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
- 2009-01-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2020-12-31 | $15.45 | $19.17 | 0 |
| 2020-12-30 | $15.45 | $19.17 | 0 |
| 2020-12-29 | $15.45 | $19.17 | 0 |
| 2020-12-28 | $15.45 | $19.17 | 300 |
| 2020-12-24 | $12.83 | $15.92 | 0 |
| 2020-12-23 | $12.83 | $15.92 | 0 |
| 2020-12-22 | $12.83 | $15.76 | 200 |
| 2020-12-21 | $12.91 | $15.86 | 0 |
| 2020-12-18 | $12.91 | $15.86 | 600 |
| 2020-12-17 | $13.18 | $16.19 | 1,400 |
| 2020-12-16 | $13.27 | $16.30 | 100 |
| 2020-12-15 | $13.09 | $16.08 | 600 |
| 2020-12-14 | $12.92 | $15.87 | 0 |
| 2020-12-11 | $12.92 | $15.87 | 400 |
| 2020-12-10 | $12.82 | $15.75 | 0 |
| 2020-12-09 | $12.82 | $15.75 | 0 |
| 2020-12-08 | $12.82 | $15.75 | 0 |
| 2020-12-07 | $12.82 | $15.75 | 300 |
| 2020-12-04 | $12.67 | $15.57 | 0 |
| 2020-12-03 | $12.67 | $15.57 | 1,300 |
| 2020-12-02 | $12.55 | $15.42 | 100 |
| 2020-12-01 | $12.52 | $15.38 | 1,000 |
| 2020-11-30 | $12.55 | $15.42 | 100 |
| 2020-11-27 | $12.63 | $15.52 | 300 |
| 2020-11-25 | $12.46 | $15.31 | 400 |
| 2020-11-24 | $12.48 | $15.33 | 200 |
| 2020-11-23 | $12.19 | $14.98 | 100 |
| 2020-11-20 | $12.19 | $14.98 | 200 |
| 2020-11-19 | $12.32 | $15.14 | 400 |
| 2020-11-18 | $12.21 | $15.00 | 300 |
| 2020-11-17 | $11.86 | $14.57 | 0 |
| 2020-11-16 | $11.86 | $14.57 | 2,500 |
| 2020-11-13 | $11.85 | $14.56 | 0 |
| 2020-11-12 | $11.85 | $14.56 | 100 |
| 2020-11-11 | $12.08 | $14.84 | 200 |
| 2020-11-10 | $12.01 | $14.76 | 400 |
| 2020-11-09 | $11.94 | $14.67 | 1,000 |
| 2020-11-06 | $11.17 | $13.72 | 0 |
| 2020-11-05 | $11.17 | $13.72 | 200 |
| 2020-11-04 | $11.16 | $13.71 | 100 |
| 2020-11-03 | $10.74 | $13.20 | 0 |
| 2020-11-02 | $10.74 | $13.20 | 100 |
| 2020-10-30 | $10.80 | $13.27 | 400 |
| 2020-10-29 | $10.15 | $12.47 | 500 |
| 2020-10-28 | $10.23 | $12.57 | 100 |
| 2020-10-27 | $10.61 | $13.04 | 300 |
| 2020-10-26 | $10.74 | $13.20 | 100 |
| 2020-10-23 | $10.65 | $13.08 | 0 |
| 2020-10-22 | $10.65 | $13.08 | 100 |
| 2020-10-21 | $10.65 | $13.08 | 0 |
| 2020-10-20 | $10.65 | $13.08 | 100 |
| 2020-10-19 | $10.93 | $13.43 | 0 |
| 2020-10-16 | $10.93 | $13.43 | 0 |
| 2020-10-15 | $10.93 | $13.43 | 0 |
| 2020-10-14 | $10.93 | $13.43 | 2,500 |
| 2020-10-13 | $10.68 | $13.12 | 0 |
| 2020-10-12 | $10.68 | $13.12 | 0 |
| 2020-10-09 | $10.68 | $13.12 | 0 |
| 2020-10-08 | $10.68 | $13.12 | 0 |
| 2020-10-07 | $10.68 | $13.12 | 100 |
