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
- 2009-05-07 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 | $19.00 | $19.00 | 51,768 |
| 2020-12-30 | $18.25 | $18.25 | 122,148 |
| 2020-12-29 | $18.00 | $18.00 | 36,488 |
| 2020-12-28 | $18.25 | $18.25 | 49,580 |
| 2020-12-24 | $18.25 | $18.25 | 26,136 |
| 2020-12-23 | $18.75 | $18.75 | 72,052 |
| 2020-12-22 | $17.50 | $17.50 | 115,952 |
| 2020-12-21 | $18.00 | $18.00 | 120,940 |
| 2020-12-18 | $16.25 | $16.25 | 158,188 |
| 2020-12-17 | $15.00 | $15.00 | 63,300 |
| 2020-12-16 | $14.25 | $14.25 | 43,536 |
| 2020-12-15 | $14.00 | $14.00 | 73,904 |
| 2020-12-14 | $13.50 | $13.50 | 190,444 |
| 2020-12-11 | $14.75 | $14.75 | 34,488 |
| 2020-12-10 | $15.00 | $15.00 | 30,944 |
| 2020-12-09 | $15.00 | $15.00 | 61,732 |
| 2020-12-08 | $15.75 | $15.75 | 37,336 |
| 2020-12-07 | $15.50 | $15.50 | 90,848 |
| 2020-12-04 | $14.50 | $14.50 | 45,156 |
| 2020-12-03 | $14.00 | $14.00 | 49,108 |
| 2020-12-02 | $14.75 | $14.75 | 46,384 |
| 2020-12-01 | $15.00 | $15.00 | 83,320 |
| 2020-11-30 | $13.75 | $13.75 | 84,072 |
| 2020-11-27 | $13.75 | $13.75 | 68,584 |
| 2020-11-25 | $12.75 | $12.75 | 60,424 |
| 2020-11-24 | $12.00 | $12.00 | 42,292 |
| 2020-11-23 | $12.00 | $12.00 | 56,708 |
| 2020-11-20 | $12.00 | $12.00 | 26,608 |
| 2020-11-19 | $11.75 | $11.75 | 36,936 |
| 2020-11-18 | $12.00 | $12.00 | 79,432 |
| 2020-11-17 | $11.25 | $11.25 | 34,200 |
| 2020-11-16 | $11.25 | $11.25 | 24,064 |
| 2020-11-13 | $11.50 | $11.50 | 28,172 |
| 2020-11-12 | $11.50 | $11.50 | 34,368 |
| 2020-11-11 | $11.25 | $11.25 | 31,416 |
| 2020-11-10 | $11.75 | $11.75 | 26,984 |
| 2020-11-09 | $11.75 | $11.75 | 79,968 |
| 2020-11-06 | $12.75 | $12.75 | 61,472 |
| 2020-11-05 | $12.50 | $12.50 | 140,004 |
| 2020-11-04 | $10.75 | $10.75 | 22,096 |
| 2020-11-03 | $11.25 | $11.25 | 24,032 |
| 2020-11-02 | $10.75 | $10.75 | 31,436 |
| 2020-10-30 | $10.50 | $10.50 | 28,476 |
| 2020-10-29 | $10.50 | $10.50 | 39,376 |
| 2020-10-28 | $10.75 | $10.75 | 72,820 |
| 2020-10-27 | $11.50 | $11.50 | 121,836 |
| 2020-10-26 | $11.25 | $11.25 | 39,780 |
| 2020-10-23 | $11.25 | $11.25 | 36,956 |
| 2020-10-22 | $11.25 | $11.25 | 54,676 |
| 2020-10-21 | $12.00 | $12.00 | 76,552 |
| 2020-10-20 | $11.75 | $11.75 | 54,752 |
| 2020-10-19 | $11.75 | $11.75 | 73,152 |
| 2020-10-16 | $11.75 | $11.75 | 45,732 |
| 2020-10-15 | $11.50 | $11.50 | 24,644 |
| 2020-10-14 | $11.25 | $11.25 | 46,188 |
| 2020-10-13 | $11.25 | $11.25 | 45,036 |
| 2020-10-12 | $10.75 | $10.75 | 46,604 |
| 2020-10-09 | $10.75 | $10.75 | 42,832 |
| 2020-10-08 | $10.25 | $10.25 | 66,828 |
| 2020-10-07 | $10.75 | $10.75 | 588,224 |
