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
- 1999-01-12 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 | $16.50 | $30.77 | 400 |
| 2020-12-30 | $16.49 | $30.75 | 300 |
| 2020-12-29 | $16.50 | $30.77 | 0 |
| 2020-12-28 | $16.50 | $30.77 | 0 |
| 2020-12-24 | $16.50 | $30.77 | 400 |
| 2020-12-23 | $16.49 | $30.75 | 600 |
| 2020-12-22 | $16.49 | $30.75 | 500 |
| 2020-12-21 | $16.40 | $30.58 | 600 |
| 2020-12-18 | $16.30 | $30.40 | 0 |
| 2020-12-17 | $16.30 | $30.40 | 4,900 |
| 2020-12-16 | $16.35 | $30.49 | 0 |
| 2020-12-15 | $16.35 | $30.49 | 0 |
| 2020-12-14 | $16.35 | $30.49 | 0 |
| 2020-12-11 | $16.35 | $30.49 | 0 |
| 2020-12-10 | $16.35 | $30.49 | 0 |
| 2020-12-09 | $16.35 | $30.49 | 0 |
| 2020-12-08 | $16.35 | $30.49 | 0 |
| 2020-12-07 | $16.35 | $30.49 | 0 |
| 2020-12-04 | $16.35 | $30.49 | 1,900 |
| 2020-12-03 | $16.49 | $30.75 | 9,800 |
| 2020-12-02 | $16.40 | $30.58 | 2,300 |
| 2020-12-01 | $16.40 | $30.58 | 1,300 |
| 2020-11-30 | $16.40 | $30.58 | 100 |
| 2020-11-27 | $16.14 | $30.10 | 0 |
| 2020-11-25 | $16.14 | $30.10 | 400 |
| 2020-11-24 | $16.15 | $30.12 | 100 |
| 2020-11-23 | $16.21 | $30.23 | 700 |
| 2020-11-20 | $16.50 | $30.77 | 13,000 |
| 2020-11-19 | $16.50 | $30.77 | 300 |
| 2020-11-18 | $16.30 | $30.40 | 200 |
| 2020-11-17 | $16.25 | $30.30 | 1,700 |
| 2020-11-16 | $15.95 | $29.74 | 500 |
| 2020-11-13 | $15.55 | $29.00 | 0 |
| 2020-11-12 | $15.55 | $29.00 | 300 |
| 2020-11-11 | $16.00 | $29.84 | 0 |
| 2020-11-10 | $16.00 | $29.84 | 900 |
| 2020-11-09 | $16.00 | $29.84 | 1,200 |
| 2020-11-06 | $15.95 | $29.74 | 0 |
| 2020-11-05 | $15.95 | $29.74 | 200 |
| 2020-11-04 | $15.50 | $28.90 | 0 |
| 2020-11-03 | $15.50 | $28.90 | 1,600 |
| 2020-11-02 | $15.12 | $28.19 | 800 |
| 2020-10-30 | $15.50 | $28.90 | 600 |
| 2020-10-29 | $15.30 | $28.53 | 100 |
| 2020-10-28 | $15.25 | $28.44 | 500 |
| 2020-10-27 | $15.00 | $27.97 | 300 |
| 2020-10-26 | $14.57 | $27.17 | 200 |
| 2020-10-23 | $14.75 | $27.50 | 100 |
| 2020-10-22 | $14.50 | $27.04 | 300 |
| 2020-10-21 | $14.06 | $26.22 | 0 |
| 2020-10-20 | $14.06 | $26.22 | 1,300 |
| 2020-10-19 | $14.00 | $26.11 | 0 |
| 2020-10-16 | $14.00 | $26.11 | 0 |
| 2020-10-15 | $14.00 | $26.11 | 0 |
| 2020-10-14 | $14.00 | $26.11 | 1,300 |
| 2020-10-13 | $14.10 | $26.29 | 2,900 |
| 2020-10-12 | $13.94 | $25.99 | 0 |
| 2020-10-09 | $13.94 | $25.99 | 100 |
| 2020-10-08 | $13.90 | $25.92 | 0 |
| 2020-10-07 | $13.90 | $25.92 | 3,400 |
| 2020-10-06 | $13.85 | $25.83 | 700 |