| 2020-10-06 | $10.49 | $12.89 | 0 |
| 2020-10-05 | $10.49 | $12.89 | 700 |
| 2020-10-02 | $10.17 | $12.50 | 1,000 |
| 2020-10-01 | $10.25 | $12.59 | 0 |
| 2020-09-30 | $10.25 | $12.59 | 100 |
| 2020-09-29 | $10.29 | $12.64 | 0 |
| 2020-09-28 | $10.29 | $12.64 | 1,000 |
| 2020-09-25 | $10.07 | $12.37 | 0 |
| 2020-09-24 | $10.07 | $12.37 | 0 |
| 2020-09-23 | $10.07 | $12.37 | 900 |
| 2020-09-22 | $10.72 | $13.17 | 0 |
| 2020-09-21 | $10.72 | $13.17 | 0 |
| 2020-09-18 | $10.72 | $13.02 | 400 |
| 2020-09-17 | $10.96 | $13.31 | 0 |
| 2020-09-16 | $10.96 | $13.31 | 0 |
| 2020-09-15 | $10.96 | $13.31 | 0 |
| 2020-09-14 | $10.96 | $13.31 | 0 |
| 2020-09-11 | $10.96 | $13.31 | 0 |
| 2020-09-10 | $10.96 | $13.31 | 100 |
| 2020-09-09 | $10.82 | $13.14 | 2,900 |
| 2020-09-08 | $10.84 | $13.17 | 300 |
| 2020-09-04 | $11.01 | $13.37 | 0 |
| 2020-09-03 | $11.01 | $13.37 | 0 |
| 2020-09-02 | $11.01 | $13.37 | 300 |
| 2020-09-01 | $11.52 | $13.99 | 0 |
| 2020-08-31 | $11.52 | $13.99 | 1,100 |
| 2020-08-28 | $11.52 | $13.99 | 0 |
| 2020-08-27 | $11.52 | $13.99 | 100 |
| 2020-08-26 | $11.37 | $13.81 | 0 |
| 2020-08-25 | $11.37 | $13.81 | 0 |
| 2020-08-24 | $11.37 | $13.81 | 100 |
| 2020-08-21 | $11.25 | $13.67 | 0 |
| 2020-08-20 | $11.25 | $13.67 | 200 |
| 2020-08-19 | $11.12 | $13.51 | 0 |
| 2020-08-18 | $11.12 | $13.51 | 900 |
| 2020-08-17 | $11.13 | $13.52 | 4,500 |
| 2020-08-14 | $11.16 | $13.56 | 0 |
| 2020-08-13 | $11.16 | $13.56 | 1,900 |
| 2020-08-12 | $10.76 | $13.07 | 0 |
| 2020-08-11 | $10.76 | $13.07 | 100 |
| 2020-08-10 | $10.56 | $12.83 | 2,500 |
| 2020-08-07 | $10.60 | $12.88 | 0 |
| 2020-08-06 | $10.60 | $12.88 | 0 |
| 2020-08-05 | $10.60 | $12.88 | 0 |
| 2020-08-04 | $10.60 | $12.88 | 0 |
| 2020-08-03 | $10.60 | $12.88 | 0 |
| 2020-07-31 | $10.60 | $12.88 | 200 |
| 2020-07-30 | $10.87 | $13.20 | 0 |
| 2020-07-29 | $10.87 | $13.20 | 1,000 |
| 2020-07-28 | $10.71 | $13.01 | 1,800 |
| 2020-07-27 | $10.78 | $13.10 | 900 |
| 2020-07-24 | $10.89 | $13.23 | 100 |
| 2020-07-23 | $11.02 | $13.39 | 0 |
| 2020-07-22 | $11.02 | $13.39 | 0 |
| 2020-07-21 | $11.02 | $13.39 | 0 |
| 2020-07-20 | $11.02 | $13.39 | 4,600 |
| 2020-07-17 | $10.77 | $13.08 | 0 |
| 2020-07-16 | $10.77 | $13.08 | 0 |
| 2020-07-15 | $10.77 | $13.08 | 0 |
| 2020-07-14 | $10.77 | $13.08 | 4,700 |
| 2020-07-13 | $10.77 | $13.08 | 0 |
| 2020-07-10 | $10.77 | $13.08 | 0 |
| 2020-07-09 | $10.77 | $13.08 | 0 |
| 2020-07-08 | $10.77 | $13.08 | 0 |
