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
- 2017-04-06 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 | $21.37 | $21.37 | 2,346 |
| 2020-12-30 | $20.75 | $20.75 | 2,749 |
| 2020-12-29 | $21.22 | $21.22 | 1,188 |
| 2020-12-28 | $22.46 | $22.46 | 2,620 |
| 2020-12-24 | $22.15 | $22.15 | 2,762 |
| 2020-12-23 | $22.78 | $22.78 | 1,876 |
| 2020-12-22 | $21.84 | $21.84 | 1,042 |
| 2020-12-21 | $23.24 | $23.24 | 1,096 |
| 2020-12-18 | $22.00 | $22.00 | 2,166 |
| 2020-12-17 | $23.24 | $23.24 | 948 |
| 2020-12-16 | $23.24 | $23.24 | 1,292 |
| 2020-12-15 | $20.44 | $20.44 | 1,380 |
| 2020-12-14 | $21.22 | $21.22 | 917 |
| 2020-12-11 | $23.09 | $23.09 | 1,090 |
| 2020-12-10 | $23.24 | $23.24 | 4,343 |
| 2020-12-09 | $22.00 | $22.00 | 8,871 |
| 2020-12-08 | $21.53 | $21.53 | 2,826 |
| 2020-12-07 | $20.75 | $20.75 | 4,955 |
| 2020-12-04 | $19.19 | $19.19 | 3,291 |
| 2020-12-03 | $18.25 | $18.25 | 3,340 |
| 2020-12-02 | $19.50 | $19.50 | 4,021 |
| 2020-12-01 | $19.19 | $19.19 | 6,443 |
| 2020-11-30 | $21.22 | $21.22 | 15,626 |
| 2020-11-27 | $19.03 | $19.03 | 4,642 |
| 2020-11-25 | $14.82 | $14.82 | 4,435 |
| 2020-11-24 | $11.39 | $11.39 | 4,233 |
| 2020-11-23 | $10.92 | $10.92 | 1,770 |
| 2020-11-20 | $10.92 | $10.92 | 1,135 |
| 2020-11-19 | $10.30 | $10.30 | 336 |
| 2020-11-18 | $10.14 | $10.14 | 1,021 |
| 2020-11-17 | $10.45 | $10.45 | 739 |
| 2020-11-16 | $10.45 | $10.45 | 2,449 |
| 2020-11-13 | $10.30 | $10.30 | 907 |
| 2020-11-12 | $10.30 | $10.30 | 588 |
| 2020-11-11 | $10.14 | $10.14 | 1,048 |
| 2020-11-10 | $10.14 | $10.14 | 938 |
| 2020-11-09 | $10.45 | $10.45 | 1,841 |
| 2020-11-06 | $9.05 | $9.05 | 2,003 |
| 2020-11-05 | $8.89 | $8.89 | 1,003 |
| 2020-11-04 | $9.20 | $9.20 | 979 |
| 2020-11-03 | $9.67 | $9.67 | 756 |
| 2020-11-02 | $9.67 | $9.67 | 937 |
| 2020-10-30 | $9.20 | $9.20 | 403 |
| 2020-10-29 | $8.89 | $8.89 | 367 |
| 2020-10-28 | $9.20 | $9.20 | 163 |
| 2020-10-27 | $9.67 | $9.67 | 379 |
| 2020-10-26 | $9.67 | $9.67 | 512 |
| 2020-10-23 | $9.36 | $9.36 | 425 |
| 2020-10-22 | $9.20 | $9.20 | 592 |
| 2020-10-21 | $9.52 | $9.52 | 523 |
| 2020-10-20 | $9.83 | $9.83 | 305 |
| 2020-10-19 | $10.14 | $10.14 | 1,724 |
| 2020-10-16 | $9.83 | $9.83 | 366 |
| 2020-10-15 | $10.76 | $10.76 | 84 |
| 2020-10-14 | $10.76 | $10.76 | 753 |
| 2020-10-13 | $10.76 | $10.76 | 703 |
| 2020-10-12 | $10.61 | $10.61 | 2,612 |
| 2020-10-09 | $9.52 | $9.52 | 1,112 |
| 2020-10-08 | $9.52 | $9.52 | 590 |
| 2020-10-07 | $9.36 | $9.36 | 1,287 |
| 2020-10-06 | $9.05 | $9.05 | 2,471 |
| 2020-10-05 | $8.11 | $8.11 | 863 |