| 2020-10-05 | $13.85 | $25.83 | 100 |
| 2020-10-02 | $13.80 | $25.73 | 600 |
| 2020-10-01 | $13.85 | $25.83 | 1,500 |
| 2020-09-30 | $13.86 | $25.85 | 0 |
| 2020-09-29 | $13.86 | $25.85 | 0 |
| 2020-09-28 | $13.86 | $25.85 | 100 |
| 2020-09-25 | $13.91 | $25.94 | 0 |
| 2020-09-24 | $13.91 | $25.94 | 0 |
| 2020-09-23 | $13.91 | $25.94 | 0 |
| 2020-09-22 | $13.91 | $25.94 | 4,100 |
| 2020-09-21 | $14.20 | $26.48 | 400 |
| 2020-09-18 | $14.49 | $27.02 | 1,200 |
| 2020-09-17 | $13.75 | $25.64 | 6,500 |
| 2020-09-16 | $15.00 | $27.97 | 100 |
| 2020-09-15 | $15.00 | $27.97 | 7,400 |
| 2020-09-14 | $15.00 | $27.97 | 0 |
| 2020-09-11 | $15.00 | $27.97 | 0 |
| 2020-09-10 | $15.00 | $27.97 | 1,300 |
| 2020-09-09 | $15.00 | $27.97 | 0 |
| 2020-09-08 | $15.00 | $27.97 | 0 |
| 2020-09-04 | $15.00 | $27.97 | 0 |
| 2020-09-03 | $15.00 | $27.97 | 0 |
| 2020-09-02 | $15.00 | $27.97 | 100 |
| 2020-09-01 | $14.85 | $27.69 | 700 |
| 2020-08-31 | $14.85 | $27.69 | 0 |
| 2020-08-28 | $14.85 | $27.69 | 0 |
| 2020-08-27 | $14.85 | $27.69 | 0 |
| 2020-08-26 | $14.85 | $27.69 | 0 |
| 2020-08-25 | $14.85 | $27.69 | 500 |
| 2020-08-24 | $15.00 | $27.97 | 300 |
| 2020-08-21 | $14.75 | $27.50 | 0 |
| 2020-08-20 | $14.75 | $27.50 | 0 |
| 2020-08-19 | $14.75 | $27.50 | 0 |
| 2020-08-18 | $14.75 | $27.50 | 0 |
| 2020-08-17 | $14.75 | $27.50 | 0 |
| 2020-08-14 | $14.75 | $27.50 | 0 |
| 2020-08-13 | $14.75 | $27.50 | 5,000 |
| 2020-08-12 | $14.85 | $27.69 | 0 |
| 2020-08-11 | $14.85 | $27.69 | 600 |
| 2020-08-10 | $14.85 | $27.69 | 1,000 |
| 2020-08-07 | $15.00 | $27.97 | 0 |
| 2020-08-06 | $15.00 | $27.97 | 500 |
| 2020-08-05 | $14.75 | $27.50 | 0 |
| 2020-08-04 | $14.75 | $27.50 | 0 |
| 2020-08-03 | $14.75 | $27.50 | 1,400 |
| 2020-07-31 | $15.00 | $27.97 | 200 |
| 2020-07-30 | $15.00 | $27.97 | 0 |
| 2020-07-29 | $15.00 | $27.97 | 700 |
| 2020-07-28 | $14.75 | $27.50 | 2,100 |
| 2020-07-27 | $14.60 | $27.23 | 3,800 |
| 2020-07-24 | $15.00 | $27.97 | 0 |
| 2020-07-23 | $15.00 | $27.97 | 2,100 |
| 2020-07-22 | $15.00 | $27.97 | 200 |
| 2020-07-21 | $14.95 | $27.88 | 2,900 |
| 2020-07-20 | $14.55 | $27.13 | 0 |
| 2020-07-17 | $14.55 | $27.13 | 0 |
| 2020-07-16 | $14.55 | $27.13 | 0 |
| 2020-07-15 | $14.55 | $27.13 | 0 |
| 2020-07-14 | $14.55 | $27.13 | 2,200 |
| 2020-07-13 | $15.13 | $28.21 | 0 |
| 2020-07-10 | $15.13 | $28.21 | 0 |
| 2020-07-09 | $15.13 | $28.21 | 0 |
| 2020-07-08 | $15.13 | $28.21 | 300 |
| 2020-07-07 | $15.00 | $27.97 | 700 |