| 2020-07-07 | $10.77 | $13.08 | 100 |
| 2020-07-06 | $10.87 | $13.20 | 300 |
| 2020-07-02 | $10.80 | $13.12 | 0 |
| 2020-07-01 | $10.80 | $13.12 | 0 |
| 2020-06-30 | $10.80 | $13.12 | 0 |
| 2020-06-29 | $10.80 | $13.12 | 100 |
| 2020-06-26 | $10.92 | $13.27 | 0 |
| 2020-06-25 | $10.92 | $13.27 | 0 |
| 2020-06-24 | $10.92 | $13.27 | 27,000 |
| 2020-06-23 | $10.92 | $13.27 | 0 |
| 2020-06-22 | $10.92 | $13.27 | 0 |
| 2020-06-19 | $10.92 | $13.12 | 100 |
| 2020-06-18 | $11.36 | $13.65 | 0 |
| 2020-06-17 | $11.36 | $13.65 | 100 |
| 2020-06-16 | $11.36 | $13.65 | 100 |
| 2020-06-15 | $10.61 | $12.75 | 0 |
| 2020-06-12 | $10.61 | $12.75 | 0 |
| 2020-06-11 | $10.61 | $12.75 | 0 |
| 2020-06-10 | $10.61 | $12.75 | 0 |
| 2020-06-09 | $10.61 | $12.75 | 0 |
| 2020-06-08 | $10.61 | $12.75 | 0 |
| 2020-06-05 | $10.61 | $12.75 | 0 |
| 2020-06-04 | $10.61 | $12.75 | 0 |
| 2020-06-03 | $10.61 | $12.75 | 0 |
| 2020-06-02 | $10.61 | $12.75 | 0 |
| 2020-06-01 | $10.61 | $12.75 | 100 |
| 2020-05-29 | $10.66 | $12.81 | 0 |
| 2020-05-28 | $10.66 | $12.81 | 0 |
| 2020-05-27 | $10.66 | $12.81 | 100 |
| 2020-05-26 | $9.52 | $11.44 | 0 |
| 2020-05-22 | $9.52 | $11.44 | 0 |
| 2020-05-21 | $9.52 | $11.44 | 0 |
| 2020-05-20 | $9.52 | $11.44 | 0 |
| 2020-05-19 | $9.52 | $11.44 | 0 |
| 2020-05-18 | $9.52 | $11.44 | 0 |
| 2020-05-15 | $9.52 | $11.44 | 0 |
| 2020-05-14 | $9.52 | $11.44 | 200 |
| 2020-05-13 | $10.24 | $12.30 | 0 |
| 2020-05-12 | $10.24 | $12.30 | 2,100 |
| 2020-05-11 | $10.42 | $12.52 | 0 |
| 2020-05-08 | $10.42 | $12.52 | 0 |
| 2020-05-07 | $10.42 | $12.52 | 1,100 |
| 2020-05-06 | $9.95 | $11.96 | 0 |
| 2020-05-05 | $9.95 | $11.96 | 0 |
| 2020-05-04 | $9.95 | $11.96 | 200 |
| 2020-05-01 | $10.26 | $12.33 | 300 |
| 2020-04-30 | $10.94 | $13.15 | 100 |
| 2020-04-29 | $10.87 | $13.06 | 1,100 |
| 2020-04-28 | $10.19 | $12.24 | 0 |
| 2020-04-27 | $10.19 | $12.24 | 1,800 |
| 2020-04-24 | $9.69 | $11.64 | 1,100 |
| 2020-04-23 | $9.92 | $11.92 | 0 |
| 2020-04-22 | $9.92 | $11.92 | 100 |
| 2020-04-21 | $9.89 | $11.88 | 1,000 |
| 2020-04-20 | $10.12 | $12.16 | 0 |
| 2020-04-17 | $10.12 | $12.16 | 200 |
| 2020-04-16 | $9.64 | $11.58 | 0 |
| 2020-04-15 | $9.64 | $11.58 | 2,300 |
| 2020-04-14 | $10.08 | $12.11 | 300 |
| 2020-04-13 | $9.91 | $11.91 | 0 |
| 2020-04-09 | $9.91 | $11.91 | 900 |
| 2020-04-08 | $9.05 | $10.87 | 0 |
| 2020-04-07 | $9.05 | $10.87 | 200 |
| 2020-04-06 | $8.75 | $10.51 | 400 |
| 2020-04-03 | $9.09 | $10.92 | 0 |
