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
- 2016-06-21 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 | $18.45 | $19.93 | 1,700 |
| 2020-12-30 | $18.42 | $19.90 | 16,200 |
| 2020-12-29 | $18.74 | $20.24 | 9,100 |
| 2020-12-28 | $19.17 | $20.70 | 10,200 |
| 2020-12-24 | $18.96 | $20.47 | 4,700 |
| 2020-12-23 | $18.41 | $19.88 | 4,700 |
| 2020-12-22 | $17.29 | $18.68 | 2,400 |
| 2020-12-21 | $17.51 | $18.91 | 8,600 |
| 2020-12-18 | $17.93 | $19.37 | 11,400 |
| 2020-12-17 | $18.05 | $19.50 | 2,500 |
| 2020-12-16 | $17.95 | $19.39 | 3,100 |
| 2020-12-15 | $16.73 | $18.07 | 4,700 |
| 2020-12-14 | $16.08 | $17.37 | 3,300 |
| 2020-12-11 | $15.40 | $16.63 | 10,700 |
| 2020-12-10 | $16.00 | $17.28 | 3,300 |
| 2020-12-09 | $17.19 | $18.57 | 2,400 |
| 2020-12-08 | $16.81 | $18.16 | 3,400 |
| 2020-12-07 | $17.03 | $18.39 | 7,200 |
| 2020-12-04 | $17.86 | $19.29 | 3,900 |
| 2020-12-03 | $17.75 | $19.17 | 2,200 |
| 2020-12-02 | $17.52 | $18.92 | 2,900 |
| 2020-12-01 | $17.94 | $19.38 | 5,800 |
| 2020-11-30 | $16.48 | $17.80 | 5,700 |
| 2020-11-27 | $17.10 | $18.47 | 1,500 |
| 2020-11-25 | $17.03 | $18.39 | 39,600 |
| 2020-11-24 | $17.59 | $19.00 | 53,000 |
| 2020-11-23 | $17.68 | $19.10 | 2,700 |
| 2020-11-20 | $17.53 | $18.93 | 2,200 |
| 2020-11-19 | $17.39 | $18.78 | 10,700 |
| 2020-11-18 | $17.74 | $19.16 | 14,000 |
| 2020-11-17 | $17.30 | $18.68 | 2,100 |
| 2020-11-16 | $16.77 | $18.11 | 1,300 |
| 2020-11-13 | $16.56 | $17.89 | 1,500 |
| 2020-11-12 | $16.00 | $17.28 | 3,500 |
| 2020-11-11 | $16.75 | $18.09 | 1,600 |
| 2020-11-10 | $16.38 | $17.69 | 18,100 |
| 2020-11-09 | $16.16 | $17.45 | 6,200 |
| 2020-11-06 | $14.46 | $15.62 | 10,600 |
| 2020-11-05 | $14.16 | $15.29 | 1,500 |
| 2020-11-04 | $13.77 | $14.87 | 1,400 |
| 2020-11-03 | $13.65 | $14.74 | 3,600 |
| 2020-11-02 | $12.76 | $13.78 | 2,100 |
| 2020-10-30 | $12.66 | $13.67 | 4,800 |
| 2020-10-29 | $12.82 | $13.85 | 2,400 |
| 2020-10-28 | $12.68 | $13.69 | 9,400 |
| 2020-10-27 | $13.36 | $14.43 | 3,400 |
| 2020-10-26 | $13.95 | $15.07 | 1,800 |
| 2020-10-23 | $14.20 | $15.34 | 2,600 |
| 2020-10-22 | $14.16 | $15.29 | 3,100 |
| 2020-10-21 | $13.99 | $15.11 | 1,800 |
| 2020-10-20 | $13.86 | $14.97 | 4,300 |
| 2020-10-19 | $13.96 | $15.07 | 3,500 |
| 2020-10-16 | $14.01 | $15.13 | 7,500 |
| 2020-10-15 | $14.41 | $15.56 | 1,200 |
| 2020-10-14 | $14.32 | $15.47 | 3,600 |
| 2020-10-13 | $14.20 | $15.34 | 3,000 |
| 2020-10-12 | $14.43 | $15.59 | 4,700 |
| 2020-10-09 | $14.09 | $15.21 | 2,400 |
| 2020-10-08 | $14.04 | $15.17 | 1,800 |
| 2020-10-07 | $13.94 | $15.06 | 1,500 |
| 2020-10-06 | $13.78 | $14.88 | 2,200 |
