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
- 2012-05-10 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 | $15.00 | $15.00 | 15,754 |
| 2020-12-30 | $15.00 | $15.00 | 12,786 |
| 2020-12-29 | $15.00 | $15.00 | 8,532 |
| 2020-12-28 | $16.00 | $16.00 | 12,203 |
| 2020-12-24 | $16.00 | $16.00 | 4,605 |
| 2020-12-23 | $15.00 | $15.00 | 15,090 |
| 2020-12-22 | $15.00 | $15.00 | 19,970 |
| 2020-12-21 | $16.00 | $16.00 | 17,561 |
| 2020-12-18 | $17.00 | $17.00 | 10,498 |
| 2020-12-17 | $18.00 | $18.00 | 10,126 |
| 2020-12-16 | $18.00 | $18.00 | 13,749 |
| 2020-12-15 | $18.00 | $18.00 | 16,551 |
| 2020-12-14 | $18.00 | $18.00 | 18,475 |
| 2020-12-11 | $19.00 | $19.00 | 43,161 |
| 2020-12-10 | $21.00 | $21.00 | 154,495 |
| 2020-12-09 | $16.00 | $16.00 | 21,027 |
| 2020-12-08 | $18.00 | $18.00 | 28,628 |
| 2020-12-07 | $19.00 | $19.00 | 36,352 |
| 2020-12-04 | $20.00 | $20.00 | 71,042 |
| 2020-12-03 | $19.00 | $19.00 | 37,190 |
| 2020-12-02 | $15.00 | $15.00 | 13,673 |
| 2020-12-01 | $15.00 | $15.00 | 66,079 |
| 2020-11-30 | $16.00 | $16.00 | 134,913 |
| 2020-11-27 | $11.00 | $11.00 | 9,059 |
| 2020-11-25 | $10.00 | $10.00 | 9,567 |
| 2020-11-24 | $10.00 | $10.00 | 16,439 |
| 2020-11-23 | $9.00 | $9.00 | 7,940 |
| 2020-11-20 | $10.00 | $10.00 | 16,961 |
| 2020-11-19 | $11.00 | $11.00 | 30,345 |
| 2020-11-18 | $9.00 | $9.00 | 21,633 |
| 2020-11-17 | $8.00 | $8.00 | 19,544 |
| 2020-11-16 | $7.00 | $7.00 | 13,758 |
| 2020-11-13 | $7.00 | $7.00 | 16,147 |
| 2020-11-12 | $7.00 | $7.00 | 10,185 |
| 2020-11-11 | $8.00 | $8.00 | 6,971 |
| 2020-11-10 | $9.00 | $9.00 | 19,375 |
| 2020-11-09 | $11.00 | $11.00 | 48,095 |
| 2020-11-06 | $12.00 | $12.00 | 86,356 |
| 2020-11-05 | $8.00 | $8.00 | 8,371 |
| 2020-11-04 | $8.00 | $8.00 | 5,474 |
| 2020-11-03 | $8.00 | $8.00 | 8,924 |
| 2020-11-02 | $8.00 | $8.00 | 12,062 |
| 2020-10-30 | $7.00 | $7.00 | 1,682 |
| 2020-10-29 | $7.00 | $7.00 | 4,685 |
| 2020-10-28 | $6.00 | $6.00 | 4,373 |
| 2020-10-27 | $7.00 | $7.00 | 3,680 |
| 2020-10-26 | $7.00 | $7.00 | 3,092 |
| 2020-10-23 | $7.00 | $7.00 | 3,309 |
| 2020-10-22 | $7.00 | $7.00 | 6,758 |
| 2020-10-21 | $7.00 | $7.00 | 2,951 |
| 2020-10-20 | $7.00 | $7.00 | 3,447 |
| 2020-10-19 | $7.00 | $7.00 | 6,610 |
| 2020-10-16 | $7.00 | $7.00 | 6,340 |
| 2020-10-15 | $6.00 | $6.00 | 6,977 |
| 2020-10-14 | $7.00 | $7.00 | 3,374 |
| 2020-10-13 | $7.00 | $7.00 | 3,556 |
| 2020-10-12 | $7.00 | $7.00 | 5,909 |
| 2020-10-09 | $7.00 | $7.00 | 9,433 |
| 2020-10-08 | $7.00 | $7.00 | 10,947 |
| 2020-10-07 | $7.00 | $7.00 | 5,898 |
| 2020-10-06 | $7.00 | $7.00 | 5,036 |