| 2020-10-06 | $10.00 | $10.00 | 48,228 |
| 2020-10-05 | $10.50 | $10.50 | 23,196 |
| 2020-10-02 | $10.25 | $10.25 | 98,948 |
| 2020-10-01 | $10.75 | $10.75 | 22,644 |
| 2020-09-30 | $10.50 | $10.50 | 12,476 |
| 2020-09-29 | $10.75 | $10.75 | 31,612 |
| 2020-09-28 | $10.75 | $10.75 | 27,912 |
| 2020-09-25 | $10.25 | $10.25 | 17,864 |
| 2020-09-24 | $10.25 | $10.25 | 49,480 |
| 2020-09-23 | $10.00 | $10.00 | 54,432 |
| 2020-09-22 | $10.50 | $10.50 | 39,588 |
| 2020-09-21 | $10.75 | $10.75 | 82,560 |
| 2020-09-18 | $11.25 | $11.25 | 58,160 |
| 2020-09-17 | $11.50 | $11.50 | 44,760 |
| 2020-09-16 | $11.50 | $11.50 | 26,956 |
| 2020-09-15 | $11.50 | $11.50 | 32,000 |
| 2020-09-14 | $11.50 | $11.50 | 49,624 |
| 2020-09-11 | $11.00 | $11.00 | 22,616 |
| 2020-09-10 | $11.25 | $11.25 | 33,792 |
| 2020-09-09 | $11.25 | $11.25 | 38,044 |
| 2020-09-08 | $11.00 | $11.00 | 26,996 |
| 2020-09-04 | $11.25 | $11.25 | 34,244 |
| 2020-09-03 | $11.00 | $11.00 | 43,576 |
| 2020-09-02 | $11.25 | $11.25 | 44,392 |
| 2020-09-01 | $11.50 | $11.50 | 92,800 |
| 2020-08-31 | $11.75 | $11.75 | 98,280 |
| 2020-08-28 | $11.25 | $11.25 | 85,808 |
| 2020-08-27 | $10.50 | $10.50 | 32,676 |
| 2020-08-26 | $10.75 | $10.75 | 74,960 |
| 2020-08-25 | $9.75 | $9.75 | 36,324 |
| 2020-08-24 | $10.00 | $10.00 | 69,912 |
| 2020-08-21 | $10.50 | $10.50 | 37,836 |
| 2020-08-20 | $11.00 | $11.00 | 29,208 |
| 2020-08-19 | $11.00 | $11.00 | 52,136 |
| 2020-08-18 | $11.25 | $11.25 | 84,072 |
| 2020-08-17 | $11.25 | $11.25 | 274,456 |
| 2020-08-14 | $10.50 | $10.50 | 66,948 |
| 2020-08-13 | $11.25 | $11.25 | 59,648 |
| 2020-08-12 | $10.75 | $10.75 | 35,356 |
| 2020-08-11 | $10.50 | $10.50 | 86,912 |
| 2020-08-10 | $11.00 | $11.00 | 101,184 |
| 2020-08-07 | $11.00 | $11.00 | 80,844 |
| 2020-08-06 | $11.50 | $11.50 | 141,400 |
| 2020-08-05 | $12.00 | $12.00 | 213,028 |
| 2020-08-04 | $11.25 | $11.25 | 81,116 |
| 2020-08-03 | $10.75 | $10.75 | 65,264 |
| 2020-07-31 | $10.75 | $10.75 | 69,940 |
| 2020-07-30 | $10.25 | $10.25 | 66,744 |
| 2020-07-29 | $10.50 | $10.50 | 100,776 |
| 2020-07-28 | $10.50 | $10.50 | 160,576 |
| 2020-07-27 | $11.00 | $11.00 | 119,740 |
| 2020-07-24 | $11.25 | $11.25 | 102,608 |
| 2020-07-23 | $11.25 | $11.25 | 187,552 |
| 2020-07-22 | $11.50 | $11.50 | 579,068 |
| 2020-07-21 | $13.75 | $13.75 | 104,840 |
| 2020-07-20 | $13.75 | $13.75 | 133,036 |
| 2020-07-17 | $12.25 | $12.25 | 57,240 |
| 2020-07-16 | $11.75 | $11.75 | 59,032 |
| 2020-07-15 | $12.00 | $12.00 | 30,952 |
| 2020-07-14 | $11.25 | $11.25 | 39,348 |
| 2020-07-13 | $10.75 | $10.75 | 78,660 |
| 2020-07-10 | $10.75 | $10.75 | 33,552 |