| 2020-10-05 | $13.25 | $14.31 | 1,500 |
| 2020-10-02 | $12.78 | $13.80 | 3,400 |
| 2020-10-01 | $12.56 | $13.57 | 3,300 |
| 2020-09-30 | $12.22 | $13.20 | 2,400 |
| 2020-09-29 | $12.39 | $13.38 | 3,300 |
| 2020-09-28 | $12.18 | $13.16 | 6,500 |
| 2020-09-25 | $11.75 | $12.69 | 1,200 |
| 2020-09-24 | $11.72 | $12.66 | 3,200 |
| 2020-09-23 | $11.06 | $11.95 | 7,500 |
| 2020-09-22 | $11.14 | $12.04 | 1,700 |
| 2020-09-21 | $11.50 | $12.42 | 3,800 |
| 2020-09-18 | $12.24 | $13.22 | 8,900 |
| 2020-09-17 | $13.05 | $14.09 | 6,100 |
| 2020-09-16 | $13.19 | $14.25 | 1,800 |
| 2020-09-15 | $13.10 | $14.15 | 9,300 |
| 2020-09-14 | $13.08 | $14.13 | 5,800 |
| 2020-09-11 | $13.02 | $14.06 | 1,400 |
| 2020-09-10 | $13.19 | $14.24 | 1,100 |
| 2020-09-09 | $13.01 | $14.05 | 2,200 |
| 2020-09-08 | $13.17 | $14.22 | 4,900 |
| 2020-09-04 | $13.47 | $14.55 | 4,100 |
| 2020-09-03 | $14.34 | $15.49 | 8,900 |
| 2020-09-02 | $14.89 | $16.08 | 2,200 |
| 2020-09-01 | $13.73 | $14.83 | 2,300 |
| 2020-08-31 | $14.11 | $15.23 | 2,500 |
| 2020-08-28 | $14.00 | $15.12 | 1,500 |
| 2020-08-27 | $13.65 | $14.74 | 2,300 |
| 2020-08-26 | $13.66 | $14.76 | 2,200 |
| 2020-08-25 | $13.54 | $14.63 | 4,800 |
| 2020-08-24 | $13.74 | $14.84 | 3,500 |
| 2020-08-21 | $13.80 | $14.91 | 2,100 |
| 2020-08-20 | $14.11 | $15.24 | 2,500 |
| 2020-08-19 | $13.81 | $14.92 | 3,000 |
| 2020-08-18 | $14.38 | $15.53 | 5,000 |
| 2020-08-17 | $13.88 | $14.99 | 2,800 |
| 2020-08-14 | $13.44 | $14.51 | 6,600 |
| 2020-08-13 | $13.34 | $14.41 | 6,200 |
| 2020-08-12 | $13.44 | $14.51 | 30,100 |
| 2020-08-11 | $13.21 | $14.27 | 1,000 |
| 2020-08-10 | $13.19 | $14.25 | 1,800 |
| 2020-08-07 | $13.31 | $14.38 | 2,500 |
| 2020-08-06 | $13.42 | $14.49 | 1,600 |
| 2020-08-05 | $13.91 | $15.02 | 1,700 |
| 2020-08-04 | $13.73 | $14.83 | 11,100 |
| 2020-08-03 | $13.83 | $14.94 | 1,900 |
| 2020-07-31 | $13.45 | $14.52 | 6,300 |
| 2020-07-30 | $13.90 | $15.01 | 17,100 |
| 2020-07-29 | $14.01 | $15.13 | 36,900 |
| 2020-07-28 | $13.98 | $15.10 | 4,300 |
| 2020-07-27 | $13.34 | $14.41 | 3,500 |
| 2020-07-24 | $13.20 | $14.26 | 6,400 |
| 2020-07-23 | $13.37 | $14.44 | 13,900 |
| 2020-07-22 | $13.86 | $14.97 | 1,800 |
| 2020-07-21 | $13.81 | $14.92 | 22,800 |
| 2020-07-20 | $13.90 | $15.01 | 2,200 |
| 2020-07-17 | $13.60 | $14.69 | 1,300 |
| 2020-07-16 | $13.52 | $14.60 | 5,600 |
| 2020-07-15 | $13.78 | $14.88 | 4,400 |
| 2020-07-14 | $13.49 | $14.57 | 4,900 |
| 2020-07-13 | $13.62 | $14.71 | 3,400 |
| 2020-07-10 | $13.79 | $14.89 | 2,900 |
| 2020-07-09 | $13.48 | $14.56 | 6,100 |
| 2020-07-08 | $13.40 | $14.47 | 6,500 |
| 2020-07-07 | $13.27 | $14.33 | 6,900 |
| 2020-07-06 | $13.39 | $14.46 | 3,000 |
