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
- 1999-08-17 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 | $17.75 | $17.86 | 2,340,300 | — | — |
| 2020-12-30 | $17.27 | $17.37 | 1,698,600 | — | — |
| 2020-12-29 | $17.13 | $17.23 | 3,015,700 | — | — |
| 2020-12-28 | $17.98 | $18.09 | 1,780,100 | — | — |
| 2020-12-24 | $17.97 | $18.08 | 691,900 | — | — |
| 2020-12-23 | $18.10 | $18.21 | 1,578,900 | — | — |
| 2020-12-22 | $18.04 | $18.15 | 2,297,700 | — | — |
| 2020-12-21 | $17.53 | $17.63 | 1,475,000 | — | — |
| 2020-12-18 | $17.22 | $17.32 | 2,406,500 | — | — |
| 2020-12-17 | $17.08 | $17.18 | 2,324,400 | — | — |
| 2020-12-16 | $16.93 | $17.03 | 2,248,900 | — | — |
| 2020-12-15 | $17.23 | $17.28 | 5,125,300 | — | — |
| 2020-12-14 | $15.49 | $15.54 | 2,018,700 | — | — |
| 2020-12-11 | $15.43 | $15.48 | 2,018,600 | — | — |
| 2020-12-10 | $16.03 | $16.08 | 2,727,800 | — | — |
| 2020-12-09 | $15.42 | $15.47 | 1,905,500 | — | — |
| 2020-12-08 | $15.48 | $15.53 | 2,502,000 | — | — |
| 2020-12-07 | $15.49 | $15.54 | 2,976,700 | — | — |
| 2020-12-04 | $15.91 | $15.96 | 5,199,900 | — | — |
| 2020-12-03 | $15.13 | $15.18 | 4,489,200 | — | — |
| 2020-12-02 | $15.47 | $15.52 | 2,247,400 | — | — |
| 2020-12-01 | $15.72 | $15.77 | 1,607,600 | — | — |
| 2020-11-30 | $15.76 | $15.81 | 2,178,300 | — | — |
| 2020-11-27 | $15.60 | $15.65 | 1,506,600 | — | — |
| 2020-11-25 | $15.27 | $15.32 | 1,933,900 | — | — |
| 2020-11-24 | $15.25 | $15.30 | 3,532,600 | — | — |
| 2020-11-23 | $16.08 | $16.13 | 1,581,400 | — | — |
| 2020-11-20 | $16.15 | $16.20 | 1,540,300 | — | — |
| 2020-11-19 | $16.21 | $16.26 | 1,413,100 | — | — |
| 2020-11-18 | $15.94 | $15.99 | 2,057,800 | — | — |
| 2020-11-17 | $16.31 | $16.36 | 2,801,000 | — | — |
| 2020-11-16 | $16.09 | $16.14 | 2,557,100 | — | — |
| 2020-11-13 | $16.07 | $16.12 | 1,629,300 | — | — |
| 2020-11-12 | $16.34 | $16.39 | 1,211,600 | — | — |
| 2020-11-11 | $16.58 | $16.63 | 1,722,800 | — | — |
| 2020-11-10 | $16.06 | $16.11 | 2,996,500 | — | — |
| 2020-11-09 | $15.81 | $15.86 | 4,240,700 | — | — |
| 2020-11-06 | $17.52 | $17.57 | 3,249,600 | — | — |
| 2020-11-05 | $16.51 | $16.56 | 3,184,800 | — | — |
| 2020-11-04 | $15.50 | $15.55 | 7,970,700 | — | — |
| 2020-11-03 | $17.58 | $17.63 | 2,826,500 | — | — |
| 2020-11-02 | $17.31 | $17.36 | 3,197,700 | — | — |
| 2020-10-30 | $16.59 | $16.64 | 3,340,500 | — | — |
| 2020-10-29 | $17.83 | $17.88 | 2,321,300 | — | — |
| 2020-10-28 | $17.47 | $17.52 | 2,368,800 | — | — |
| 2020-10-27 | $16.96 | $17.01 | 2,289,300 | — | — |
| 2020-10-26 | $16.08 | $16.13 | 1,416,200 | — | — |
| 2020-10-23 | $16.25 | $16.30 | 1,449,200 | — | — |
