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
- 2000-05-22 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 | $11.59 | $12.85 | 0 |
| 2020-12-30 | $11.59 | $12.85 | 2,600 |
| 2020-12-29 | $11.65 | $12.92 | 0 |
| 2020-12-28 | $11.65 | $12.92 | 500 |
| 2020-12-24 | $11.50 | $12.75 | 300 |
| 2020-12-23 | $11.40 | $12.64 | 100 |
| 2020-12-22 | $11.10 | $12.31 | 13,500 |
| 2020-12-21 | $11.40 | $12.64 | 10,000 |
| 2020-12-18 | $11.46 | $12.71 | 3,200 |
| 2020-12-17 | $11.81 | $13.10 | 3,900 |
| 2020-12-16 | $11.61 | $12.88 | 2,900 |
| 2020-12-15 | $11.65 | $12.92 | 14,300 |
| 2020-12-14 | $11.62 | $12.89 | 0 |
| 2020-12-11 | $11.62 | $12.89 | 0 |
| 2020-12-10 | $11.62 | $12.89 | 13,300 |
| 2020-12-09 | $11.67 | $12.89 | 0 |
| 2020-12-08 | $11.67 | $12.89 | 300 |
| 2020-12-07 | $11.67 | $12.89 | 400 |
| 2020-12-04 | $11.66 | $12.88 | 500 |
| 2020-12-03 | $11.61 | $12.82 | 0 |
| 2020-12-02 | $11.61 | $12.82 | 2,000 |
| 2020-12-01 | $12.65 | $13.97 | 4,200 |
| 2020-11-30 | $12.75 | $14.08 | 1,700 |
| 2020-11-27 | $12.40 | $13.69 | 300 |
| 2020-11-25 | $12.35 | $13.64 | 200 |
| 2020-11-24 | $11.50 | $12.70 | 2,700 |
| 2020-11-23 | $11.99 | $13.24 | 800 |
| 2020-11-20 | $11.94 | $13.19 | 1,200 |
| 2020-11-19 | $11.56 | $12.77 | 2,900 |
| 2020-11-18 | $11.25 | $12.42 | 100 |
| 2020-11-17 | $11.00 | $12.15 | 1,500 |
| 2020-11-16 | $11.35 | $12.53 | 1,400 |
| 2020-11-13 | $11.08 | $12.24 | 12,400 |
| 2020-11-12 | $10.75 | $11.87 | 0 |
| 2020-11-11 | $10.75 | $11.87 | 4,000 |
| 2020-11-10 | $11.00 | $12.15 | 0 |
| 2020-11-09 | $11.00 | $12.15 | 1,300 |
| 2020-11-06 | $10.11 | $11.16 | 0 |
| 2020-11-05 | $10.11 | $11.16 | 0 |
| 2020-11-04 | $10.11 | $11.16 | 0 |
| 2020-11-03 | $10.11 | $11.16 | 0 |
| 2020-11-02 | $10.11 | $11.16 | 0 |
| 2020-10-30 | $10.11 | $11.16 | 0 |
| 2020-10-29 | $10.11 | $11.16 | 0 |
| 2020-10-28 | $10.11 | $11.16 | 200 |
| 2020-10-27 | $10.80 | $11.93 | 100 |
| 2020-10-26 | $10.80 | $11.93 | 300 |
| 2020-10-23 | $11.00 | $12.15 | 0 |
| 2020-10-22 | $11.00 | $12.15 | 800 |
| 2020-10-21 | $9.95 | $10.99 | 1,300 |
| 2020-10-20 | $9.86 | $10.89 | 0 |
| 2020-10-19 | $9.86 | $10.89 | 2,000 |
| 2020-10-16 | $9.85 | $10.88 | 0 |
| 2020-10-15 | $9.85 | $10.88 | 2,000 |
| 2020-10-14 | $9.90 | $10.93 | 2,000 |
| 2020-10-13 | $9.95 | $10.99 | 0 |
| 2020-10-12 | $9.95 | $10.99 | 100 |
| 2020-10-09 | $9.95 | $10.99 | 0 |
| 2020-10-08 | $9.95 | $10.99 | 0 |
| 2020-10-07 | $9.95 | $10.99 | 200 |
| 2020-10-06 | $9.95 | $10.99 | 300 |
| 2020-10-05 | $9.66 | $10.67 | 0 |