| 2020-07-02 | $12.59 | $13.60 | 3,100 |
| 2020-07-01 | $12.36 | $13.35 | 2,500 |
| 2020-06-30 | $12.33 | $13.32 | 4,600 |
| 2020-06-29 | $12.22 | $13.20 | 5,600 |
| 2020-06-26 | $12.37 | $13.36 | 1,900 |
| 2020-06-25 | $12.55 | $13.56 | 4,300 |
| 2020-06-24 | $12.23 | $13.21 | 1,600 |
| 2020-06-23 | $12.72 | $13.74 | 7,000 |
| 2020-06-22 | $13.10 | $14.15 | 6,600 |
| 2020-06-19 | $12.48 | $13.47 | 3,100 |
| 2020-06-18 | $12.73 | $13.75 | 9,300 |
| 2020-06-17 | $12.71 | $13.73 | 3,800 |
| 2020-06-16 | $12.79 | $13.81 | 13,700 |
| 2020-06-15 | $12.98 | $14.02 | 9,500 |
| 2020-06-12 | $12.96 | $14.00 | 3,000 |
| 2020-06-11 | $12.96 | $14.00 | 6,000 |
| 2020-06-10 | $13.84 | $14.95 | 12,500 |
| 2020-06-09 | $13.74 | $14.84 | 10,900 |
| 2020-06-08 | $15.04 | $16.24 | 6,900 |
| 2020-06-05 | $13.80 | $14.91 | 6,700 |
| 2020-06-04 | $13.31 | $14.38 | 9,600 |
| 2020-06-03 | $13.55 | $14.64 | 11,300 |
| 2020-06-02 | $12.82 | $13.85 | 7,400 |
| 2020-06-01 | $13.65 | $14.74 | 3,500 |
| 2020-05-29 | $12.56 | $13.57 | 40,800 |
| 2020-05-28 | $13.45 | $14.53 | 2,000 |
| 2020-05-27 | $13.00 | $14.04 | 97,200 |
| 2020-05-26 | $13.46 | $14.54 | 26,700 |
| 2020-05-22 | $12.05 | $13.01 | 21,600 |
| 2020-05-21 | $12.01 | $12.97 | 13,100 |
| 2020-05-20 | $12.24 | $13.22 | 20,000 |
| 2020-05-19 | $12.61 | $13.62 | 25,500 |
| 2020-05-18 | $12.60 | $13.61 | 28,000 |
| 2020-05-15 | $11.58 | $12.51 | 19,600 |
| 2020-05-14 | $11.50 | $12.42 | 20,100 |
| 2020-05-13 | $11.72 | $12.66 | 30,800 |
| 2020-05-12 | $12.58 | $13.59 | 956,500 |
| 2020-05-11 | $12.72 | $13.74 | 6,200 |
| 2020-05-08 | $13.20 | $14.26 | 7,300 |
| 2020-05-07 | $14.11 | $15.24 | 8,000 |
| 2020-05-06 | $13.13 | $14.18 | 17,700 |
| 2020-05-05 | $12.85 | $13.88 | 2,800 |
| 2020-05-04 | $13.60 | $14.69 | 4,900 |
| 2020-05-01 | $13.15 | $14.20 | 2,600 |
| 2020-04-30 | $13.25 | $14.31 | 5,600 |
| 2020-04-29 | $13.56 | $14.64 | 6,000 |
| 2020-04-28 | $13.54 | $14.62 | 4,900 |
| 2020-04-27 | $13.00 | $14.04 | 7,500 |
| 2020-04-24 | $13.17 | $14.22 | 2,400 |
| 2020-04-23 | $12.80 | $13.83 | 3,400 |
| 2020-04-22 | $11.92 | $12.87 | 3,800 |
| 2020-04-21 | $11.06 | $11.95 | 3,800 |
| 2020-04-20 | $11.55 | $12.47 | 16,500 |
| 2020-04-17 | $12.04 | $13.00 | 7,600 |
| 2020-04-16 | $11.47 | $12.39 | 11,900 |
| 2020-04-15 | $10.98 | $11.86 | 10,400 |
| 2020-04-14 | $11.59 | $12.52 | 9,700 |
| 2020-04-13 | $12.57 | $13.58 | 10,100 |
| 2020-04-09 | $13.04 | $14.08 | 7,300 |
| 2020-04-08 | $11.92 | $12.87 | 8,100 |
| 2020-04-07 | $11.65 | $12.58 | 11,900 |
| 2020-04-06 | $10.96 | $11.84 | 39,200 |
| 2020-04-03 | $9.69 | $10.47 | 10,800 |
