1,837,600 | — | — |
| 2020-04-24 | $8.00 | $9.29 | 1,929,900 | — | — |
| 2020-04-23 | $7.94 | $9.22 | 1,990,800 | — | — |
| 2020-04-22 | $7.81 | $9.07 | 2,328,500 | — | — |
| 2020-04-21 | $7.73 | $8.98 | 2,917,400 | — | — |
| 2020-04-20 | $7.94 | $9.22 | 1,772,100 | — | — |
| 2020-04-17 | $8.05 | $9.35 | 3,651,500 | — | — |
| 2020-04-16 | $7.68 | $8.92 | 1,568,400 | — | — |
| 2020-04-15 | $7.73 | $8.98 | 2,193,400 | — | — |
| 2020-04-14 | $8.35 | $9.70 | 2,311,400 | — | — |
| 2020-04-13 | $8.05 | $9.35 | 1,476,800 | — | — |
| 2020-04-09 | $8.21 | $9.53 | 2,863,400 | — | — |
| 2020-04-08 | $7.86 | $9.13 | 2,275,700 | — | — |
| 2020-04-07 | $7.62 | $8.85 | 3,968,100 | — | — |
| 2020-04-06 | $7.25 | $8.42 | 3,663,900 | — | — |
| 2020-04-03 | $6.71 | $7.79 | 1,910,500 | — | — |
| 2020-04-02 | $6.81 | $7.91 | 2,838,900 | — | — |
| 2020-04-01 | $6.82 | $7.92 | 2,440,500 | — | — |
| 2020-03-31 | $7.19 | $8.35 | 3,423,700 | — | — |
| 2020-03-30 | $6.97 | $8.09 | 3,731,100 | — | — |
| 2020-03-27 | $7.12 | $8.27 | 5,164,800 | — | — |
| 2020-03-26 | $7.73 | $8.98 | 4,114,800 | — | — |
| 2020-03-25 | $7.43 | $8.63 | 11,274,400 | — | — |
| 2020-03-24 | $7.01 | $8.14 | 5,751,500 | — | — |
| 2020-03-23 | $6.35 | $7.37 | 5,535,900 | — | — |
| 2020-03-20 | $6.35 | $7.37 | 4,656,600 | — | — |
| 2020-03-19 | $6.47 | $7.51 | 5,885,300 | — | — |
| 2020-03-18 | $6.91 | $8.02 | 4,682,200 | — | — |
| 2020-03-17 | $7.61 | $8.84 | 3,599,300 | — | — |
| 2020-03-16 | $7.86 | $9.13 | 5,292,500 | — | — |
| 2020-03-13 | $10.03 | $11.65 | 4,629,600 | — | — |
| 2020-03-12 | $8.99 | $10.44 | 8,770,300 | — | — |
| 2020-03-11 | $10.60 | $12.31 | 7,516,400 | — | — |
| 2020-03-10 | $11.00 | $12.77 | 3,545,300 | — | — |
| 2020-03-09 | $10.54 | $12.24 | 5,678,400 | — | — |
| 2020-03-06 | $11.83 | $13.74 | 5,354,500 | — | — |
| 2020-03-05 | $11.91 | $13.83 | 4,189,200 | — | — |
| 2020-03-04 | $12.38 | $14.38 | 4,578,200 | — | — |
| 2020-03-03 | $12.00 | $13.93 | 6,979,100 | — | — |
| 2020-03-02 | $12.34 | $14.33 | 6,096,600 | — | — |
| 2020-02-28 | $12.44 | $14.45 | 11,497,100 | — | — |
| 2020-02-27 | $12.36 | $14.35 | 10,290,400 | — | — |
| 2020-02-26 | $12.50 | $14.52 | 10,291,200 | — | — |
| 2020-02-25 | $11.96 | $13.89 | 7,677,600 | — | — |
| 2020-02-24 | $12.21 | $14.18 | 9,285,600 | — | — |
| 2020-02-21 | $13.10 | $15.21 | 1,983,900 | — | — |
| 2020-02-20 | $13.30 | $15.44 | 1,655,200 | — | — |
| 2020-02-19 | $13.21 | $15.34 | 1,683,500 | — | — |
| 2020-02-18 | $13.17 | $15.29 | 2,076,800 | — | — |
| 2020-02-14 | $13.27 | $15.41 | 1,346,500 | — | — |
| 2020-02-13 | $13.44 | $15.61 | 1,495,800 | — | — |
| 2020-02-12 | $13.65 | $15.85 | 2,651,600 | — | — |
| 2020-02-11 | $13.32 | $15.47 | 3,663,600 | — | — |
| 2020-02-10 | $13.13 | $15.25 | 2,420,600 | — | — |
| 2020-02-07 | $13.19 | $15.32 | 3,497,700 | — | — |
| 2020-02-06 | $13.68 | $15.89 | 3,555,000 | — | — |
| 2020-02-05 | $13.62 | $15.82 | 4,169,400 | — | — |
| 2020-02-04 | $13.21 | $15.34 | 4,352,400 | — | — |
| 2020-02-03 | $12.88 | $14.96 | 3,539,900 | — | — |
| 2020-01-31 | $13.02 | $15.12 | 3,521,800 | — | — |
| 2020-01-30 | $13.26 | $15.40 | 5,356,500 | — | — |
| 2020-01-29 | $13.24 | $15.37 | 4,073,300 | — | — |
| 2020-01-28 | $13.28 | $15.42 | 3,364,500 | — | — |
| 2020-01-27 | $13.07 | $15.18 | 2,655,500 | — | — |
| 2020-01-24 | $13.35 | $15.50 | 3,287,900 | — | — |
| 2020-01-23 | $13.42 | $15.58 | 3,706,000 | — | — |
| 2020-01-22 | $13.46 | $15.63 | 4,326,200 | — | — |
| 2020-01-21 | $13.65 | $15.85 | 3,950,700 | — | — |
| 2020-01-17 | $13.75 | $15.97 | 1,947,900 | — | — |
| 2020-01-16 | $13.89 | $16.13 | 3,522,200 | — | — |
| 2020-01-15 | $13.81 | $16.04 | 3,019,200 | — | — |
| 2020-01-14 | $14.06 | $16.33 | 2,715,000 | — | — |
| 2020-01-13 | $14.24 | $16.54 | 2,558,900 | — | — |
| 2020-01-10 | $14.15 | $16.43 | 3,207,800 | — | — |
| 2020-01-09 | $14.25 | $16.55 | 1,818,700 | — | — |
| 2020-01-08 | $14.25 | $16.55 | 2,056,500 | — | — |
| 2020-01-07 | $14.19 | $16.48 | 7,549,800 | — | — |
| 2020-01-06 | $14.45 | $16.78 | 1,713,200 | — | — |
| 2020-01-03 | $14.49 | $16.83 | 2,643,100 | — | — |
| 2020-01-02 | $15.08 | $17.51 | 3,387,500 | — | — |