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
- 1998-11-16 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 | $8.85 | $52.46 | 720,900 | — | — |
| 2020-12-30 | $8.87 | $52.58 | 585,800 | — | — |
| 2020-12-29 | $8.66 | $51.34 | 590,900 | — | — |
| 2020-12-28 | $8.68 | $50.45 | 719,800 | — | — |
| 2020-12-24 | $8.71 | $50.63 | 269,200 | — | — |
| 2020-12-23 | $8.76 | $50.92 | 335,900 | — | — |
| 2020-12-22 | $8.77 | $50.98 | 651,000 | — | — |
| 2020-12-21 | $8.83 | $51.33 | 847,200 | — | — |
| 2020-12-18 | $9.02 | $52.43 | 999,800 | — | — |
| 2020-12-17 | $9.07 | $52.72 | 1,635,200 | — | — |
| 2020-12-16 | $9.01 | $52.37 | 1,200,700 | — | — |
| 2020-12-15 | $9.04 | $52.55 | 1,796,500 | — | — |
| 2020-12-14 | $9.07 | $52.72 | 1,965,500 | — | — |
| 2020-12-11 | $9.39 | $54.58 | 1,583,300 | — | — |
| 2020-12-10 | $9.13 | $53.07 | 1,393,600 | — | — |
| 2020-12-09 | $8.85 | $51.44 | 1,647,700 | — | — |
| 2020-12-08 | $8.70 | $50.57 | 2,888,800 | — | — |
| 2020-12-07 | $8.43 | $49.00 | 657,900 | — | — |
| 2020-12-04 | $8.52 | $49.52 | 1,135,200 | — | — |
| 2020-12-03 | $8.53 | $49.58 | 1,450,100 | — | — |
| 2020-12-02 | $8.36 | $48.59 | 1,402,300 | — | — |
| 2020-12-01 | $8.85 | $51.44 | 807,800 | — | — |
| 2020-11-30 | $8.75 | $50.86 | 656,300 | — | — |
| 2020-11-27 | $8.28 | $47.87 | 161,100 | — | — |
| 2020-11-25 | $8.15 | $47.12 | 106,600 | — | — |
| 2020-11-24 | $7.76 | $44.87 | 83,400 | — | — |
| 2020-11-23 | $8.41 | $48.62 | 0 | — | — |
| 2020-11-20 | $8.41 | $48.62 | 783,800 | — | — |
| 2020-11-19 | $8.65 | $50.01 | 1,078,500 | — | — |
| 2020-11-18 | $8.69 | $50.24 | 878,000 | — | — |
| 2020-11-17 | $8.71 | $50.36 | 1,191,900 | — | — |
| 2020-11-16 | $8.36 | $48.34 | 987,000 | — | — |
| 2020-11-13 | $8.16 | $47.18 | 1,223,500 | — | — |
| 2020-11-12 | $8.12 | $46.95 | 1,243,700 | — | — |
| 2020-11-11 | $8.28 | $47.87 | 1,214,600 | — | — |
| 2020-11-10 | $8.42 | $48.68 | 1,555,800 | — | — |
| 2020-11-09 | $8.25 | $47.70 | 1,999,300 | — | — |
| 2020-11-06 | $7.87 | $45.50 | 1,912,000 | — | — |
| 2020-11-05 | $7.69 | $44.46 | 1,323,700 | — | — |
| 2020-11-04 | $7.38 | $42.67 | 1,106,800 | — | — |
| 2020-11-03 | $7.34 | $42.44 | 1,885,500 | — | — |
| 2020-11-02 | $7.45 | $43.07 | 806,900 | — | — |
| 2020-10-30 | $7.36 | $42.55 | 2,641,500 | — | — |
| 2020-10-29 | $7.26 | $41.98 | 1,329,600 | — | — |
| 2020-10-28 | $7.28 | $42.09 | 1,795,900 | — | — |
| 2020-10-27 | $7.59 | $43.88 | 1,033,500 | — | — |
| 2020-10-26 | $7.81 | $45.16 | 826,200 | — | — |
| 2020-10-23 | $7.79 | $45.04 | 1,122,800 | — | — |
| 2020-10-22 | $7.82 | $45.21 | 1,848,100 | — | — |
| 2020-10-21 | $7.62 | $44.06 | 1,328,200 | — | — |
