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
- 2000-05-16 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 | $14.13 | $17.83 | 1,658,700 | — | — |
| 2020-12-30 | $14.06 | $17.74 | 2,088,000 | — | — |
| 2020-12-29 | $14.11 | $17.80 | 1,803,700 | — | — |
| 2020-12-28 | $14.08 | $17.76 | 1,380,100 | — | — |
| 2020-12-24 | $14.07 | $17.75 | 618,500 | — | — |
| 2020-12-23 | $14.12 | $17.81 | 2,181,700 | — | — |
| 2020-12-22 | $13.68 | $17.26 | 1,900,500 | — | — |
| 2020-12-21 | $13.80 | $17.41 | 2,880,500 | — | — |
| 2020-12-18 | $14.06 | $17.74 | 1,962,100 | — | — |
| 2020-12-17 | $14.11 | $17.80 | 1,490,800 | — | — |
| 2020-12-16 | $14.21 | $17.93 | 1,716,600 | — | — |
| 2020-12-15 | $14.30 | $18.04 | 2,896,400 | — | — |
| 2020-12-14 | $13.94 | $17.59 | 1,564,200 | — | — |
| 2020-12-11 | $13.96 | $17.61 | 1,533,000 | — | — |
| 2020-12-10 | $14.16 | $17.87 | 2,024,500 | — | — |
| 2020-12-09 | $14.44 | $18.22 | 2,225,800 | — | — |
| 2020-12-08 | $14.43 | $18.21 | 1,602,500 | — | — |
| 2020-12-07 | $14.47 | $18.26 | 2,926,900 | — | — |
| 2020-12-04 | $14.44 | $18.22 | 4,146,400 | — | — |
| 2020-12-03 | $14.50 | $18.29 | 3,652,700 | — | — |
| 2020-12-02 | $14.54 | $18.34 | 7,683,800 | — | — |
| 2020-12-01 | $14.50 | $18.29 | 6,372,500 | — | — |
| 2020-11-30 | $14.14 | $17.84 | 4,671,100 | — | — |
| 2020-11-27 | $14.55 | $18.36 | 1,806,100 | — | — |
| 2020-11-25 | $14.62 | $18.45 | 1,949,300 | — | — |
| 2020-11-24 | $14.76 | $18.62 | 2,435,100 | — | — |
| 2020-11-23 | $14.56 | $17.91 | 3,347,100 | — | — |
| 2020-11-20 | $14.42 | $17.74 | 2,830,900 | — | — |
| 2020-11-19 | $14.47 | $17.80 | 2,117,800 | — | — |
| 2020-11-18 | $14.25 | $17.53 | 2,560,300 | — | — |
| 2020-11-17 | $14.50 | $17.83 | 3,429,500 | — | — |
| 2020-11-16 | $14.26 | $17.54 | 5,037,600 | — | — |
| 2020-11-13 | $13.67 | $16.81 | 2,284,600 | — | — |
| 2020-11-12 | $13.47 | $16.57 | 1,979,200 | — | — |
| 2020-11-11 | $13.65 | $16.79 | 3,752,700 | — | — |
| 2020-11-10 | $13.68 | $16.83 | 3,746,900 | — | — |
| 2020-11-09 | $13.53 | $16.64 | 6,521,400 | — | — |
| 2020-11-06 | $13.06 | $16.06 | 2,857,700 | — | — |
| 2020-11-05 | $12.99 | $15.98 | 2,806,400 | — | — |
| 2020-11-04 | $12.57 | $15.46 | 3,879,700 | — | — |
| 2020-11-03 | $12.73 | $15.66 | 4,317,100 | — | — |
| 2020-11-02 | $11.94 | $14.69 | 2,710,300 | — | — |
| 2020-10-30 | $11.69 | $14.38 | 3,221,500 | — | — |
| 2020-10-29 | $11.59 | $14.26 | 2,797,200 | — | — |
| 2020-10-28 | $11.59 | $14.26 | 3,359,900 | — | — |
| 2020-10-27 | $12.09 | $14.87 | 2,368,200 | — | — |
| 2020-10-26 | $12.39 | $15.24 | 3,258,600 | — | — |
| 2020-10-23 | $12.44 | $15.30 | 2,119,900 | — | — |
| 2020-10-22 | $12.44 | $15.30 | 2,884,900 | — | — |