| 2020-10-02 | $9.66 | $10.67 | 15,700 |
| 2020-10-01 | $9.66 | $10.67 | 16,400 |
| 2020-09-30 | $9.75 | $10.77 | 0 |
| 2020-09-29 | $9.75 | $10.77 | 0 |
| 2020-09-28 | $9.75 | $10.77 | 100 |
| 2020-09-25 | $9.59 | $10.59 | 1,900 |
| 2020-09-24 | $9.57 | $10.57 | 0 |
| 2020-09-23 | $9.57 | $10.57 | 3,200 |
| 2020-09-22 | $9.57 | $10.57 | 100 |
| 2020-09-21 | $9.57 | $10.57 | 600 |
| 2020-09-18 | $9.57 | $10.57 | 1,300 |
| 2020-09-17 | $9.57 | $10.57 | 500 |
| 2020-09-16 | $9.57 | $10.57 | 0 |
| 2020-09-15 | $9.57 | $10.57 | 500 |
| 2020-09-14 | $9.75 | $10.77 | 0 |
| 2020-09-11 | $9.75 | $10.77 | 1,900 |
| 2020-09-10 | $9.50 | $10.49 | 200 |
| 2020-09-09 | $9.45 | $10.38 | 24,000 |
| 2020-09-08 | $9.65 | $10.60 | 8,700 |
| 2020-09-04 | $9.75 | $10.71 | 200 |
| 2020-09-03 | $9.75 | $10.71 | 2,000 |
| 2020-09-02 | $9.52 | $10.46 | 3,100 |
| 2020-09-01 | $9.60 | $10.55 | 20,300 |
| 2020-08-31 | $9.58 | $10.52 | 13,900 |
| 2020-08-28 | $9.53 | $10.47 | 11,200 |
| 2020-08-27 | $9.45 | $10.38 | 50,600 |
| 2020-08-26 | $10.00 | $10.98 | 600 |
| 2020-08-25 | $10.06 | $11.05 | 23,400 |
| 2020-08-24 | $10.19 | $11.19 | 1,000 |
| 2020-08-21 | $10.11 | $11.10 | 12,300 |
| 2020-08-20 | $10.25 | $11.26 | 7,500 |
| 2020-08-19 | $9.98 | $10.96 | 0 |
| 2020-08-18 | $9.98 | $10.96 | 1,700 |
| 2020-08-17 | $10.00 | $10.98 | 700 |
| 2020-08-14 | $10.10 | $11.09 | 6,000 |
| 2020-08-13 | $9.97 | $10.95 | 700 |
| 2020-08-12 | $9.92 | $10.90 | 0 |
| 2020-08-11 | $9.92 | $10.90 | 900 |
| 2020-08-10 | $9.80 | $10.77 | 300 |
| 2020-08-07 | $9.68 | $10.63 | 2,600 |
| 2020-08-06 | $9.87 | $10.84 | 6,000 |
| 2020-08-05 | $9.60 | $10.55 | 6,200 |
| 2020-08-04 | $11.12 | $12.22 | 200 |
| 2020-08-03 | $11.12 | $12.22 | 2,600 |
| 2020-07-31 | $11.12 | $12.22 | 800 |
| 2020-07-30 | $11.12 | $12.22 | 800 |
| 2020-07-29 | $11.11 | $12.20 | 0 |
| 2020-07-28 | $11.11 | $12.20 | 1,700 |
| 2020-07-27 | $11.26 | $12.37 | 600 |
| 2020-07-24 | $11.30 | $12.41 | 1,000 |
| 2020-07-23 | $11.29 | $12.40 | 0 |
| 2020-07-22 | $11.29 | $12.40 | 1,700 |
| 2020-07-21 | $11.27 | $12.38 | 4,900 |
| 2020-07-20 | $11.31 | $12.42 | 0 |
| 2020-07-17 | $11.31 | $12.42 | 0 |
| 2020-07-16 | $11.31 | $12.42 | 0 |
| 2020-07-15 | $11.31 | $12.42 | 300 |
| 2020-07-14 | $11.31 | $12.42 | 2,800 |
| 2020-07-13 | $11.36 | $12.48 | 3,500 |
| 2020-07-10 | $11.51 | $12.64 | 100 |
| 2020-07-09 | $11.40 | $12.52 | 8,100 |
| 2020-07-08 | $11.60 | $12.74 | 2,600 |
| 2020-07-07 | $11.65 | $12.80 | 3,600 |
| 2020-07-06 | $11.71 | $12.86 | 1,600 |