| 2020-07-06 | $14.90 | $27.78 | 0 |
| 2020-07-02 | $14.90 | $27.78 | 0 |
| 2020-07-01 | $14.90 | $27.17 | 300 |
| 2020-06-30 | $14.90 | $27.17 | 400 |
| 2020-06-29 | $14.80 | $26.99 | 600 |
| 2020-06-26 | $15.00 | $27.35 | 0 |
| 2020-06-25 | $15.00 | $27.35 | 1,300 |
| 2020-06-24 | $15.25 | $27.81 | 0 |
| 2020-06-23 | $15.25 | $27.81 | 200 |
| 2020-06-22 | $15.15 | $27.63 | 400 |
| 2020-06-19 | $15.25 | $27.81 | 0 |
| 2020-06-18 | $15.25 | $27.81 | 0 |
| 2020-06-17 | $15.25 | $27.81 | 100 |
| 2020-06-16 | $15.25 | $27.81 | 3,200 |
| 2020-06-15 | $15.20 | $27.72 | 0 |
| 2020-06-12 | $15.20 | $27.72 | 0 |
| 2020-06-11 | $15.20 | $27.72 | 0 |
| 2020-06-10 | $15.20 | $27.72 | 400 |
| 2020-06-09 | $15.40 | $28.08 | 0 |
| 2020-06-08 | $15.40 | $28.08 | 0 |
| 2020-06-05 | $15.40 | $28.08 | 0 |
| 2020-06-04 | $15.40 | $28.08 | 0 |
| 2020-06-03 | $15.40 | $28.08 | 700 |
| 2020-06-02 | $15.40 | $28.08 | 0 |
| 2020-06-01 | $15.40 | $28.08 | 0 |
| 2020-05-29 | $15.40 | $28.08 | 3,100 |
| 2020-05-28 | $15.50 | $28.26 | 200 |
| 2020-05-27 | $15.25 | $27.81 | 0 |
| 2020-05-26 | $15.25 | $27.81 | 100 |
| 2020-05-22 | $15.26 | $27.83 | 0 |
| 2020-05-21 | $15.26 | $27.83 | 3,100 |
| 2020-05-20 | $16.30 | $29.72 | 0 |
| 2020-05-19 | $16.30 | $29.72 | 0 |
| 2020-05-18 | $16.30 | $29.72 | 300 |
| 2020-05-15 | $16.60 | $30.27 | 0 |
| 2020-05-14 | $16.60 | $30.27 | 300 |
| 2020-05-13 | $17.00 | $31.00 | 0 |
| 2020-05-12 | $17.00 | $31.00 | 0 |
| 2020-05-11 | $17.00 | $31.00 | 0 |
| 2020-05-08 | $17.00 | $31.00 | 0 |
| 2020-05-07 | $17.00 | $31.00 | 1,000 |
| 2020-05-06 | $17.40 | $31.73 | 300 |
| 2020-05-05 | $17.90 | $32.64 | 0 |
| 2020-05-04 | $17.90 | $32.64 | 0 |
| 2020-05-01 | $17.90 | $32.64 | 400 |
| 2020-04-30 | $14.50 | $26.44 | 0 |
| 2020-04-29 | $14.50 | $26.44 | 0 |
| 2020-04-28 | $14.50 | $26.44 | 500 |
| 2020-04-27 | $14.50 | $26.44 | 0 |
| 2020-04-24 | $14.50 | $26.44 | 0 |
| 2020-04-23 | $14.50 | $26.44 | 0 |
| 2020-04-22 | $14.50 | $26.44 | 0 |
| 2020-04-21 | $14.50 | $26.44 | 200 |
| 2020-04-20 | $14.00 | $25.53 | 400 |
| 2020-04-17 | $14.50 | $26.44 | 0 |
| 2020-04-16 | $14.50 | $26.44 | 0 |
| 2020-04-15 | $14.50 | $26.44 | 0 |
| 2020-04-14 | $14.50 | $26.44 | 0 |
| 2020-04-13 | $14.50 | $26.44 | 400 |
| 2020-04-09 | $14.50 | $26.44 | 500 |
| 2020-04-08 | $14.49 | $26.42 | 0 |
| 2020-04-07 | $14.49 | $26.42 | 500 |
| 2020-04-06 | $14.50 | $26.44 | 10,200 |
| 2020-04-03 | $14.30 | $26.08 | 500 |