| 2020-10-21 | $12.22 | $15.03 | 3,942,900 | — | — |
| 2020-10-20 | $12.37 | $15.21 | 6,822,600 | — | — |
| 2020-10-19 | $11.75 | $14.45 | 4,260,500 | — | — |
| 2020-10-16 | $11.62 | $14.29 | 2,484,300 | — | — |
| 2020-10-15 | $11.44 | $14.07 | 3,963,100 | — | — |
| 2020-10-14 | $11.51 | $14.16 | 3,387,500 | — | — |
| 2020-10-13 | $11.64 | $14.32 | 1,713,300 | — | — |
| 2020-10-12 | $11.81 | $14.53 | 2,175,800 | — | — |
| 2020-10-09 | $11.67 | $14.35 | 2,024,800 | — | — |
| 2020-10-08 | $11.78 | $14.49 | 2,430,100 | — | — |
| 2020-10-07 | $11.75 | $14.45 | 2,502,700 | — | — |
| 2020-10-06 | $11.58 | $14.24 | 3,395,000 | — | — |
| 2020-10-05 | $11.57 | $14.23 | 2,400,200 | — | — |
| 2020-10-02 | $11.34 | $13.95 | 3,330,300 | — | — |
| 2020-10-01 | $11.22 | $13.80 | 4,539,400 | — | — |
| 2020-09-30 | $11.15 | $13.71 | 3,294,000 | — | — |
| 2020-09-29 | $11.01 | $13.54 | 2,638,000 | — | — |
| 2020-09-28 | $11.07 | $13.62 | 3,090,600 | — | — |
| 2020-09-25 | $10.51 | $12.93 | 2,671,800 | — | — |
| 2020-09-24 | $10.78 | $13.26 | 3,978,100 | — | — |
| 2020-09-23 | $10.91 | $13.42 | 3,696,200 | — | — |
| 2020-09-22 | $11.23 | $13.81 | 2,327,900 | — | — |
| 2020-09-21 | $11.37 | $13.98 | 3,508,300 | — | — |
| 2020-09-18 | $12.03 | $14.80 | 1,935,600 | — | — |
| 2020-09-17 | $12.27 | $15.09 | 1,694,900 | — | — |
| 2020-09-16 | $12.35 | $15.19 | 1,884,900 | — | — |
| 2020-09-15 | $12.29 | $15.12 | 1,951,600 | — | — |
| 2020-09-14 | $12.52 | $15.40 | 1,582,900 | — | — |
| 2020-09-11 | $12.25 | $15.07 | 1,730,700 | — | — |
| 2020-09-10 | $12.21 | $15.02 | 2,783,600 | — | — |
| 2020-09-09 | $12.32 | $15.15 | 2,130,100 | — | — |
| 2020-09-08 | $12.02 | $14.78 | 3,379,400 | — | — |
| 2020-09-04 | $12.29 | $15.12 | 2,848,100 | — | — |
| 2020-09-03 | $12.23 | $15.04 | 3,399,000 | — | — |
| 2020-09-02 | $12.43 | $15.29 | 2,001,000 | — | — |
| 2020-09-01 | $12.19 | $14.99 | 1,598,900 | — | — |
| 2020-08-31 | $12.15 | $14.94 | 1,589,100 | — | — |
| 2020-08-28 | $12.36 | $15.20 | 1,614,300 | — | — |
| 2020-08-27 | $12.29 | $15.12 | 2,974,500 | — | — |
| 2020-08-26 | $12.38 | $15.23 | 1,422,000 | — | — |
| 2020-08-25 | $12.23 | $15.04 | 1,753,900 | — | — |
| 2020-08-24 | $12.27 | $15.09 | 1,986,600 | — | — |
| 2020-08-21 | $12.03 | $14.80 | 1,424,700 | — | — |
| 2020-08-20 | $12.03 | $14.80 | 1,910,800 | — | — |
| 2020-08-19 | $12.15 | $14.94 | 2,091,300 | — | — |
| 2020-08-18 | $12.14 | $14.93 | 1,511,500 | — | — |
| 2020-08-17 | $12.29 | $15.12 | 1,648,200 | — | — |
| 2020-08-14 | $12.33 | $15.17 | 1,645,600 | — | — |
| 2020-08-13 | $12.41 | $15.26 | 1,875,200 | — | — |
| 2020-08-12 | $12.52 | $15.40 | 2,167,000 | — | — |
| 2020-08-11 | $12.32 | $15.15 | 3,351,300 | — | — |