| 2020-07-02 | $11.52 | $12.65 | 800 |
| 2020-07-01 | $11.98 | $13.16 | 400 |
| 2020-06-30 | $11.30 | $12.41 | 4,000 |
| 2020-06-29 | $11.82 | $12.98 | 400 |
| 2020-06-26 | $11.82 | $12.99 | 0 |
| 2020-06-25 | $11.82 | $12.99 | 200 |
| 2020-06-24 | $11.98 | $13.16 | 400 |
| 2020-06-23 | $12.08 | $13.27 | 0 |
| 2020-06-22 | $12.08 | $13.27 | 1,500 |
| 2020-06-19 | $12.24 | $13.45 | 1,200 |
| 2020-06-18 | $11.93 | $13.11 | 100 |
| 2020-06-17 | $11.93 | $13.11 | 100 |
| 2020-06-16 | $11.93 | $13.11 | 100 |
| 2020-06-15 | $11.93 | $13.11 | 200 |
| 2020-06-12 | $12.10 | $13.29 | 500 |
| 2020-06-11 | $11.28 | $12.39 | 600 |
| 2020-06-10 | $12.04 | $13.17 | 3,000 |
| 2020-06-09 | $10.87 | $11.89 | 1,800 |
| 2020-06-08 | $10.85 | $11.87 | 1,300 |
| 2020-06-05 | $10.78 | $11.79 | 4,800 |
| 2020-06-04 | $10.56 | $11.55 | 1,000 |
| 2020-06-03 | $10.40 | $11.38 | 0 |
| 2020-06-02 | $10.40 | $11.38 | 1,400 |
| 2020-06-01 | $10.37 | $11.34 | 1,300 |
| 2020-05-29 | $10.79 | $11.80 | 9,900 |
| 2020-05-28 | $10.32 | $11.29 | 4,700 |
| 2020-05-27 | $10.57 | $11.56 | 3,800 |
| 2020-05-26 | $10.96 | $11.99 | 0 |
| 2020-05-22 | $10.96 | $11.99 | 200 |
| 2020-05-21 | $10.95 | $11.98 | 900 |
| 2020-05-20 | $10.31 | $11.28 | 3,100 |
| 2020-05-19 | $10.21 | $11.17 | 1,400 |
| 2020-05-18 | $10.30 | $11.27 | 7,400 |
| 2020-05-15 | $10.83 | $11.85 | 0 |
| 2020-05-14 | $10.83 | $11.85 | 5,400 |
| 2020-05-13 | $10.56 | $11.55 | 0 |
| 2020-05-12 | $10.56 | $11.55 | 1,700 |
| 2020-05-11 | $10.22 | $11.18 | 5,500 |
| 2020-05-08 | $10.15 | $11.10 | 6,400 |
| 2020-05-07 | $10.18 | $11.14 | 1,800 |
| 2020-05-06 | $10.80 | $11.81 | 0 |
| 2020-05-05 | $10.80 | $11.81 | 1,300 |
| 2020-05-04 | $10.59 | $11.58 | 0 |
| 2020-05-01 | $10.59 | $11.58 | 1,200 |
| 2020-04-30 | $10.13 | $11.08 | 900 |
| 2020-04-29 | $10.11 | $11.06 | 900 |
| 2020-04-28 | $10.23 | $11.19 | 1,400 |
| 2020-04-27 | $10.46 | $11.45 | 4,200 |
| 2020-04-24 | $9.49 | $10.38 | 900 |
| 2020-04-23 | $9.48 | $10.37 | 0 |
| 2020-04-22 | $9.48 | $10.37 | 100 |
| 2020-04-21 | $9.20 | $10.06 | 11,900 |
| 2020-04-20 | $9.47 | $10.36 | 5,800 |
| 2020-04-17 | $9.25 | $10.12 | 19,500 |
| 2020-04-16 | $9.62 | $10.52 | 6,500 |
| 2020-04-15 | $10.02 | $10.96 | 19,900 |
| 2020-04-14 | $10.02 | $10.96 | 7,700 |
| 2020-04-13 | $10.20 | $11.16 | 14,400 |
| 2020-04-09 | $10.06 | $11.00 | 7,700 |
| 2020-04-08 | $10.10 | $11.05 | 10,600 |
| 2020-04-07 | $10.28 | $11.25 | 500 |
| 2020-04-06 | $10.10 | $11.05 | 2,200 |
| 2020-04-03 | $10.13 | $11.08 | 1,100 |