| 2020-04-02 | $14.50 | $26.44 | 0 |
| 2020-04-01 | $14.50 | $26.44 | 100 |
| 2020-03-31 | $14.50 | $26.44 | 0 |
| 2020-03-30 | $14.50 | $26.44 | 1,200 |
| 2020-03-27 | $15.40 | $28.08 | 0 |
| 2020-03-26 | $15.40 | $28.08 | 700 |
| 2020-03-25 | $15.00 | $27.35 | 0 |
| 2020-03-24 | $15.00 | $27.35 | 0 |
| 2020-03-23 | $15.00 | $27.35 | 500 |
| 2020-03-20 | $14.75 | $26.90 | 11,100 |
| 2020-03-19 | $18.00 | $32.82 | 500 |
| 2020-03-18 | $14.75 | $26.90 | 11,000 |
| 2020-03-17 | $15.00 | $27.35 | 900 |
| 2020-03-16 | $18.00 | $32.82 | 100 |
| 2020-03-13 | $18.65 | $34.01 | 0 |
| 2020-03-12 | $18.65 | $34.01 | 400 |
| 2020-03-11 | $18.65 | $34.01 | 0 |
| 2020-03-10 | $18.65 | $34.01 | 100 |
| 2020-03-09 | $18.69 | $34.08 | 100 |
| 2020-03-06 | $18.40 | $33.55 | 0 |
| 2020-03-05 | $18.40 | $33.55 | 1,300 |
| 2020-03-04 | $18.37 | $33.50 | 0 |
| 2020-03-03 | $18.37 | $33.50 | 0 |
| 2020-03-02 | $18.37 | $33.50 | 300 |
| 2020-02-28 | $18.36 | $33.48 | 0 |
| 2020-02-27 | $18.36 | $33.48 | 400 |
| 2020-02-26 | $18.70 | $34.10 | 900 |
| 2020-02-25 | $18.74 | $34.17 | 300 |
| 2020-02-24 | $19.20 | $35.01 | 900 |
| 2020-02-21 | $19.48 | $35.52 | 0 |
| 2020-02-20 | $19.48 | $35.52 | 0 |
| 2020-02-19 | $19.48 | $35.52 | 0 |
| 2020-02-18 | $19.48 | $35.52 | 0 |
| 2020-02-14 | $19.48 | $35.52 | 500 |
| 2020-02-13 | $19.50 | $35.56 | 0 |
| 2020-02-12 | $19.50 | $35.56 | 800 |
| 2020-02-11 | $18.65 | $34.01 | 200 |
| 2020-02-10 | $18.65 | $34.01 | 0 |
| 2020-02-07 | $18.65 | $34.01 | 200 |
| 2020-02-06 | $19.00 | $34.65 | 4,100 |
| 2020-02-05 | $18.75 | $34.19 | 0 |
| 2020-02-04 | $18.75 | $34.19 | 2,900 |
| 2020-02-03 | $18.90 | $34.46 | 0 |
| 2020-01-31 | $18.90 | $34.46 | 600 |
| 2020-01-30 | $18.57 | $33.86 | 6,200 |
| 2020-01-29 | $19.05 | $34.74 | 0 |
| 2020-01-28 | $19.05 | $34.74 | 2,900 |
| 2020-01-27 | $18.50 | $33.73 | 1,600 |
| 2020-01-24 | $19.04 | $34.72 | 1,500 |
| 2020-01-23 | $18.85 | $34.37 | 4,500 |
| 2020-01-22 | $19.10 | $34.83 | 100 |
| 2020-01-21 | $19.10 | $34.83 | 0 |
| 2020-01-17 | $19.10 | $34.83 | 3,000 |
| 2020-01-16 | $19.10 | $34.83 | 0 |
| 2020-01-15 | $19.10 | $34.83 | 200 |
| 2020-01-14 | $19.10 | $34.83 | 2,200 |
| 2020-01-13 | $19.00 | $34.65 | 500 |
| 2020-01-10 | $19.00 | $34.65 | 3,700 |
| 2020-01-09 | $19.10 | $34.83 | 600 |
| 2020-01-08 | $18.61 | $33.93 | 1,900 |
| 2020-01-07 | $19.10 | $34.83 | 100 |
| 2020-01-06 | $19.10 | $34.83 | 0 |
| 2020-01-03 | $19.10 | $34.83 | 0 |
| 2020-01-02 | $19.10 | $34.83 | 0 |