| 2020-08-10 | $12.28 | $15.10 | 1,518,400 | — | — |
| 2020-08-07 | $12.19 | $14.99 | 1,889,700 | — | — |
| 2020-08-06 | $12.24 | $15.05 | 2,075,600 | — | — |
| 2020-08-05 | $12.21 | $15.02 | 1,830,000 | — | — |
| 2020-08-04 | $12.00 | $14.76 | 1,987,000 | — | — |
| 2020-08-03 | $11.84 | $14.56 | 1,476,900 | — | — |
| 2020-07-31 | $11.68 | $14.37 | 2,782,600 | — | — |
| 2020-07-30 | $11.74 | $14.44 | 2,219,600 | — | — |
| 2020-07-29 | $11.98 | $14.73 | 2,137,800 | — | — |
| 2020-07-28 | $12.08 | $14.86 | 2,214,300 | — | — |
| 2020-07-27 | $12.30 | $15.13 | 1,988,100 | — | — |
| 2020-07-24 | $12.17 | $14.97 | 2,302,500 | — | — |
| 2020-07-23 | $12.16 | $14.96 | 3,500,500 | — | — |
| 2020-07-22 | $12.36 | $15.20 | 4,208,200 | — | — |
| 2020-07-21 | $12.31 | $15.14 | 3,491,000 | — | — |
| 2020-07-20 | $12.02 | $14.78 | 3,003,200 | — | — |
| 2020-07-17 | $12.07 | $14.85 | 2,420,500 | — | — |
| 2020-07-16 | $12.07 | $14.85 | 3,500,900 | — | — |
| 2020-07-15 | $12.07 | $14.85 | 2,324,000 | — | — |
| 2020-07-14 | $12.16 | $14.96 | 3,980,600 | — | — |
| 2020-07-13 | $11.80 | $14.51 | 3,248,200 | — | — |
| 2020-07-10 | $11.93 | $14.67 | 2,984,800 | — | — |
| 2020-07-09 | $11.67 | $14.35 | 2,614,300 | — | — |
| 2020-07-08 | $11.87 | $14.60 | 3,359,400 | — | — |
| 2020-07-07 | $11.71 | $14.40 | 4,808,100 | — | — |
| 2020-07-06 | $11.93 | $14.67 | 2,917,800 | — | — |
| 2020-07-02 | $11.65 | $14.33 | 2,853,000 | — | — |
| 2020-07-01 | $11.41 | $14.03 | 3,293,500 | — | — |
| 2020-06-30 | $11.54 | $14.19 | 3,422,600 | — | — |
| 2020-06-29 | $11.38 | $14.00 | 2,961,600 | — | — |
| 2020-06-26 | $11.22 | $13.80 | 5,266,300 | — | — |
| 2020-06-25 | $11.40 | $14.02 | 2,984,600 | — | — |
| 2020-06-24 | $10.96 | $13.48 | 4,035,000 | — | — |
| 2020-06-23 | $11.26 | $13.85 | 2,756,000 | — | — |
| 2020-06-22 | $11.06 | $13.60 | 2,812,000 | — | — |
| 2020-06-19 | $10.82 | $13.31 | 2,742,500 | — | — |
| 2020-06-18 | $11.08 | $13.63 | 2,571,100 | — | — |
| 2020-06-17 | $11.06 | $13.60 | 3,030,300 | — | — |
| 2020-06-16 | $11.10 | $13.65 | 3,470,500 | — | — |
| 2020-06-15 | $10.94 | $13.46 | 4,818,400 | — | — |
| 2020-06-12 | $10.88 | $13.38 | 3,986,000 | — | — |
| 2020-06-11 | $10.69 | $13.15 | 3,935,600 | — | — |
| 2020-06-10 | $11.49 | $14.13 | 4,377,600 | — | — |
| 2020-06-09 | $11.71 | $14.40 | 3,513,000 | — | — |
| 2020-06-08 | $11.95 | $14.70 | 3,772,000 | — | — |
| 2020-06-05 | $11.66 | $14.34 | 4,241,400 | — | — |
| 2020-06-04 | $11.61 | $14.28 | 5,253,900 | — | — |
| 2020-06-03 | $11.60 | $14.27 | 4,611,200 | — | — |
| 2020-06-02 | $11.12 | $13.68 | 4,835,400 | — | — |
| 2020-06-01 | $10.86 | $13.36 | 2,276,900 | — | — |