| 2020-10-05 | $7.00 | $7.00 | 7,514 |
| 2020-10-02 | $7.00 | $7.00 | 3,209 |
| 2020-10-01 | $7.00 | $7.00 | 3,346 |
| 2020-09-30 | $7.00 | $7.00 | 2,784 |
| 2020-09-29 | $7.00 | $7.00 | 2,373 |
| 2020-09-28 | $8.00 | $8.00 | 2,688 |
| 2020-09-25 | $8.00 | $8.00 | 1,307 |
| 2020-09-24 | $7.00 | $7.00 | 2,514 |
| 2020-09-23 | $8.00 | $8.00 | 2,157 |
| 2020-09-22 | $8.00 | $8.00 | 1,747 |
| 2020-09-21 | $8.00 | $8.00 | 6,236 |
| 2020-09-18 | $7.00 | $7.00 | 2,394 |
| 2020-09-17 | $7.00 | $7.00 | 4,806 |
| 2020-09-16 | $8.00 | $8.00 | 2,350 |
| 2020-09-15 | $8.00 | $8.00 | 3,000 |
| 2020-09-14 | $8.00 | $8.00 | 3,575 |
| 2020-09-11 | $8.00 | $8.00 | 2,026 |
| 2020-09-10 | $8.00 | $8.00 | 2,295 |
| 2020-09-09 | $8.00 | $8.00 | 2,583 |
| 2020-09-08 | $8.00 | $8.00 | 2,671 |
| 2020-09-04 | $8.00 | $8.00 | 11,481 |
| 2020-09-03 | $8.00 | $8.00 | 4,302 |
| 2020-09-02 | $8.00 | $8.00 | 5,478 |
| 2020-09-01 | $8.00 | $8.00 | 3,499 |
| 2020-08-31 | $8.00 | $8.00 | 6,310 |
| 2020-08-28 | $8.00 | $8.00 | 3,301 |
| 2020-08-27 | $8.00 | $8.00 | 2,998 |
| 2020-08-26 | $8.00 | $8.00 | 2,419 |
| 2020-08-25 | $8.00 | $8.00 | 3,271 |
| 2020-08-24 | $9.00 | $9.00 | 9,371 |
| 2020-08-21 | $9.00 | $9.00 | 4,889 |
| 2020-08-20 | $9.00 | $9.00 | 6,541 |
| 2020-08-19 | $9.00 | $9.00 | 4,198 |
| 2020-08-18 | $9.00 | $9.00 | 6,456 |
| 2020-08-17 | $9.00 | $9.00 | 8,741 |
| 2020-08-14 | $8.00 | $8.00 | 3,943 |
| 2020-08-13 | $8.00 | $8.00 | 3,691 |
| 2020-08-12 | $8.00 | $8.00 | 7,210 |
| 2020-08-11 | $8.00 | $8.00 | 3,450 |
| 2020-08-10 | $8.00 | $8.00 | 6,629 |
| 2020-08-07 | $8.00 | $8.00 | 6,028 |
| 2020-08-06 | $8.00 | $8.00 | 6,633 |
| 2020-08-05 | $9.00 | $9.00 | 3,557 |
| 2020-08-04 | $9.00 | $9.00 | 3,479 |
| 2020-08-03 | $8.00 | $8.00 | 6,906 |
| 2020-07-31 | $9.00 | $9.00 | 5,471 |
| 2020-07-30 | $9.00 | $9.00 | 4,244 |
| 2020-07-29 | $9.00 | $9.00 | 6,513 |
| 2020-07-28 | $9.00 | $9.00 | 5,533 |
| 2020-07-27 | $9.00 | $9.00 | 3,446 |
| 2020-07-24 | $9.00 | $9.00 | 3,346 |
| 2020-07-23 | $9.00 | $9.00 | 3,841 |
| 2020-07-22 | $9.00 | $9.00 | 4,850 |
| 2020-07-21 | $9.00 | $9.00 | 5,521 |
| 2020-07-20 | $10.00 | $10.00 | 4,788 |
| 2020-07-17 | $10.00 | $10.00 | 3,552 |
| 2020-07-16 | $11.00 | $11.00 | 4,899 |
| 2020-07-15 | $10.00 | $10.00 | 3,983 |
| 2020-07-14 | $10.00 | $10.00 | 5,692 |
| 2020-07-13 | $10.00 | $10.00 | 5,623 |
| 2020-07-10 | $10.00 | $10.00 | 6,686 |
| 2020-07-09 | $10.00 | $10.00 | 6,856 |
| 2020-07-08 | $10.00 | $10.00 | 5,850 |
| 2020-07-07 | $10.00 | $10.00 | 4,913 |
| 2020-07-06 | $10.00 | $10.00 | 10,359 |