| 2020-10-20 | $7.63 | $44.11 | 1,188,100 | — | — |
| 2020-10-19 | $7.60 | $43.94 | 726,000 | — | — |
| 2020-10-16 | $7.65 | $44.23 | 869,700 | — | — |
| 2020-10-15 | $7.81 | $45.16 | 1,123,300 | — | — |
| 2020-10-14 | $7.83 | $45.27 | 1,104,200 | — | — |
| 2020-10-13 | $7.83 | $45.27 | 835,500 | — | — |
| 2020-10-12 | $7.94 | $45.91 | 702,900 | — | — |
| 2020-10-09 | $7.94 | $45.91 | 1,213,700 | — | — |
| 2020-10-08 | $7.89 | $45.62 | 1,521,600 | — | — |
| 2020-10-07 | $7.74 | $44.75 | 1,575,100 | — | — |
| 2020-10-06 | $7.77 | $44.92 | 1,163,500 | — | — |
| 2020-10-05 | $7.74 | $44.75 | 955,700 | — | — |
| 2020-10-02 | $7.61 | $44.00 | 1,029,300 | — | — |
| 2020-10-01 | $7.62 | $44.06 | 1,174,800 | — | — |
| 2020-09-30 | $7.67 | $44.35 | 886,000 | — | — |
| 2020-09-29 | $7.64 | $44.17 | 1,481,200 | — | — |
| 2020-09-28 | $7.75 | $44.38 | 1,186,900 | — | — |
| 2020-09-25 | $8.15 | $46.67 | 1,212,600 | — | — |
| 2020-09-24 | $8.20 | $46.96 | 1,640,900 | — | — |
| 2020-09-23 | $8.12 | $46.50 | 890,000 | — | — |
| 2020-09-22 | $8.43 | $48.27 | 1,090,700 | — | — |
| 2020-09-21 | $8.51 | $48.73 | 1,497,500 | — | — |
| 2020-09-18 | $8.57 | $49.08 | 802,300 | — | — |
| 2020-09-17 | $8.99 | $51.48 | 970,000 | — | — |
| 2020-09-16 | $8.91 | $51.02 | 1,283,600 | — | — |
| 2020-09-15 | $8.97 | $51.37 | 916,600 | — | — |
| 2020-09-14 | $8.96 | $51.31 | 1,448,000 | — | — |
| 2020-09-11 | $8.91 | $51.02 | 984,300 | — | — |
| 2020-09-10 | $9.00 | $51.54 | 918,900 | — | — |
| 2020-09-09 | $9.42 | $53.94 | 1,118,600 | — | — |
| 2020-09-08 | $9.08 | $52.00 | 837,600 | — | — |
| 2020-09-04 | $9.16 | $52.46 | 1,108,200 | — | — |
| 2020-09-03 | $9.19 | $52.63 | 1,851,500 | — | — |
| 2020-09-02 | $8.93 | $51.14 | 1,023,600 | — | — |
| 2020-09-01 | $9.05 | $51.83 | 1,011,600 | — | — |
| 2020-08-31 | $8.73 | $49.99 | 1,180,100 | — | — |
| 2020-08-28 | $9.07 | $51.94 | 1,272,500 | — | — |
| 2020-08-27 | $8.73 | $49.99 | 903,100 | — | — |
| 2020-08-26 | $8.73 | $49.99 | 731,200 | — | — |
| 2020-08-25 | $8.95 | $51.25 | 854,900 | — | — |
| 2020-08-24 | $8.89 | $50.91 | 752,000 | — | — |
| 2020-08-21 | $8.76 | $50.16 | 811,800 | — | — |
| 2020-08-20 | $8.85 | $50.68 | 1,562,500 | — | — |
| 2020-08-19 | $8.94 | $51.20 | 1,573,600 | — | — |
| 2020-08-18 | $9.10 | $52.11 | 1,387,100 | — | — |
| 2020-08-17 | $8.90 | $50.97 | 1,170,600 | — | — |
| 2020-08-14 | $9.17 | $52.51 | 891,500 | — | — |
| 2020-08-13 | $9.18 | $52.57 | 911,900 | — | — |
| 2020-08-12 | $9.03 | $51.71 | 1,302,300 | — | — |
| 2020-08-11 | $9.37 | $53.66 | 1,090,800 | — | — |
| 2020-08-10 | $9.44 | $54.06 | 1,008,400 | — | — |