| 2020-07-09 | $11.00 | $11.00 | 84,436 |
| 2020-07-08 | $11.75 | $11.75 | 58,996 |
| 2020-07-07 | $11.25 | $11.25 | 41,736 |
| 2020-07-06 | $10.75 | $10.75 | 37,712 |
| 2020-07-02 | $10.50 | $10.50 | 35,880 |
| 2020-07-01 | $10.50 | $10.50 | 59,948 |
| 2020-06-30 | $10.75 | $10.75 | 81,736 |
| 2020-06-29 | $9.50 | $9.50 | 29,560 |
| 2020-06-26 | $9.50 | $9.50 | 43,604 |
| 2020-06-25 | $9.50 | $9.50 | 38,644 |
| 2020-06-24 | $9.75 | $9.75 | 107,652 |
| 2020-06-23 | $8.50 | $8.50 | 57,152 |
| 2020-06-22 | $8.75 | $8.75 | 57,668 |
| 2020-06-19 | $8.25 | $8.25 | 59,352 |
| 2020-06-18 | $8.25 | $8.25 | 17,960 |
| 2020-06-17 | $8.75 | $8.75 | 17,920 |
| 2020-06-16 | $9.25 | $9.25 | 36,344 |
| 2020-06-15 | $9.25 | $9.25 | 38,672 |
| 2020-06-12 | $8.75 | $8.75 | 38,100 |
| 2020-06-11 | $8.50 | $8.50 | 74,920 |
| 2020-06-10 | $10.00 | $10.00 | 65,768 |
| 2020-06-09 | $9.50 | $9.50 | 38,440 |
| 2020-06-08 | $10.00 | $10.00 | 100,496 |
| 2020-06-05 | $10.25 | $10.25 | 63,820 |
| 2020-06-04 | $10.75 | $10.75 | 50,020 |
| 2020-06-03 | $10.50 | $10.50 | 80,868 |
| 2020-06-02 | $11.25 | $11.25 | 185,384 |
| 2020-06-01 | $9.75 | $9.75 | 81,608 |
| 2020-05-29 | $8.50 | $8.50 | 48,188 |
| 2020-05-28 | $8.00 | $8.00 | 46,844 |
| 2020-05-27 | $8.00 | $8.00 | 58,456 |
| 2020-05-26 | $8.25 | $8.25 | 71,400 |
| 2020-05-22 | $8.50 | $8.50 | 36,260 |
| 2020-05-21 | $8.00 | $8.00 | 58,936 |
| 2020-05-20 | $8.25 | $8.25 | 72,680 |
| 2020-05-19 | $7.50 | $7.50 | 77,160 |
| 2020-05-18 | $7.00 | $7.00 | 80,936 |
| 2020-05-15 | $6.75 | $6.75 | 135,516 |
| 2020-05-14 | $6.00 | $6.00 | 69,408 |
| 2020-05-13 | $5.75 | $5.75 | 64,976 |
| 2020-05-12 | $5.50 | $5.50 | 53,080 |
| 2020-05-11 | $5.50 | $5.50 | 40,160 |
| 2020-05-08 | $5.50 | $5.50 | 34,824 |
| 2020-05-07 | $5.50 | $5.50 | 64,160 |
| 2020-05-06 | $5.75 | $5.75 | 38,840 |
| 2020-05-05 | $5.50 | $5.50 | 40,488 |
| 2020-05-04 | $5.50 | $5.50 | 41,880 |
| 2020-05-01 | $5.50 | $5.50 | 46,116 |
| 2020-04-30 | $5.75 | $5.75 | 71,172 |
| 2020-04-29 | $6.25 | $6.25 | 90,132 |
| 2020-04-28 | $5.50 | $5.50 | 50,072 |
| 2020-04-27 | $5.50 | $5.50 | 34,500 |
| 2020-04-24 | $5.50 | $5.50 | 51,036 |
| 2020-04-23 | $5.75 | $5.75 | 34,308 |
| 2020-04-22 | $6.00 | $6.00 | 32,576 |
| 2020-04-21 | $5.75 | $5.75 | 20,448 |
| 2020-04-20 | $6.00 | $6.00 | 63,112 |
| 2020-04-17 | $6.75 | $6.75 | 23,920 |
| 2020-04-16 | $7.25 | $7.25 | 11,772 |
| 2020-04-15 | $7.00 | $7.00 | 22,156 |
| 2020-04-14 | $7.75 | $7.75 | 59,804 |
| 2020-04-13 | $7.50 | $7.50 | 46,036 |
| 2020-04-09 | $6.25 | $6.25 | 15,860 |
| 2020-04-08 | $6.25 | $6.25 | 2,912 |
| 2020-04-07 | $6.00 | $6.00 | 8,500 |