| 2020-07-02 | $11.00 | $11.00 | 7,022 |
| 2020-07-01 | $11.00 | $11.00 | 2,473 |
| 2020-06-30 | $11.00 | $11.00 | 5,285 |
| 2020-06-29 | $10.00 | $10.00 | 3,739 |
| 2020-06-26 | $10.00 | $10.00 | 9,739 |
| 2020-06-25 | $10.00 | $10.00 | 10,717 |
| 2020-06-24 | $11.00 | $11.00 | 4,231 |
| 2020-06-23 | $11.00 | $11.00 | 6,276 |
| 2020-06-22 | $11.00 | $11.00 | 8,591 |
| 2020-06-19 | $12.00 | $12.00 | 10,259 |
| 2020-06-18 | $13.00 | $13.00 | 5,616 |
| 2020-06-17 | $13.00 | $13.00 | 4,467 |
| 2020-06-16 | $13.00 | $13.00 | 7,734 |
| 2020-06-15 | $13.00 | $13.00 | 5,129 |
| 2020-06-12 | $14.00 | $14.00 | 12,010 |
| 2020-06-11 | $14.00 | $14.00 | 26,421 |
| 2020-06-10 | $15.00 | $15.00 | 22,450 |
| 2020-06-09 | $15.00 | $15.00 | 38,341 |
| 2020-06-08 | $12.00 | $12.00 | 22,700 |
| 2020-06-05 | $10.00 | $10.00 | 7,980 |
| 2020-06-04 | $10.00 | $10.00 | 9,609 |
| 2020-06-03 | $11.00 | $11.00 | 13,676 |
| 2020-06-02 | $10.00 | $10.00 | 6,088 |
| 2020-06-01 | $10.00 | $10.00 | 10,773 |
| 2020-05-29 | $10.00 | $10.00 | 9,134 |
| 2020-05-28 | $10.00 | $10.00 | 21,488 |
| 2020-05-27 | $12.00 | $12.00 | 14,130 |
| 2020-05-26 | $13.00 | $13.00 | 27,471 |
| 2020-05-22 | $13.00 | $13.00 | 30,881 |
| 2020-05-21 | $13.00 | $13.00 | 49,587 |
| 2020-05-20 | $11.00 | $11.00 | 27,404 |
| 2020-05-19 | $8.00 | $8.00 | 29,635 |
| 2020-05-18 | $7.00 | $7.00 | 23,751 |
| 2020-05-15 | $5.00 | $5.00 | 20,425 |
| 2020-05-14 | $6.00 | $6.00 | 4,979 |
| 2020-05-13 | $6.00 | $6.00 | 6,020 |
| 2020-05-12 | $7.00 | $7.00 | 4,057 |
| 2020-05-11 | $7.00 | $7.00 | 6,160 |
| 2020-05-08 | $7.00 | $7.00 | 15,516 |
| 2020-05-07 | $7.00 | $7.00 | 3,215 |
| 2020-05-06 | $7.00 | $7.00 | 3,983 |
| 2020-05-05 | $7.00 | $7.00 | 6,983 |
| 2020-05-04 | $7.00 | $7.00 | 5,388 |
| 2020-05-01 | $7.00 | $7.00 | 5,343 |
| 2020-04-30 | $7.00 | $7.00 | 5,585 |
| 2020-04-29 | $7.00 | $7.00 | 9,267 |
| 2020-04-28 | $7.00 | $7.00 | 3,191 |
| 2020-04-27 | $7.00 | $7.00 | 10,872 |
| 2020-04-24 | $7.00 | $7.00 | 10,975 |
| 2020-04-23 | $7.00 | $7.00 | 4,556 |
| 2020-04-22 | $7.00 | $7.00 | 6,714 |
| 2020-04-21 | $7.00 | $7.00 | 8,949 |
| 2020-04-20 | $7.00 | $7.00 | 3,455 |
| 2020-04-17 | $7.00 | $7.00 | 6,832 |
| 2020-04-16 | $7.00 | $7.00 | 4,652 |
| 2020-04-15 | $7.00 | $7.00 | 6,480 |
| 2020-04-14 | $7.00 | $7.00 | 17,481 |
| 2020-04-13 | $7.00 | $7.00 | 23,233 |
| 2020-04-09 | $7.00 | $7.00 | 10,627 |
| 2020-04-08 | $8.00 | $8.00 | 6,458 |
| 2020-04-07 | $8.00 | $8.00 | 5,755 |
| 2020-04-06 | $8.00 | $8.00 | 13,793 |
| 2020-04-03 | $8.00 | $8.00 | 10,764 |
| 2020-04-02 | $7.00 | $7.00 | 7,199 |