| 2020-10-22 | $16.19 | $16.24 | 1,365,800 | — | — |
| 2020-10-21 | $16.47 | $16.52 | 1,840,700 | — | — |
| 2020-10-20 | $17.16 | $17.21 | 2,110,000 | — | — |
| 2020-10-19 | $16.86 | $16.91 | 2,975,300 | — | — |
| 2020-10-16 | $16.68 | $16.73 | 1,326,600 | — | — |
| 2020-10-15 | $16.78 | $16.83 | 1,626,800 | — | — |
| 2020-10-14 | $16.44 | $16.49 | 1,251,300 | — | — |
| 2020-10-13 | $16.62 | $16.67 | 1,404,000 | — | — |
| 2020-10-12 | $16.50 | $16.55 | 1,630,700 | — | — |
| 2020-10-09 | $16.79 | $16.84 | 1,385,700 | — | — |
| 2020-10-08 | $16.69 | $16.74 | 2,161,300 | — | — |
| 2020-10-07 | $17.30 | $17.35 | 1,646,900 | — | — |
| 2020-10-06 | $16.99 | $17.04 | 2,224,300 | — | — |
| 2020-10-05 | $17.27 | $17.32 | 2,736,900 | — | — |
| 2020-10-02 | $16.54 | $16.59 | 2,106,300 | — | — |
| 2020-10-01 | $16.15 | $16.20 | 1,864,600 | — | — |
| 2020-09-30 | $15.52 | $15.57 | 1,533,100 | — | — |
| 2020-09-29 | $15.40 | $15.45 | 1,581,400 | — | — |
| 2020-09-28 | $15.51 | $15.56 | 2,734,700 | — | — |
| 2020-09-25 | $15.88 | $15.93 | 1,519,900 | — | — |
| 2020-09-24 | $15.96 | $16.01 | 2,870,200 | — | — |
| 2020-09-23 | $15.51 | $15.56 | 2,795,700 | — | — |
| 2020-09-22 | $16.19 | $16.24 | 2,382,200 | — | — |
| 2020-09-21 | $15.22 | $15.27 | 2,269,700 | — | — |
| 2020-09-18 | $15.19 | $15.24 | 3,201,600 | — | — |
| 2020-09-17 | $15.62 | $15.67 | 2,477,800 | — | — |
| 2020-09-16 | $16.17 | $16.22 | 2,063,400 | — | — |
| 2020-09-15 | $16.49 | $16.49 | 2,085,100 | — | — |
| 2020-09-14 | $16.71 | $16.71 | 3,377,100 | — | — |
| 2020-09-11 | $17.03 | $17.03 | 1,991,600 | — | — |
| 2020-09-10 | $17.09 | $17.09 | 2,764,200 | — | — |
| 2020-09-09 | $16.99 | $16.99 | 3,469,800 | — | — |
| 2020-09-08 | $17.35 | $17.35 | 4,431,300 | — | — |
| 2020-09-04 | $18.17 | $18.17 | 7,726,400 | — | — |
| 2020-09-03 | $18.82 | $18.82 | 6,648,700 | — | — |
| 2020-09-02 | $20.79 | $20.79 | 4,980,400 | — | — |
| 2020-09-01 | $21.11 | $21.11 | 7,505,100 | — | — |
| 2020-08-31 | $18.26 | $18.26 | 2,954,400 | — | — |
| 2020-08-28 | $18.05 | $18.05 | 3,003,200 | — | — |
| 2020-08-27 | $18.86 | $18.86 | 3,609,600 | — | — |
| 2020-08-26 | $19.88 | $19.88 | 6,383,000 | — | — |
| 2020-08-25 | $17.27 | $17.27 | 6,149,500 | — | — |
| 2020-08-24 | $16.07 | $16.07 | 2,961,076 | — | — |
| 2020-08-21 | $17.19 | $17.19 | 2,380,440 | — | — |
| 2020-08-20 | $17.35 | $17.35 | 2,064,817 | — | — |
| 2020-08-19 | $17.64 | $17.64 | 2,169,678 | — | — |
| 2020-08-18 | $18.48 | $18.48 | 2,128,436 | — | — |
| 2020-08-17 | $18.56 | $18.56 | 1,504,607 | — | — |
| 2020-08-14 | $19.29 | $19.29 | 1,067,471 | — | — |
| 2020-08-13 | $19.80 | $19.80 | 1,531,797 | — | — |