| 2020-04-06 | $6.25 | $6.25 | 15,364 |
| 2020-04-03 | $6.25 | $6.25 | 8,376 |
| 2020-04-02 | $6.25 | $6.25 | 23,484 |
| 2020-04-01 | $5.50 | $5.50 | 8,576 |
| 2020-03-31 | $5.25 | $5.25 | 9,664 |
| 2020-03-30 | $5.25 | $5.25 | 15,896 |
| 2020-03-27 | $5.75 | $5.75 | 11,680 |
| 2020-03-26 | $6.00 | $6.00 | 27,928 |
| 2020-03-25 | $5.50 | $5.50 | 19,888 |
| 2020-03-24 | $5.50 | $5.50 | 21,304 |
| 2020-03-23 | $4.75 | $4.75 | 18,228 |
| 2020-03-20 | $4.75 | $4.75 | 11,216 |
| 2020-03-19 | $4.75 | $4.75 | 20,512 |
| 2020-03-18 | $4.75 | $4.75 | 20,256 |
| 2020-03-17 | $5.50 | $5.50 | 23,324 |
| 2020-03-16 | $4.75 | $4.75 | 30,872 |
| 2020-03-13 | $4.50 | $4.50 | 50,340 |
| 2020-03-12 | $4.75 | $4.75 | 41,648 |
| 2020-03-11 | $5.50 | $5.50 | 6,720 |
| 2020-03-10 | $5.75 | $5.75 | 16,008 |
| 2020-03-09 | $5.75 | $5.75 | 17,736 |
| 2020-03-06 | $6.00 | $6.00 | 14,612 |
| 2020-03-05 | $6.50 | $6.50 | 6,560 |
| 2020-03-04 | $6.25 | $6.25 | 15,872 |
| 2020-03-03 | $6.50 | $6.50 | 30,732 |
| 2020-03-02 | $6.50 | $6.50 | 32,016 |
| 2020-02-28 | $5.00 | $5.00 | 72,268 |
| 2020-02-27 | $6.75 | $6.75 | 35,688 |
| 2020-02-26 | $7.75 | $7.75 | 27,568 |
| 2020-02-25 | $7.75 | $7.75 | 24,916 |
| 2020-02-24 | $8.25 | $8.25 | 44,624 |
| 2020-02-21 | $8.25 | $8.25 | 32,712 |
| 2020-02-20 | $7.50 | $7.50 | 21,064 |
| 2020-02-19 | $7.25 | $7.25 | 28,392 |
| 2020-02-18 | $7.00 | $7.00 | 22,388 |
| 2020-02-14 | $6.50 | $6.50 | 5,932 |
| 2020-02-13 | $6.50 | $6.50 | 5,292 |
| 2020-02-12 | $6.25 | $6.25 | 8,216 |
| 2020-02-11 | $6.50 | $6.50 | 2,140 |
| 2020-02-10 | $6.50 | $6.50 | 8,204 |
| 2020-02-07 | $6.50 | $6.50 | 7,420 |
| 2020-02-06 | $6.75 | $6.75 | 16,328 |
| 2020-02-05 | $6.25 | $6.25 | 14,908 |
| 2020-02-04 | $6.25 | $6.25 | 16,688 |
| 2020-02-03 | $6.50 | $6.50 | 16,896 |
| 2020-01-31 | $6.75 | $6.75 | 5,988 |
| 2020-01-30 | $6.75 | $6.75 | 9,852 |
| 2020-01-29 | $6.75 | $6.75 | 15,544 |
| 2020-01-28 | $6.75 | $6.75 | 8,000 |
| 2020-01-27 | $7.00 | $7.00 | 8,740 |
| 2020-01-24 | $7.00 | $7.00 | 22,612 |
| 2020-01-23 | $6.75 | $6.75 | 9,116 |
| 2020-01-22 | $7.00 | $7.00 | 6,080 |
| 2020-01-21 | $7.25 | $7.25 | 8,652 |
| 2020-01-17 | $7.50 | $7.50 | 19,348 |
| 2020-01-16 | $7.25 | $7.25 | 17,076 |
| 2020-01-15 | $7.75 | $7.75 | 10,944 |
| 2020-01-14 | $7.50 | $7.50 | 11,084 |
| 2020-01-13 | $7.75 | $7.75 | 10,644 |
| 2020-01-10 | $8.00 | $8.00 | 12,672 |
| 2020-01-09 | $7.75 | $7.75 | 7,648 |
| 2020-01-08 | $8.00 | $8.00 | 6,948 |
| 2020-01-07 | $8.00 | $8.00 | 11,736 |
| 2020-01-06 | $8.00 | $8.00 | 23,144 |
| 2020-01-03 | $8.00 | $8.00 | 17,880 |
| 2020-01-02 | $8.00 | $8.00 | 11,132 |