| 2020-04-02 | $10.27 | $11.23 | 1,900 |
| 2020-04-01 | $10.99 | $12.02 | 2,600 |
| 2020-03-31 | $10.90 | $11.92 | 200 |
| 2020-03-30 | $10.95 | $11.98 | 0 |
| 2020-03-27 | $10.95 | $11.98 | 4,000 |
| 2020-03-26 | $10.97 | $12.00 | 200 |
| 2020-03-25 | $11.95 | $13.07 | 200 |
| 2020-03-24 | $11.13 | $12.18 | 300 |
| 2020-03-23 | $10.73 | $11.74 | 0 |
| 2020-03-20 | $10.73 | $11.74 | 1,100 |
| 2020-03-19 | $10.29 | $11.26 | 1,800 |
| 2020-03-18 | $10.34 | $11.31 | 7,100 |
| 2020-03-17 | $10.18 | $11.14 | 1,000 |
| 2020-03-16 | $11.94 | $13.06 | 0 |
| 2020-03-13 | $11.94 | $13.06 | 100 |
| 2020-03-12 | $10.97 | $11.99 | 200 |
| 2020-03-11 | $11.30 | $12.31 | 8,800 |
| 2020-03-10 | $12.43 | $13.54 | 800 |
| 2020-03-09 | $12.25 | $13.34 | 2,600 |
| 2020-03-06 | $15.03 | $16.37 | 0 |
| 2020-03-05 | $15.03 | $16.37 | 5,600 |
| 2020-03-04 | $15.07 | $16.41 | 0 |
| 2020-03-03 | $15.07 | $16.41 | 1,900 |
| 2020-03-02 | $15.22 | $16.58 | 0 |
| 2020-02-28 | $15.22 | $16.58 | 2,400 |
| 2020-02-27 | $15.37 | $16.74 | 12,000 |
| 2020-02-26 | $15.63 | $17.02 | 2,000 |
| 2020-02-25 | $15.55 | $16.94 | 6,800 |
| 2020-02-24 | $15.50 | $16.88 | 6,600 |
| 2020-02-21 | $15.71 | $17.11 | 0 |
| 2020-02-20 | $15.71 | $17.11 | 0 |
| 2020-02-19 | $15.71 | $17.11 | 300 |
| 2020-02-18 | $15.84 | $17.26 | 2,500 |
| 2020-02-14 | $15.69 | $17.09 | 700 |
| 2020-02-13 | $15.74 | $17.14 | 0 |
| 2020-02-12 | $15.74 | $17.14 | 0 |
| 2020-02-11 | $15.74 | $17.14 | 1,100 |
| 2020-02-10 | $15.80 | $17.21 | 0 |
| 2020-02-07 | $15.80 | $17.21 | 0 |
| 2020-02-06 | $15.80 | $17.21 | 1,200 |
| 2020-02-05 | $15.70 | $17.10 | 0 |
| 2020-02-04 | $15.70 | $17.10 | 1,100 |
| 2020-02-03 | $15.55 | $16.94 | 700 |
| 2020-01-31 | $15.56 | $16.95 | 0 |
| 2020-01-30 | $15.56 | $16.95 | 0 |
| 2020-01-29 | $15.56 | $16.95 | 0 |
| 2020-01-28 | $15.56 | $16.95 | 100 |
| 2020-01-27 | $15.55 | $16.94 | 800 |
| 2020-01-24 | $15.59 | $16.98 | 4,800 |
| 2020-01-23 | $15.60 | $16.99 | 0 |
| 2020-01-22 | $15.60 | $16.99 | 400 |
| 2020-01-21 | $15.55 | $16.94 | 2,600 |
| 2020-01-17 | $15.59 | $16.97 | 300 |
| 2020-01-16 | $15.57 | $16.96 | 200 |
| 2020-01-15 | $15.55 | $16.94 | 2,500 |
| 2020-01-14 | $15.55 | $16.94 | 1,300 |
| 2020-01-13 | $15.55 | $16.94 | 1,300 |
| 2020-01-10 | $15.40 | $16.77 | 3,100 |
| 2020-01-09 | $15.40 | $16.77 | 0 |
| 2020-01-08 | $15.40 | $16.77 | 6,200 |
| 2020-01-07 | $15.40 | $16.77 | 1,500 |
| 2020-01-06 | $15.45 | $16.83 | 2,100 |
| 2020-01-03 | $15.35 | $16.72 | 13,300 |
| 2020-01-02 | $15.32 | $16.68 | 700 |