| 2020-08-12 | $19.24 | $19.24 | 1,195,489 | — | — |
| 2020-08-11 | $19.21 | $19.21 | 2,647,145 | — | — |
| 2020-08-10 | $20.54 | $20.54 | 2,022,795 | — | — |
| 2020-08-07 | $20.24 | $20.24 | 2,252,031 | — | — |
| 2020-08-06 | $19.71 | $19.71 | 4,290,308 | — | — |
| 2020-08-05 | $19.98 | $19.98 | 2,813,413 | — | — |
| 2020-08-04 | $19.80 | $19.80 | 3,050,715 | — | — |
| 2020-08-03 | $19.82 | $19.82 | 5,402,012 | — | — |
| 2020-07-31 | $18.36 | $18.36 | 1,678,160 | — | — |
| 2020-07-30 | $18.75 | $18.75 | 1,805,268 | — | — |
| 2020-07-29 | $18.94 | $18.94 | 1,321,166 | — | — |
| 2020-07-28 | $18.49 | $18.49 | 2,147,431 | — | — |
| 2020-07-27 | $19.08 | $19.08 | 2,672,644 | — | — |
| 2020-07-24 | $17.95 | $17.95 | 2,108,921 | — | — |
| 2020-07-23 | $17.85 | $17.85 | 2,650,397 | — | — |
| 2020-07-22 | $17.43 | $17.43 | 1,767,929 | — | — |
| 2020-07-21 | $17.62 | $17.62 | 2,400,215 | — | — |
| 2020-07-20 | $16.74 | $16.74 | 1,299,569 | — | — |
| 2020-07-17 | $16.53 | $16.53 | 1,815,415 | — | — |
| 2020-07-16 | $17.03 | $17.03 | 1,646,546 | — | — |
| 2020-07-15 | $16.48 | $16.48 | 2,065,728 | — | — |
| 2020-07-14 | $16.63 | $16.63 | 3,269,673 | — | — |
| 2020-07-13 | $15.28 | $15.28 | 4,089,303 | — | — |
| 2020-07-10 | $16.82 | $16.82 | 1,778,207 | — | — |
| 2020-07-09 | $17.10 | $17.10 | 1,522,821 | — | — |
| 2020-07-08 | $17.27 | $17.27 | 2,660,285 | — | — |
| 2020-07-07 | $16.83 | $16.83 | 4,369,669 | — | — |
| 2020-07-06 | $17.82 | $17.82 | 6,140,200 | — | — |
| 2020-07-02 | $17.41 | $17.41 | 5,542,911 | — | — |
| 2020-07-01 | $16.87 | $16.87 | 6,572,652 | — | — |
| 2020-06-30 | $16.54 | $16.54 | 4,507,315 | — | — |
| 2020-06-29 | $15.43 | $15.43 | 3,121,619 | — | — |
| 2020-06-26 | $14.92 | $14.92 | 4,018,789 | — | — |
| 2020-06-25 | $14.06 | $14.06 | 1,601,271 | — | — |
| 2020-06-24 | $14.04 | $14.04 | 2,185,810 | — | — |
| 2020-06-23 | $14.22 | $14.22 | 2,919,574 | — | — |
| 2020-06-22 | $14.20 | $14.20 | 3,299,856 | — | — |
| 2020-06-19 | $13.60 | $13.60 | 7,836,053 | — | — |
| 2020-06-18 | $14.39 | $14.39 | 8,105,490 | — | — |
| 2020-06-17 | $13.93 | $13.93 | 3,855,514 | — | — |
| 2020-06-16 | $14.10 | $14.10 | 6,670,617 | — | — |
| 2020-06-15 | $14.05 | $14.05 | 5,080,665 | — | — |
| 2020-06-12 | $12.66 | $12.66 | 4,656,930 | — | — |
| 2020-06-11 | $13.27 | $13.27 | 3,812,581 | — | — |
| 2020-06-10 | $12.74 | $12.74 | 3,875,939 | — | — |
| 2020-06-09 | $12.94 | $12.94 | 4,021,261 | — | — |
| 2020-06-08 | $11.82 | $11.82 | 4,619,721 | — | — |
| 2020-06-05 | $10.87 | $10.87 | 2,260,227 | — | — |
| 2020-06-04 | $11.04 | $11.04 | 2,666,400 | — | — |
| 2020-06-03 | $10.73 | $10.73 | 4,584,074 | — | — |