| 2020-10-02 | $9.36 | $9.36 | 433 |
| 2020-10-01 | $8.89 | $8.89 | 810 |
| 2020-09-30 | $9.36 | $9.36 | 601 |
| 2020-09-29 | $9.36 | $9.36 | 2,835 |
| 2020-09-28 | $9.36 | $9.36 | 5,312 |
| 2020-09-25 | $10.30 | $10.30 | 920 |
| 2020-09-24 | $10.14 | $10.14 | 851 |
| 2020-09-23 | $10.76 | $10.76 | 1,081 |
| 2020-09-22 | $11.23 | $11.23 | 1,529 |
| 2020-09-21 | $10.92 | $10.92 | 1,613 |
| 2020-09-18 | $10.61 | $10.61 | 1,023 |
| 2020-09-17 | $10.45 | $10.45 | 352 |
| 2020-09-16 | $10.30 | $10.30 | 377 |
| 2020-09-15 | $10.45 | $10.45 | 167 |
| 2020-09-14 | $10.45 | $10.45 | 260 |
| 2020-09-11 | $10.76 | $10.76 | 310 |
| 2020-09-10 | $10.45 | $10.45 | 288 |
| 2020-09-09 | $9.83 | $9.83 | 502 |
| 2020-09-08 | $9.67 | $9.67 | 553 |
| 2020-09-04 | $10.61 | $10.61 | 748 |
| 2020-09-03 | $9.67 | $9.67 | 277 |
| 2020-09-02 | $9.52 | $9.52 | 833 |
| 2020-09-01 | $9.83 | $9.83 | 1,896 |
| 2020-08-31 | $10.30 | $10.30 | 696 |
| 2020-08-28 | $10.76 | $10.76 | 540 |
| 2020-08-27 | $9.83 | $9.83 | 3,371 |
| 2020-08-26 | $10.30 | $10.30 | 1,183 |
| 2020-08-25 | $10.61 | $10.61 | 254 |
| 2020-08-24 | $10.61 | $10.61 | 628 |
| 2020-08-21 | $11.23 | $11.23 | 1,707 |
| 2020-08-20 | $10.92 | $10.92 | 325 |
| 2020-08-19 | $11.08 | $11.08 | 1,076 |
| 2020-08-18 | $11.08 | $11.08 | 443 |
| 2020-08-17 | $10.92 | $10.92 | 2,234 |
| 2020-08-14 | $11.23 | $11.23 | 1,694 |
| 2020-08-13 | $11.08 | $11.08 | 194 |
| 2020-08-12 | $10.92 | $10.92 | 868 |
| 2020-08-11 | $10.92 | $10.92 | 1,352 |
| 2020-08-10 | $11.54 | $11.54 | 949 |
| 2020-08-07 | $11.70 | $11.70 | 423 |
| 2020-08-06 | $11.70 | $11.70 | 533 |
| 2020-08-05 | $11.54 | $11.54 | 1,078 |
| 2020-08-04 | $10.45 | $10.45 | 2,496 |
| 2020-08-03 | $11.39 | $11.39 | 883 |
| 2020-07-31 | $11.23 | $11.23 | 451 |
| 2020-07-30 | $11.23 | $11.23 | 463 |
| 2020-07-29 | $11.39 | $11.39 | 452 |
| 2020-07-28 | $11.70 | $11.70 | 1,262 |
| 2020-07-27 | $11.39 | $11.39 | 751 |
| 2020-07-24 | $11.39 | $11.39 | 363 |
| 2020-07-23 | $11.70 | $11.70 | 209 |
| 2020-07-22 | $10.92 | $10.92 | 1,564 |
| 2020-07-21 | $11.54 | $11.54 | 430 |
| 2020-07-20 | $11.86 | $11.86 | 1,111 |
| 2020-07-17 | $11.70 | $11.70 | 683 |
| 2020-07-16 | $12.17 | $12.17 | 713 |
| 2020-07-15 | $12.17 | $12.17 | 400 |
| 2020-07-14 | $12.17 | $12.17 | 610 |
| 2020-07-13 | $12.01 | $12.01 | 1,181 |
| 2020-07-10 | $12.01 | $12.01 | 468 |
| 2020-07-09 | $12.01 | $12.01 | 419 |
| 2020-07-08 | $12.01 | $12.01 | 254 |
| 2020-07-07 | $12.01 | $12.01 | 573 |
| 2020-07-06 | $12.01 | $12.01 | 1,434 |
| 2020-07-02 | $11.86 | $11.86 | 344 |