| 2020-08-07 | $9.36 | $53.60 | 1,605,000 | — | — |
| 2020-08-06 | $9.54 | $54.63 | 1,364,800 | — | — |
| 2020-08-05 | $9.43 | $54.00 | 1,547,100 | — | — |
| 2020-08-04 | $9.49 | $54.34 | 1,450,500 | — | — |
| 2020-08-03 | $9.57 | $54.80 | 1,355,400 | — | — |
| 2020-07-31 | $10.09 | $57.78 | 3,144,500 | — | — |
| 2020-07-30 | $9.93 | $56.86 | 1,627,900 | — | — |
| 2020-07-29 | $9.69 | $55.49 | 2,811,900 | — | — |
| 2020-07-28 | $9.78 | $56.01 | 2,477,800 | — | — |
| 2020-07-27 | $9.60 | $54.97 | 1,138,900 | — | — |
| 2020-07-24 | $9.44 | $54.06 | 2,442,400 | — | — |
| 2020-07-23 | $9.44 | $54.06 | 2,575,400 | — | — |
| 2020-07-22 | $10.01 | $57.32 | 2,831,500 | — | — |
| 2020-07-21 | $10.11 | $57.90 | 2,172,400 | — | — |
| 2020-07-20 | $9.94 | $56.92 | 2,902,000 | — | — |
| 2020-07-17 | $9.31 | $53.31 | 1,042,800 | — | — |
| 2020-07-16 | $9.27 | $53.09 | 3,113,900 | — | — |
| 2020-07-15 | $8.98 | $51.42 | 1,093,800 | — | — |
| 2020-07-14 | $9.02 | $51.65 | 877,800 | — | — |
| 2020-07-13 | $8.93 | $51.14 | 870,700 | — | — |
| 2020-07-10 | $9.12 | $52.23 | 1,020,000 | — | — |
| 2020-07-09 | $9.26 | $53.03 | 3,065,800 | — | — |
| 2020-07-08 | $9.12 | $52.23 | 2,716,300 | — | — |
| 2020-07-07 | $8.97 | $51.37 | 1,056,900 | — | — |
| 2020-07-06 | $9.07 | $51.94 | 973,500 | — | — |
| 2020-07-02 | $8.93 | $51.14 | 1,429,500 | — | — |
| 2020-07-01 | $9.01 | $51.60 | 1,853,500 | — | — |
| 2020-06-30 | $8.86 | $50.15 | 3,196,800 | — | — |
| 2020-06-29 | $8.88 | $50.27 | 1,471,100 | — | — |
| 2020-06-26 | $8.85 | $50.10 | 2,062,500 | — | — |
| 2020-06-25 | $9.34 | $52.87 | 2,896,500 | — | — |
| 2020-06-24 | $9.16 | $51.85 | 2,069,900 | — | — |
| 2020-06-23 | $9.52 | $53.89 | 1,958,300 | — | — |
| 2020-06-22 | $9.49 | $53.72 | 1,547,600 | — | — |
| 2020-06-19 | $9.42 | $53.32 | 1,911,600 | — | — |
| 2020-06-18 | $9.38 | $53.10 | 2,444,600 | — | — |
| 2020-06-17 | $9.41 | $53.27 | 2,174,600 | — | — |
| 2020-06-16 | $9.48 | $53.66 | 1,482,900 | — | — |
| 2020-06-15 | $9.47 | $53.61 | 1,559,200 | — | — |
| 2020-06-12 | $9.84 | $55.70 | 2,165,400 | — | — |
| 2020-06-11 | $9.41 | $53.27 | 1,957,600 | — | — |
| 2020-06-10 | $10.05 | $56.89 | 2,630,200 | — | — |
| 2020-06-09 | $9.93 | $56.21 | 1,691,500 | — | — |
| 2020-06-08 | $10.00 | $56.61 | 2,130,300 | — | — |
| 2020-06-05 | $9.55 | $54.06 | 3,335,800 | — | — |
| 2020-06-04 | $9.26 | $52.42 | 1,986,300 | — | — |
| 2020-06-03 | $9.30 | $52.64 | 1,649,400 | — | — |
| 2020-06-02 | $9.18 | $51.96 | 1,455,900 | — | — |
| 2020-06-01 | $8.80 | $49.81 | 1,731,700 | — | — |
| 2020-05-29 | $8.77 | $49.64 | 3,012,400 | — | — |
| 2020-05-28 | $9.00 | $49.46 | 1,346,400 | — | — |