| 2020-04-02 | $9.09 | $10.92 | 100 |
| 2020-04-01 | $8.60 | $10.33 | 200 |
| 2020-03-31 | $9.25 | $11.12 | 500 |
| 2020-03-30 | $8.81 | $10.59 | 400 |
| 2020-03-27 | $9.13 | $10.97 | 300 |
| 2020-03-26 | $9.19 | $11.04 | 1,100 |
| 2020-03-25 | $9.19 | $11.04 | 800 |
| 2020-03-24 | $8.29 | $9.96 | 200 |
| 2020-03-23 | $8.59 | $10.32 | 0 |
| 2020-03-20 | $8.59 | $10.32 | 300 |
| 2020-03-19 | $8.77 | $10.41 | 300 |
| 2020-03-18 | $8.59 | $10.19 | 200 |
| 2020-03-17 | $9.77 | $11.59 | 700 |
| 2020-03-16 | $9.99 | $11.85 | 600 |
| 2020-03-13 | $10.95 | $12.99 | 1,200 |
| 2020-03-12 | $10.94 | $12.98 | 700 |
| 2020-03-11 | $12.24 | $14.52 | 0 |
| 2020-03-10 | $12.24 | $14.52 | 200 |
| 2020-03-09 | $12.58 | $14.93 | 800 |
| 2020-03-06 | $12.51 | $14.84 | 0 |
| 2020-03-05 | $12.51 | $14.84 | 2,100 |
| 2020-03-04 | $12.15 | $14.42 | 2,800 |
| 2020-03-03 | $12.50 | $14.83 | 2,100 |
| 2020-03-02 | $11.99 | $14.23 | 600 |
| 2020-02-28 | $11.73 | $13.92 | 1,800 |
| 2020-02-27 | $12.10 | $14.36 | 2,600 |
| 2020-02-26 | $12.22 | $14.50 | 2,500 |
| 2020-02-25 | $13.68 | $16.23 | 0 |
| 2020-02-24 | $13.68 | $16.23 | 0 |
| 2020-02-21 | $13.68 | $16.23 | 0 |
| 2020-02-20 | $13.68 | $16.23 | 0 |
| 2020-02-19 | $13.68 | $16.23 | 200 |
| 2020-02-18 | $13.59 | $16.13 | 0 |
| 2020-02-14 | $13.59 | $16.13 | 0 |
| 2020-02-13 | $13.59 | $16.13 | 0 |
| 2020-02-12 | $13.59 | $16.13 | 300 |
| 2020-02-11 | $13.45 | $15.96 | 500 |
| 2020-02-10 | $13.49 | $16.01 | 0 |
| 2020-02-07 | $13.49 | $16.01 | 100 |
| 2020-02-06 | $13.67 | $16.22 | 0 |
| 2020-02-05 | $13.67 | $16.22 | 6,500 |
| 2020-02-04 | $13.00 | $15.43 | 0 |
| 2020-02-03 | $13.00 | $15.43 | 0 |
| 2020-01-31 | $13.00 | $15.43 | 100 |
| 2020-01-30 | $13.22 | $15.69 | 100 |
| 2020-01-29 | $13.65 | $16.20 | 0 |
| 2020-01-28 | $13.65 | $16.20 | 0 |
| 2020-01-27 | $13.65 | $16.20 | 0 |
| 2020-01-24 | $13.65 | $16.20 | 0 |
| 2020-01-23 | $13.65 | $16.20 | 0 |
| 2020-01-22 | $13.65 | $16.20 | 0 |
| 2020-01-21 | $13.65 | $16.20 | 0 |
| 2020-01-17 | $13.65 | $16.20 | 0 |
| 2020-01-16 | $13.65 | $16.20 | 0 |
| 2020-01-15 | $13.65 | $16.20 | 0 |
| 2020-01-14 | $13.65 | $16.20 | 0 |
| 2020-01-13 | $13.65 | $16.20 | 0 |
| 2020-01-10 | $13.65 | $16.20 | 0 |
| 2020-01-09 | $13.65 | $16.20 | 1,000 |
| 2020-01-08 | $13.50 | $16.02 | 0 |
| 2020-01-07 | $13.50 | $16.02 | 0 |
| 2020-01-06 | $13.50 | $16.02 | 0 |
| 2020-01-03 | $13.50 | $16.02 | 300 |
| 2020-01-02 | $13.68 | $16.23 | 0 |