| 2020-06-02 | $11.52 | $11.52 | 8,760,414 | — | — |
| 2020-06-01 | $10.46 | $10.46 | 3,804,254 | — | — |
| 2020-05-29 | $9.09 | $9.09 | 2,014,208 | — | — |
| 2020-05-28 | $8.29 | $8.29 | 3,050,715 | — | — |
| 2020-05-27 | $8.10 | $8.10 | 662,990 | — | — |
| 2020-05-26 | $8.12 | $8.12 | 744,562 | — | — |
| 2020-05-22 | $7.94 | $7.94 | 485,273 | — | — |
| 2020-05-21 | $7.95 | $7.95 | 451,447 | — | — |
| 2020-05-20 | $7.80 | $7.80 | 798,554 | — | — |
| 2020-05-19 | $7.86 | $7.86 | 791,268 | — | — |
| 2020-05-18 | $7.64 | $7.64 | 855,928 | — | — |
| 2020-05-15 | $7.69 | $7.69 | 789,187 | — | — |
| 2020-05-14 | $7.34 | $7.34 | 706,053 | — | — |
| 2020-05-13 | $7.48 | $7.48 | 764,207 | — | — |
| 2020-05-12 | $7.52 | $7.52 | 1,324,548 | — | — |
| 2020-05-11 | $7.99 | $7.99 | 1,383,614 | — | — |
| 2020-05-08 | $7.43 | $7.43 | 1,149,564 | — | — |
| 2020-05-07 | $7.13 | $7.13 | 1,525,553 | — | — |
| 2020-05-06 | $7.31 | $7.31 | 669,234 | — | — |
| 2020-05-05 | $7.14 | $7.14 | 689,400 | — | — |
| 2020-05-04 | $7.13 | $7.13 | 722,836 | — | — |
| 2020-05-01 | $7.23 | $7.23 | 821,712 | — | — |
| 2020-04-30 | $7.28 | $7.28 | 1,050,688 | — | — |
| 2020-04-29 | $7.53 | $7.53 | 1,022,976 | — | — |
| 2020-04-28 | $7.43 | $7.43 | 1,083,863 | — | — |
| 2020-04-27 | $7.55 | $7.55 | 1,529,846 | — | — |
| 2020-04-24 | $7.41 | $7.41 | 1,312,969 | — | — |
| 2020-04-23 | $7.42 | $7.42 | 1,549,101 | — | — |
| 2020-04-22 | $6.93 | $6.93 | 912,652 | — | — |
| 2020-04-21 | $6.88 | $6.88 | 680,423 | — | — |
| 2020-04-20 | $6.79 | $6.79 | 1,047,305 | — | — |
| 2020-04-17 | $6.76 | $6.76 | 1,391,550 | — | — |
| 2020-04-16 | $6.43 | $6.43 | 772,924 | — | — |
| 2020-04-15 | $6.42 | $6.42 | 1,353,560 | — | — |
| 2020-04-14 | $6.21 | $6.21 | 990,972 | — | — |
| 2020-04-13 | $6.39 | $6.39 | 1,854,836 | — | — |
| 2020-04-09 | $6.15 | $6.15 | 1,255,205 | — | — |
| 2020-04-08 | $5.84 | $5.84 | 1,423,294 | — | — |
| 2020-04-07 | $5.49 | $5.49 | 1,851,063 | — | — |
| 2020-04-06 | $6.00 | $6.00 | 1,227,624 | — | — |
| 2020-04-03 | $6.06 | $6.06 | 1,350,698 | — | — |
| 2020-04-02 | $6.02 | $6.02 | 1,890,093 | — | — |
| 2020-04-01 | $6.58 | $6.58 | 2,298,217 | — | — |
| 2020-03-31 | $6.38 | $6.38 | 4,250,757 | — | — |
| 2020-03-30 | $5.90 | $5.90 | 1,219,557 | — | — |
| 2020-03-27 | $5.69 | $5.69 | 1,698,195 | — | — |
| 2020-03-26 | $5.48 | $5.48 | 3,039,526 | — | — |
| 2020-03-25 | $5.82 | $5.82 | 2,536,169 | — | — |
| 2020-03-24 | $6.20 | $6.20 | 2,664,968 | — | — |
| 2020-03-23 | $6.83 | $6.83 | 2,693,851 | — | — |
| 2020-03-20 | $5.92 | $5.92 | 2,136,632 | — | — |
| 2020-03-19 | $6.43 | $6.43 | 1,817,887 | — | — |