| 2020-05-27 | $9.16 | $50.34 | 3,414,000 | — | — |
| 2020-05-26 | $9.17 | $50.40 | 4,790,300 | — | — |
| 2020-05-22 | $8.40 | $46.16 | 1,344,900 | — | — |
| 2020-05-21 | $8.51 | $46.77 | 2,305,500 | — | — |
| 2020-05-20 | $8.24 | $45.29 | 1,567,600 | — | — |
| 2020-05-19 | $8.11 | $44.57 | 1,940,100 | — | — |
| 2020-05-18 | $8.33 | $45.78 | 1,833,800 | — | — |
| 2020-05-15 | $7.86 | $43.20 | 1,850,000 | — | — |
| 2020-05-14 | $8.04 | $44.19 | 3,022,100 | — | — |
| 2020-05-13 | $7.99 | $43.91 | 1,627,600 | — | — |
| 2020-05-12 | $8.02 | $44.08 | 2,287,600 | — | — |
| 2020-05-11 | $8.07 | $44.35 | 2,775,600 | — | — |
| 2020-05-08 | $8.46 | $46.49 | 1,781,000 | — | — |
| 2020-05-07 | $8.19 | $45.01 | 2,513,500 | — | — |
| 2020-05-06 | $8.66 | $47.59 | 1,993,700 | — | — |
| 2020-05-05 | $8.88 | $48.80 | 2,140,300 | — | — |
| 2020-05-04 | $8.86 | $48.69 | 2,874,300 | — | — |
| 2020-05-01 | $8.41 | $46.22 | 2,731,500 | — | — |
| 2020-04-30 | $8.40 | $46.16 | 2,506,700 | — | — |
| 2020-04-29 | $8.81 | $48.42 | 4,516,300 | — | — |
| 2020-04-28 | $8.43 | $46.33 | 2,065,200 | — | — |
| 2020-04-27 | $8.37 | $46.00 | 2,077,100 | — | — |
| 2020-04-24 | $8.16 | $44.85 | 4,362,000 | — | — |
| 2020-04-23 | $8.79 | $48.31 | 2,216,400 | — | — |
| 2020-04-22 | $9.03 | $49.63 | 2,645,000 | — | — |
| 2020-04-21 | $8.86 | $48.69 | 1,089,200 | — | — |
| 2020-04-20 | $9.14 | $50.23 | 2,018,700 | — | — |
| 2020-04-17 | $9.17 | $50.40 | 2,154,700 | — | — |
| 2020-04-16 | $9.28 | $51.00 | 1,432,900 | — | — |
| 2020-04-15 | $9.72 | $53.42 | 1,512,100 | — | — |
| 2020-04-14 | $9.94 | $54.63 | 1,301,500 | — | — |
| 2020-04-13 | $9.94 | $54.63 | 1,150,500 | — | — |
| 2020-04-09 | $10.03 | $55.12 | 1,459,800 | — | — |
| 2020-04-08 | $10.21 | $56.11 | 1,653,200 | — | — |
| 2020-04-07 | $9.85 | $54.13 | 1,736,300 | — | — |
| 2020-04-06 | $9.91 | $54.46 | 1,606,600 | — | — |
| 2020-04-03 | $9.51 | $52.27 | 2,246,300 | — | — |
| 2020-04-02 | $9.90 | $54.41 | 1,781,900 | — | — |
| 2020-04-01 | $9.75 | $53.58 | 2,890,200 | — | — |
| 2020-03-31 | $9.53 | $52.28 | 1,772,100 | — | — |
| 2020-03-30 | $9.62 | $52.77 | 1,888,900 | — | — |
| 2020-03-27 | $9.74 | $53.43 | 2,451,600 | — | — |
| 2020-03-26 | $9.80 | $53.76 | 4,411,200 | — | — |
| 2020-03-25 | $9.38 | $51.45 | 3,297,600 | — | — |
| 2020-03-24 | $9.51 | $52.17 | 1,443,400 | — | — |
| 2020-03-23 | $9.42 | $51.67 | 2,200,000 | — | — |
| 2020-03-20 | $10.53 | $57.76 | 3,025,700 | — | — |
| 2020-03-19 | $11.59 | $63.58 | 3,151,400 | — | — |
| 2020-03-18 | $10.43 | $57.21 | 1,954,500 | — | — |
| 2020-03-17 | $11.28 | $61.88 | 3,003,000 | — | — |
| 2020-03-16 | $10.08 | $55.29 | 4,035,000 | — | — |