| 2020-04-02 | $10.18 | $11.00 | 9,400 |
| 2020-04-01 | $10.02 | $10.82 | 20,800 |
| 2020-03-31 | $10.86 | $11.73 | 56,700 |
| 2020-03-30 | $11.60 | $12.53 | 91,600 |
| 2020-03-27 | $11.03 | $11.91 | 8,900 |
| 2020-03-26 | $11.49 | $12.41 | 16,300 |
| 2020-03-25 | $10.22 | $11.04 | 70,300 |
| 2020-03-24 | $9.41 | $10.16 | 1,225,900 |
| 2020-03-23 | $9.00 | $9.72 | 7,400 |
| 2020-03-20 | $9.44 | $10.20 | 38,200 |
| 2020-03-19 | $8.38 | $9.05 | 11,000 |
| 2020-03-18 | $8.95 | $9.67 | 13,700 |
| 2020-03-17 | $10.83 | $11.70 | 31,700 |
| 2020-03-16 | $10.85 | $11.72 | 771,000 |
| 2020-03-13 | $13.56 | $14.65 | 11,600 |
| 2020-03-12 | $14.55 | $15.72 | 6,200 |
| 2020-03-11 | $16.45 | $17.77 | 10,500 |
| 2020-03-10 | $17.69 | $19.11 | 5,700 |
| 2020-03-09 | $18.50 | $19.98 | 12,800 |
| 2020-03-06 | $19.12 | $20.65 | 11,000 |
| 2020-03-05 | $20.09 | $21.70 | 4,600 |
| 2020-03-04 | $20.38 | $22.01 | 10,400 |
| 2020-03-03 | $21.68 | $23.42 | 8,700 |
| 2020-03-02 | $20.22 | $21.84 | 11,300 |
| 2020-02-28 | $19.80 | $21.39 | 227,700 |
| 2020-02-27 | $19.51 | $21.07 | 19,600 |
| 2020-02-26 | $19.99 | $21.59 | 8,300 |
| 2020-02-25 | $21.71 | $23.45 | 14,900 |
| 2020-02-24 | $23.11 | $24.96 | 1,800 |
| 2020-02-21 | $22.90 | $24.73 | 3,100 |
| 2020-02-20 | $23.87 | $25.78 | 2,300 |
| 2020-02-19 | $23.35 | $25.22 | 2,400 |
| 2020-02-18 | $23.11 | $24.96 | 5,700 |
| 2020-02-14 | $22.98 | $24.82 | 901,500 |
| 2020-02-13 | $22.68 | $24.50 | 68,500 |
| 2020-02-12 | $22.95 | $24.79 | 337,400 |
| 2020-02-11 | $21.76 | $23.50 | 5,000 |
| 2020-02-10 | $21.52 | $23.24 | 5,600 |
| 2020-02-07 | $20.84 | $22.51 | 1,100 |
| 2020-02-06 | $21.15 | $22.84 | 4,900 |
| 2020-02-05 | $21.88 | $23.63 | 2,500 |
| 2020-02-04 | $21.63 | $23.36 | 5,000 |
| 2020-02-03 | $21.53 | $23.25 | 3,600 |
| 2020-01-31 | $21.49 | $23.21 | 3,800 |
| 2020-01-30 | $21.44 | $23.16 | 1,400 |
| 2020-01-29 | $22.02 | $23.78 | 2,200 |
| 2020-01-28 | $22.02 | $23.78 | 1,100 |
| 2020-01-27 | $20.53 | $22.17 | 2,100 |
| 2020-01-24 | $22.02 | $23.78 | 1,300 |
| 2020-01-23 | $22.02 | $23.78 | 1,100 |
| 2020-01-22 | $21.52 | $23.24 | 700 |
| 2020-01-21 | $21.39 | $23.10 | 4,300 |
| 2020-01-17 | $20.63 | $22.28 | 1,400 |
| 2020-01-16 | $21.20 | $22.90 | 4,400 |
| 2020-01-15 | $21.15 | $22.84 | 4,700 |
| 2020-01-14 | $20.91 | $22.58 | 1,800 |
| 2020-01-13 | $20.09 | $21.70 | 13,300 |
| 2020-01-10 | $20.27 | $21.89 | 5,700 |
| 2020-01-09 | $20.16 | $21.77 | 4,500 |
| 2020-01-08 | $20.56 | $22.21 | 17,500 |
| 2020-01-07 | $20.50 | $22.14 | 12,400 |
| 2020-01-06 | $20.07 | $21.68 | 5,500 |
| 2020-01-03 | $19.32 | $20.86 | 6,400 |
| 2020-01-02 | $20.60 | $22.25 | 1,500 |