| 2020-04-01 | $8.00 | $8.00 | 23,361 |
| 2020-03-31 | $8.00 | $8.00 | 3,681 |
| 2020-03-30 | $8.00 | $8.00 | 12,836 |
| 2020-03-27 | $8.00 | $8.00 | 7,359 |
| 2020-03-26 | $9.00 | $9.00 | 14,333 |
| 2020-03-25 | $9.00 | $9.00 | 14,077 |
| 2020-03-24 | $9.00 | $9.00 | 7,212 |
| 2020-03-23 | $8.00 | $8.00 | 8,565 |
| 2020-03-20 | $8.00 | $8.00 | 5,142 |
| 2020-03-19 | $8.00 | $8.00 | 8,765 |
| 2020-03-18 | $7.00 | $7.00 | 15,523 |
| 2020-03-17 | $8.00 | $8.00 | 11,787 |
| 2020-03-16 | $7.00 | $7.00 | 12,711 |
| 2020-03-13 | $10.00 | $10.00 | 12,659 |
| 2020-03-12 | $7.00 | $7.00 | 24,097 |
| 2020-03-11 | $10.00 | $10.00 | 4,937 |
| 2020-03-10 | $10.00 | $10.00 | 6,379 |
| 2020-03-09 | $9.00 | $9.00 | 7,232 |
| 2020-03-06 | $10.00 | $10.00 | 7,232 |
| 2020-03-05 | $11.00 | $11.00 | 10,883 |
| 2020-03-04 | $11.00 | $11.00 | 8,972 |
| 2020-03-03 | $12.00 | $12.00 | 7,418 |
| 2020-03-02 | $12.00 | $12.00 | 5,677 |
| 2020-02-28 | $13.00 | $13.00 | 10,430 |
| 2020-02-27 | $13.00 | $13.00 | 5,263 |
| 2020-02-26 | $13.00 | $13.00 | 3,345 |
| 2020-02-25 | $13.00 | $13.00 | 8,438 |
| 2020-02-24 | $13.00 | $13.00 | 24,846 |
| 2020-02-21 | $15.00 | $15.00 | 8,002 |
| 2020-02-20 | $16.00 | $16.00 | 2,824 |
| 2020-02-19 | $16.00 | $16.00 | 4,968 |
| 2020-02-18 | $16.00 | $16.00 | 3,963 |
| 2020-02-14 | $16.00 | $16.00 | 2,855 |
| 2020-02-13 | $15.00 | $15.00 | 3,038 |
| 2020-02-12 | $16.00 | $16.00 | 3,054 |
| 2020-02-11 | $16.00 | $16.00 | 1,299 |
| 2020-02-10 | $15.00 | $15.00 | 3,000 |
| 2020-02-07 | $15.00 | $15.00 | 3,217 |
| 2020-02-06 | $15.00 | $15.00 | 6,303 |
| 2020-02-05 | $16.00 | $16.00 | 4,308 |
| 2020-02-04 | $16.00 | $16.00 | 4,431 |
| 2020-02-03 | $15.00 | $15.00 | 4,537 |
| 2020-01-31 | $15.00 | $15.00 | 10,636 |
| 2020-01-30 | $17.00 | $17.00 | 6,304 |
| 2020-01-29 | $16.00 | $16.00 | 17,518 |
| 2020-01-28 | $16.00 | $16.00 | 13,006 |
| 2020-01-27 | $17.00 | $17.00 | 10,178 |
| 2020-01-24 | $18.00 | $18.00 | 3,042 |
| 2020-01-23 | $18.00 | $18.00 | 11,974 |
| 2020-01-22 | $19.00 | $19.00 | 3,751 |
| 2020-01-21 | $19.00 | $19.00 | 10,715 |
| 2020-01-17 | $20.00 | $20.00 | 13,311 |
| 2020-01-16 | $19.00 | $19.00 | 15,113 |
| 2020-01-15 | $20.00 | $20.00 | 26,719 |
| 2020-01-14 | $22.00 | $22.00 | 33,742 |
| 2020-01-13 | $25.00 | $25.00 | 52,745 |
| 2020-01-10 | $17.00 | $17.00 | 6,818 |
| 2020-01-09 | $16.00 | $16.00 | 4,645 |
| 2020-01-08 | $17.00 | $17.00 | 3,657 |
| 2020-01-07 | $16.00 | $16.00 | 4,655 |
| 2020-01-06 | $16.00 | $16.00 | 6,588 |
| 2020-01-03 | $17.00 | $17.00 | 7,050 |
| 2020-01-02 | $17.00 | $17.00 | 5,996 |