| 2020-03-13 | $10.94 | $60.01 | 3,620,500 | — | — |
| 2020-03-12 | $10.13 | $55.57 | 2,604,700 | — | — |
| 2020-03-11 | $11.37 | $62.37 | 4,559,200 | — | — |
| 2020-03-10 | $11.66 | $63.96 | 3,078,800 | — | — |
| 2020-03-09 | $11.08 | $60.78 | 2,325,700 | — | — |
| 2020-03-06 | $12.20 | $66.92 | 2,319,800 | — | — |
| 2020-03-05 | $12.32 | $67.58 | 4,315,700 | — | — |
| 2020-03-04 | $12.62 | $69.23 | 1,785,500 | — | — |
| 2020-03-03 | $12.31 | $67.53 | 2,204,700 | — | — |
| 2020-03-02 | $12.31 | $67.53 | 2,303,800 | — | — |
| 2020-02-28 | $11.93 | $65.23 | 3,518,300 | — | — |
| 2020-02-27 | $11.94 | $65.29 | 2,951,700 | — | — |
| 2020-02-26 | $12.20 | $66.71 | 2,446,800 | — | — |
| 2020-02-25 | $12.32 | $67.37 | 1,194,300 | — | — |
| 2020-02-24 | $12.49 | $68.30 | 1,036,400 | — | — |
| 2020-02-21 | $12.88 | $70.43 | 1,474,700 | — | — |
| 2020-02-20 | $13.01 | $71.14 | 1,218,600 | — | — |
| 2020-02-19 | $13.38 | $73.16 | 1,775,900 | — | — |
| 2020-02-18 | $13.21 | $72.23 | 1,723,800 | — | — |
| 2020-02-14 | $13.62 | $74.47 | 719,300 | — | — |
| 2020-02-13 | $13.78 | $75.35 | 1,061,000 | — | — |
| 2020-02-12 | $13.85 | $75.73 | 1,703,800 | — | — |
| 2020-02-11 | $13.68 | $74.80 | 1,364,600 | — | — |
| 2020-02-10 | $13.68 | $74.80 | 2,050,200 | — | — |
| 2020-02-07 | $13.76 | $75.24 | 1,153,900 | — | — |
| 2020-02-06 | $13.95 | $76.28 | 1,418,900 | — | — |
| 2020-02-05 | $14.31 | $78.25 | 1,342,800 | — | — |
| 2020-02-04 | $14.28 | $78.08 | 1,240,700 | — | — |
| 2020-02-03 | $14.22 | $77.75 | 1,152,000 | — | — |
| 2020-01-31 | $13.88 | $75.90 | 1,818,500 | — | — |
| 2020-01-30 | $14.03 | $76.72 | 1,438,200 | — | — |
| 2020-01-29 | $14.29 | $78.14 | 1,627,800 | — | — |
| 2020-01-28 | $14.54 | $79.50 | 1,156,500 | — | — |
| 2020-01-27 | $14.38 | $78.63 | 1,596,900 | — | — |
| 2020-01-24 | $14.31 | $78.25 | 898,400 | — | — |
| 2020-01-23 | $14.44 | $78.96 | 1,993,200 | — | — |
| 2020-01-22 | $14.63 | $80.00 | 2,962,200 | — | — |
| 2020-01-21 | $14.30 | $78.19 | 1,995,500 | — | — |
| 2020-01-17 | $14.25 | $77.92 | 2,586,000 | — | — |
| 2020-01-16 | $14.10 | $77.10 | 2,147,400 | — | — |
| 2020-01-15 | $13.79 | $75.40 | 918,100 | — | — |
| 2020-01-14 | $14.05 | $76.83 | 1,057,100 | — | — |
| 2020-01-13 | $14.13 | $77.26 | 1,653,500 | — | — |
| 2020-01-10 | $13.94 | $76.22 | 1,482,600 | — | — |
| 2020-01-09 | $13.85 | $75.73 | 1,777,600 | — | — |
| 2020-01-08 | $13.90 | $76.00 | 1,752,300 | — | — |
| 2020-01-07 | $13.93 | $76.17 | 1,189,400 | — | — |
| 2020-01-06 | $13.95 | $76.28 | 1,213,100 | — | — |
| 2020-01-03 | $14.09 | $77.04 | 915,400 | — | — |
| 2020-01-02 | $14.15 | $77.37 | 1,681,000 | — | — |