| 2020-05-29 | $10.70 | $13.16 | 4,788,000 | — | — |
| 2020-05-28 | $10.75 | $13.22 | 3,061,700 | — | — |
| 2020-05-27 | $10.84 | $13.33 | 5,271,000 | — | — |
| 2020-05-26 | $10.39 | $12.78 | 5,811,600 | — | — |
| 2020-05-22 | $9.82 | $12.08 | 2,569,500 | — | — |
| 2020-05-21 | $10.02 | $12.32 | 3,328,700 | — | — |
| 2020-05-20 | $10.09 | $12.41 | 3,642,500 | — | — |
| 2020-05-19 | $9.84 | $12.10 | 4,434,400 | — | — |
| 2020-05-18 | $9.96 | $12.25 | 5,006,800 | — | — |
| 2020-05-15 | $9.26 | $11.39 | 2,547,600 | — | — |
| 2020-05-14 | $9.36 | $11.51 | 4,211,500 | — | — |
| 2020-05-13 | $9.44 | $11.61 | 3,916,600 | — | — |
| 2020-05-12 | $9.59 | $11.80 | 2,912,100 | — | — |
| 2020-05-11 | $9.75 | $11.99 | 2,230,500 | — | — |
| 2020-05-08 | $9.95 | $12.24 | 2,639,600 | — | — |
| 2020-05-07 | $9.79 | $12.04 | 5,585,000 | — | — |
| 2020-05-06 | $9.60 | $11.81 | 3,248,500 | — | — |
| 2020-05-05 | $9.66 | $11.88 | 3,061,300 | — | — |
| 2020-05-04 | $10.16 | $12.05 | 4,734,300 | — | — |
| 2020-05-01 | $10.39 | $12.32 | 2,727,400 | — | — |
| 2020-04-30 | $10.76 | $12.76 | 4,158,700 | — | — |
| 2020-04-29 | $10.99 | $13.03 | 6,897,500 | — | — |
| 2020-04-28 | $10.33 | $12.25 | 4,793,500 | — | — |
| 2020-04-27 | $9.78 | $11.60 | 2,254,700 | — | — |
| 2020-04-24 | $9.41 | $11.16 | 2,574,100 | — | — |
| 2020-04-23 | $9.33 | $11.06 | 3,061,000 | — | — |
| 2020-04-22 | $9.23 | $10.94 | 2,652,000 | — | — |
| 2020-04-21 | $9.25 | $10.97 | 3,172,000 | — | — |
| 2020-04-20 | $9.67 | $11.47 | 4,227,900 | — | — |
| 2020-04-17 | $9.64 | $11.43 | 4,993,100 | — | — |
| 2020-04-16 | $9.19 | $10.90 | 4,502,100 | — | — |
| 2020-04-15 | $9.40 | $11.15 | 3,027,600 | — | — |
| 2020-04-14 | $9.90 | $11.74 | 5,164,900 | — | — |
| 2020-04-13 | $9.71 | $11.51 | 2,878,600 | — | — |
| 2020-04-09 | $10.05 | $11.92 | 4,482,100 | — | — |
| 2020-04-08 | $9.59 | $11.37 | 2,872,800 | — | — |
| 2020-04-07 | $9.59 | $11.37 | 4,908,100 | — | — |
| 2020-04-06 | $9.56 | $11.34 | 4,418,500 | — | — |
| 2020-04-03 | $8.84 | $10.48 | 3,748,000 | — | — |
| 2020-04-02 | $9.00 | $10.67 | 7,994,500 | — | — |
| 2020-04-01 | $8.90 | $10.55 | 3,335,100 | — | — |
| 2020-03-31 | $9.26 | $10.98 | 3,804,800 | — | — |
| 2020-03-30 | $9.52 | $11.29 | 3,872,700 | — | — |
| 2020-03-27 | $9.36 | $11.10 | 5,363,800 | — | — |
| 2020-03-26 | $9.87 | $11.70 | 7,391,500 | — | — |
| 2020-03-25 | $9.21 | $10.92 | 8,282,300 | — | — |
| 2020-03-24 | $8.96 | $10.62 | 5,627,300 | — | — |
| 2020-03-23 | $7.90 | $9.37 | 7,667,100 | — | — |
| 2020-03-20 | $8.16 | $9.68 | 7,508,400 | — | — |
| 2020-03-19 | $8.50 | $10.08 | 9,066,800 | — | — |
| 2020-03-18 | $8.09 | $9.59 | 9,762,600 | — | — |
| 2020-03-17 | $8.37 | $9.92 | 7,021,500 | — | — |