| 2020-03-18 | $6.33 | $6.33 | 2,217,945 | — | — |
| 2020-03-17 | $6.78 | $6.78 | 3,862,929 | — | — |
| 2020-03-16 | $6.38 | $6.38 | 4,127,683 | — | — |
| 2020-03-13 | $6.05 | $6.05 | 3,530,784 | — | — |
| 2020-03-12 | $5.51 | $5.51 | 4,262,857 | — | — |
| 2020-03-11 | $4.69 | $4.69 | 1,535,700 | — | — |
| 2020-03-10 | $4.57 | $4.57 | 2,513,402 | — | — |
| 2020-03-09 | $4.85 | $4.85 | 2,172,150 | — | — |
| 2020-03-06 | $5.55 | $5.55 | 8,771,472 | — | — |
| 2020-03-05 | $8.02 | $8.02 | 1,107,411 | — | — |
| 2020-03-04 | $8.32 | $8.32 | 967,684 | — | — |
| 2020-03-03 | $8.09 | $8.09 | 987,459 | — | — |
| 2020-03-02 | $8.11 | $8.11 | 1,587,220 | — | — |
| 2020-02-28 | $7.66 | $7.66 | 2,695,542 | — | — |
| 2020-02-27 | $7.72 | $7.72 | 1,730,330 | — | — |
| 2020-02-26 | $7.93 | $7.93 | 1,002,811 | — | — |
| 2020-02-25 | $7.96 | $7.96 | 1,623,128 | — | — |
| 2020-02-24 | $8.24 | $8.24 | 731,292 | — | — |
| 2020-02-21 | $8.38 | $8.38 | 928,524 | — | — |
| 2020-02-20 | $8.29 | $8.29 | 1,758,562 | — | — |
| 2020-02-19 | $8.17 | $8.17 | 934,508 | — | — |
| 2020-02-18 | $8.03 | $8.03 | 1,045,484 | — | — |
| 2020-02-14 | $7.85 | $7.85 | 851,895 | — | — |
| 2020-02-13 | $7.89 | $7.89 | 353,612 | — | — |
| 2020-02-12 | $7.92 | $7.92 | 705,662 | — | — |
| 2020-02-11 | $7.79 | $7.79 | 801,546 | — | — |
| 2020-02-10 | $7.61 | $7.61 | 607,177 | — | — |
| 2020-02-07 | $7.58 | $7.58 | 745,343 | — | — |
| 2020-02-06 | $7.89 | $7.89 | 759,914 | — | — |
| 2020-02-05 | $7.79 | $7.79 | 1,213,963 | — | — |
| 2020-02-04 | $7.36 | $7.36 | 1,016,341 | — | — |
| 2020-02-03 | $7.20 | $7.20 | 707,224 | — | — |
| 2020-01-31 | $7.24 | $7.24 | 964,041 | — | — |
| 2020-01-30 | $7.36 | $7.36 | 1,303,732 | — | — |
| 2020-01-29 | $7.45 | $7.45 | 1,848,591 | — | — |
| 2020-01-28 | $7.19 | $7.19 | 501,275 | — | — |
| 2020-01-27 | $7.19 | $7.19 | 626,692 | — | — |
| 2020-01-24 | $7.06 | $7.06 | 776,697 | — | — |
| 2020-01-23 | $7.08 | $7.08 | 770,843 | — | — |
| 2020-01-22 | $7.04 | $7.04 | 853,066 | — | — |
| 2020-01-21 | $7.22 | $7.22 | 782,161 | — | — |
| 2020-01-17 | $7.26 | $7.26 | 656,745 | — | — |
| 2020-01-16 | $7.39 | $7.39 | 670,275 | — | — |
| 2020-01-15 | $7.36 | $7.36 | 535,101 | — | — |
| 2020-01-14 | $7.27 | $7.27 | 690,831 | — | — |
| 2020-01-13 | $7.19 | $7.19 | 772,274 | — | — |
| 2020-01-10 | $7.09 | $7.09 | 616,934 | — | — |
| 2020-01-09 | $7.25 | $7.25 | 535,231 | — | — |
| 2020-01-08 | $7.32 | $7.32 | 804,278 | — | — |
| 2020-01-07 | $7.29 | $7.29 | 913,953 | — | — |
| 2020-01-06 | $7.37 | $7.37 | 865,035 | — | — |
| 2020-01-03 | $7.16 | $7.16 | 1,044,963 | — | — |
| 2020-01-02 | $7.05 | $7.05 | 775,006 | — | — |