| 2020-07-01 | $12.17 | $12.17 | 777 |
| 2020-06-30 | $12.32 | $12.32 | 1,198 |
| 2020-06-29 | $12.32 | $12.32 | 965 |
| 2020-06-26 | $11.70 | $11.70 | 713 |
| 2020-06-25 | $11.86 | $11.86 | 2,778 |
| 2020-06-24 | $11.70 | $11.70 | 804 |
| 2020-06-23 | $11.39 | $11.39 | 504 |
| 2020-06-22 | $11.70 | $11.70 | 771 |
| 2020-06-19 | $11.23 | $11.23 | 963 |
| 2020-06-18 | $11.70 | $11.70 | 1,099 |
| 2020-06-17 | $11.86 | $11.86 | 482 |
| 2020-06-16 | $11.70 | $11.70 | 1,010 |
| 2020-06-15 | $11.39 | $11.39 | 245 |
| 2020-06-12 | $11.54 | $11.54 | 557 |
| 2020-06-11 | $11.08 | $11.08 | 651 |
| 2020-06-10 | $11.54 | $11.54 | 2,087 |
| 2020-06-09 | $11.70 | $11.70 | 371 |
| 2020-06-08 | $12.01 | $12.01 | 1,750 |
| 2020-06-05 | $11.54 | $11.54 | 4,891 |
| 2020-06-04 | $11.70 | $11.70 | 829 |
| 2020-06-03 | $11.70 | $11.70 | 4,035 |
| 2020-06-02 | $12.64 | $12.64 | 1,503 |
| 2020-06-01 | $12.79 | $12.79 | 1,626 |
| 2020-05-29 | $13.26 | $13.26 | 1,680 |
| 2020-05-28 | $12.17 | $12.17 | 1,286 |
| 2020-05-27 | $12.79 | $12.79 | 1,397 |
| 2020-05-26 | $11.86 | $11.86 | 2,351 |
| 2020-05-22 | $12.64 | $12.64 | 1,304 |
| 2020-05-21 | $11.23 | $11.23 | 2,045 |
| 2020-05-20 | $11.39 | $11.39 | 1,936 |
| 2020-05-19 | $10.76 | $10.76 | 2,424 |
| 2020-05-18 | $11.08 | $11.08 | 2,104 |
| 2020-05-15 | $11.23 | $11.23 | 1,019 |
| 2020-05-14 | $11.23 | $11.23 | 1,140 |
| 2020-05-13 | $11.23 | $11.23 | 2,119 |
| 2020-05-12 | $11.70 | $11.70 | 2,779 |
| 2020-05-11 | $12.01 | $12.01 | 689 |
| 2020-05-08 | $12.48 | $12.48 | 1,515 |
| 2020-05-07 | $12.48 | $12.48 | 1,433 |
| 2020-05-06 | $12.64 | $12.64 | 2,995 |
| 2020-05-05 | $13.26 | $13.26 | 1,426 |
| 2020-05-04 | $13.73 | $13.73 | 678 |
| 2020-05-01 | $12.64 | $12.64 | 1,771 |
| 2020-04-30 | $12.95 | $12.95 | 190 |
| 2020-04-29 | $13.26 | $13.26 | 1,703 |
| 2020-04-28 | $13.26 | $13.26 | 265 |
| 2020-04-27 | $13.42 | $13.42 | 1,756 |
| 2020-04-24 | $14.04 | $14.04 | 1,033 |
| 2020-04-23 | $13.26 | $13.26 | 5,488 |
| 2020-04-22 | $12.79 | $12.79 | 1,038 |
| 2020-04-21 | $13.73 | $13.73 | 1,096 |
| 2020-04-20 | $13.88 | $13.88 | 1,592 |
| 2020-04-17 | $13.57 | $13.57 | 2,314 |
| 2020-04-16 | $13.26 | $13.26 | 1,119 |
| 2020-04-15 | $13.26 | $13.26 | 1,588 |
| 2020-04-14 | $12.79 | $12.79 | 1,680 |
| 2020-04-13 | $13.26 | $13.26 | 285 |
| 2020-04-09 | $13.73 | $13.73 | 637 |
| 2020-04-08 | $13.26 | $13.26 | 565 |
| 2020-04-07 | $13.57 | $13.57 | 782 |
| 2020-04-06 | $13.57 | $13.57 | 1,863 |
| 2020-04-03 | $12.64 | $12.64 | 649 |
| 2020-04-02 | $12.64 | $12.64 | 955 |