| 2020-03-16 | $7.65 | $9.07 | 5,921,000 | — | — |
| 2020-03-13 | $9.07 | $10.75 | 5,756,800 | — | — |
| 2020-03-12 | $8.29 | $9.83 | 6,017,200 | — | — |
| 2020-03-11 | $9.48 | $11.24 | 8,754,900 | — | — |
| 2020-03-10 | $10.02 | $11.88 | 4,842,200 | — | — |
| 2020-03-09 | $9.27 | $10.99 | 4,768,700 | — | — |
| 2020-03-06 | $10.46 | $12.40 | 5,791,700 | — | — |
| 2020-03-05 | $10.57 | $12.53 | 6,384,700 | — | — |
| 2020-03-04 | $11.12 | $13.19 | 5,974,800 | — | — |
| 2020-03-03 | $10.90 | $12.92 | 7,479,800 | — | — |
| 2020-03-02 | $11.26 | $13.35 | 6,911,500 | — | — |
| 2020-02-28 | $11.00 | $13.04 | 6,419,700 | — | — |
| 2020-02-27 | $11.28 | $13.38 | 4,551,100 | — | — |
| 2020-02-26 | $11.78 | $13.97 | 5,183,400 | — | — |
| 2020-02-25 | $11.82 | $14.02 | 3,833,500 | — | — |
| 2020-02-24 | $12.25 | $14.53 | 5,278,000 | — | — |
| 2020-02-21 | $12.94 | $15.34 | 3,809,600 | — | — |
| 2020-02-20 | $13.27 | $15.74 | 5,805,700 | — | — |
| 2020-02-19 | $13.15 | $15.59 | 2,223,600 | — | — |
| 2020-02-18 | $13.14 | $15.58 | 3,460,500 | — | — |
| 2020-02-14 | $13.12 | $15.56 | 4,500,100 | — | — |
| 2020-02-13 | $13.21 | $15.66 | 2,435,100 | — | — |
| 2020-02-12 | $13.40 | $15.89 | 3,479,500 | — | — |
| 2020-02-11 | $13.17 | $15.62 | 1,915,400 | — | — |
| 2020-02-10 | $13.06 | $15.49 | 1,808,500 | — | — |
| 2020-02-07 | $12.95 | $15.36 | 2,376,600 | — | — |
| 2020-02-06 | $12.87 | $15.26 | 2,053,200 | — | — |
| 2020-02-05 | $12.76 | $15.13 | 3,432,600 | — | — |
| 2020-02-04 | $12.46 | $14.77 | 2,922,700 | — | — |
| 2020-02-03 | $12.33 | $14.62 | 2,036,200 | — | — |
| 2020-01-31 | $12.37 | $14.67 | 3,392,400 | — | — |
| 2020-01-30 | $12.57 | $14.91 | 4,185,800 | — | — |
| 2020-01-29 | $12.52 | $14.85 | 2,251,000 | — | — |
| 2020-01-28 | $12.45 | $14.76 | 7,774,600 | — | — |
| 2020-01-27 | $12.46 | $14.77 | 3,896,600 | — | — |
| 2020-01-24 | $12.65 | $15.00 | 3,110,700 | — | — |
| 2020-01-23 | $12.81 | $15.19 | 3,241,800 | — | — |
| 2020-01-22 | $12.83 | $15.21 | 4,365,600 | — | — |
| 2020-01-21 | $12.51 | $14.83 | 7,408,800 | — | — |
| 2020-01-17 | $13.14 | $15.58 | 1,960,300 | — | — |
| 2020-01-16 | $13.20 | $15.65 | 1,481,700 | — | — |
| 2020-01-15 | $13.08 | $15.51 | 2,011,700 | — | — |
| 2020-01-14 | $13.14 | $15.58 | 3,257,200 | — | — |
| 2020-01-13 | $13.09 | $15.52 | 2,277,400 | — | — |
| 2020-01-10 | $12.98 | $15.39 | 3,200,200 | — | — |
| 2020-01-09 | $13.14 | $15.58 | 4,590,100 | — | — |
| 2020-01-08 | $13.11 | $15.55 | 3,363,200 | — | — |
| 2020-01-07 | $12.94 | $15.34 | 4,237,600 | — | — |
| 2020-01-06 | $12.68 | $15.04 | 2,318,500 | — | — |
| 2020-01-03 | $12.71 | $15.07 | 2,627,400 | — | — |
| 2020-01-02 | $12.92 | $15.32 | 3,352,200 | — | — |