| 2020-04-01 | $12.64 | $12.64 | 506 |
| 2020-03-31 | $13.26 | $13.26 | 1,019 |
| 2020-03-30 | $12.64 | $12.64 | 569 |
| 2020-03-27 | $13.26 | $13.26 | 1,142 |
| 2020-03-26 | $14.66 | $14.66 | 965 |
| 2020-03-25 | $13.88 | $13.88 | 1,340 |
| 2020-03-24 | $14.66 | $14.66 | 2,540 |
| 2020-03-23 | $11.70 | $11.70 | 1,475 |
| 2020-03-20 | $10.92 | $10.92 | 559 |
| 2020-03-19 | $10.76 | $10.76 | 2,208 |
| 2020-03-18 | $10.92 | $10.92 | 7,648 |
| 2020-03-17 | $11.70 | $11.70 | 1,724 |
| 2020-03-16 | $10.92 | $10.92 | 2,365 |
| 2020-03-13 | $11.70 | $11.70 | 1,972 |
| 2020-03-12 | $11.70 | $11.70 | 2,419 |
| 2020-03-11 | $13.73 | $13.73 | 1,435 |
| 2020-03-10 | $14.04 | $14.04 | 2,934 |
| 2020-03-09 | $14.66 | $14.66 | 2,733 |
| 2020-03-06 | $15.44 | $15.44 | 1,975 |
| 2020-03-05 | $17.16 | $17.16 | 1,947 |
| 2020-03-04 | $16.07 | $16.07 | 1,012 |
| 2020-03-03 | $16.22 | $16.22 | 4,487 |
| 2020-03-02 | $18.72 | $18.72 | 2,215 |
| 2020-02-28 | $15.60 | $15.60 | 3,886 |
| 2020-02-27 | $14.35 | $14.35 | 3,660 |
| 2020-02-26 | $17.16 | $17.16 | 2,221 |
| 2020-02-25 | $18.41 | $18.41 | 2,113 |
| 2020-02-24 | $18.72 | $18.72 | 1,128 |
| 2020-02-21 | $18.25 | $18.25 | 501 |
| 2020-02-20 | $18.72 | $18.72 | 750 |
| 2020-02-19 | $19.34 | $19.34 | 847 |
| 2020-02-18 | $19.34 | $19.34 | 1,212 |
| 2020-02-14 | $19.34 | $19.34 | 1,621 |
| 2020-02-13 | $17.94 | $17.94 | 988 |
| 2020-02-12 | $17.78 | $17.78 | 4,819 |
| 2020-02-11 | $19.81 | $19.81 | 720 |
| 2020-02-10 | $20.28 | $20.28 | 2,151 |
| 2020-02-07 | $19.34 | $19.34 | 2,365 |
| 2020-02-06 | $19.81 | $19.81 | 1,490 |
| 2020-02-05 | $20.28 | $20.28 | 1,099 |
| 2020-02-04 | $19.97 | $19.97 | 1,886 |
| 2020-02-03 | $19.97 | $19.97 | 1,176 |
| 2020-01-31 | $19.50 | $19.50 | 1,322 |
| 2020-01-30 | $19.97 | $19.97 | 1,292 |
| 2020-01-29 | $20.59 | $20.59 | 935 |
| 2020-01-28 | $20.28 | $20.28 | 2,183 |
| 2020-01-27 | $20.75 | $20.75 | 1,483 |
| 2020-01-24 | $21.84 | $21.84 | 2,124 |
| 2020-01-23 | $20.75 | $20.75 | 876 |
| 2020-01-22 | $20.28 | $20.28 | 1,169 |
| 2020-01-21 | $19.66 | $19.66 | 1,575 |
| 2020-01-17 | $21.68 | $21.68 | 867 |
| 2020-01-16 | $21.84 | $21.84 | 2,438 |
| 2020-01-15 | $20.12 | $20.12 | 853 |
| 2020-01-14 | $19.81 | $19.81 | 356 |
| 2020-01-13 | $19.50 | $19.50 | 1,164 |
| 2020-01-10 | $19.50 | $19.50 | 873 |
| 2020-01-09 | $20.12 | $20.12 | 1,256 |
| 2020-01-08 | $20.28 | $20.28 | 496 |
| 2020-01-07 | $18.72 | $18.72 | 728 |
| 2020-01-06 | $19.50 | $19.50 | 1,228 |
| 2020-01-03 | $20.28 | $20.28 | 1,189 |
| 2020-01-02 | $19.50 | $19.50 | 1,358 |