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
- 2007-06-07 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 | $17.00 | $23.43 | 36,800 |
| 2020-12-30 | $17.38 | $23.95 | 20,000 |
| 2020-12-29 | $16.90 | $23.28 | 21,800 |
| 2020-12-28 | $16.66 | $22.96 | 18,400 |
| 2020-12-24 | $17.13 | $23.60 | 17,600 |
| 2020-12-23 | $16.75 | $23.08 | 16,800 |
| 2020-12-22 | $16.79 | $23.14 | 231,800 |
| 2020-12-21 | $16.80 | $23.15 | 174,000 |
| 2020-12-18 | $16.83 | $23.19 | 46,400 |
| 2020-12-17 | $16.40 | $22.60 | 41,400 |
| 2020-12-16 | $16.20 | $22.33 | 43,800 |
| 2020-12-15 | $16.76 | $23.10 | 23,600 |
| 2020-12-14 | $16.74 | $23.06 | 46,000 |
| 2020-12-11 | $16.67 | $22.97 | 28,200 |
| 2020-12-10 | $16.50 | $22.73 | 51,200 |
| 2020-12-09 | $16.32 | $22.49 | 20,400 |
| 2020-12-08 | $16.26 | $22.42 | 88,600 |
| 2020-12-07 | $16.00 | $22.04 | 103,600 |
| 2020-12-04 | $15.83 | $21.82 | 22,600 |
| 2020-12-03 | $15.93 | $21.95 | 129,200 |
| 2020-12-02 | $16.15 | $22.11 | 20,400 |
| 2020-12-01 | $16.21 | $22.19 | 66,400 |
| 2020-11-30 | $15.83 | $21.68 | 31,000 |
| 2020-11-27 | $15.78 | $21.60 | 50,800 |
| 2020-11-25 | $15.76 | $21.57 | 30,400 |
| 2020-11-24 | $15.84 | $21.69 | 48,600 |
| 2020-11-23 | $16.15 | $22.11 | 24,400 |
| 2020-11-20 | $16.39 | $22.44 | 21,000 |
| 2020-11-19 | $16.24 | $22.23 | 178,800 |
| 2020-11-18 | $15.75 | $21.57 | 113,400 |
| 2020-11-17 | $16.00 | $21.91 | 126,200 |
| 2020-11-16 | $15.88 | $21.74 | 22,200 |
| 2020-11-13 | $16.21 | $22.20 | 14,000 |
| 2020-11-12 | $16.33 | $22.37 | 18,400 |
| 2020-11-11 | $16.40 | $22.46 | 29,000 |
| 2020-11-10 | $16.23 | $22.22 | 41,600 |
| 2020-11-09 | $16.29 | $22.30 | 23,000 |
| 2020-11-06 | $16.89 | $23.13 | 123,400 |
| 2020-11-05 | $16.74 | $22.92 | 33,400 |
| 2020-11-04 | $16.46 | $22.54 | 16,400 |
| 2020-11-03 | $16.30 | $22.31 | 31,200 |
| 2020-11-02 | $15.80 | $21.63 | 22,600 |
| 2020-10-30 | $15.66 | $21.44 | 25,200 |
| 2020-10-29 | $15.74 | $21.55 | 41,400 |
| 2020-10-28 | $15.67 | $21.45 | 18,000 |
| 2020-10-27 | $16.08 | $22.02 | 68,800 |
| 2020-10-26 | $16.24 | $22.23 | 19,000 |
| 2020-10-23 | $16.42 | $22.48 | 33,600 |
| 2020-10-22 | $16.09 | $22.03 | 44,200 |
| 2020-10-21 | $16.55 | $22.66 | 14,000 |
| 2020-10-20 | $16.23 | $22.22 | 45,400 |
| 2020-10-19 | $16.57 | $22.69 | 19,000 |
| 2020-10-16 | $16.75 | $22.93 | 29,200 |
| 2020-10-15 | $16.64 | $22.78 | 31,600 |
| 2020-10-14 | $16.88 | $22.79 | 17,800 |
| 2020-10-13 | $16.70 | $22.55 | 19,400 |
| 2020-10-12 | $16.58 | $22.38 | 14,400 |
| 2020-10-09 | $16.09 | $21.73 | 18,200 |
| 2020-10-08 | $16.26 | $21.95 | 32,600 |
| 2020-10-07 | $16.23 | $21.91 | 15,400 |
| 2020-10-06 | $16.29 | $21.99 | 47,000 |
| 2020-10-05 | $16.50 | $22.28 | 16,400 |
| 2020-10-02 | $16.26 | $21.96 | 33,400 |
| 2020-10-01 | $16.09 | $21.73 | 19,800 |
| 2020-09-30 | $16.17 | $21.83 | 28,200 |
| 2020-09-29 | $16.11 | $21.75 | 29,200 |
| 2020-09-28 | $16.00 | $21.60 | 18,200 |
| 2020-09-25 | $15.92 | $21.49 | 18,200 |
| 2020-09-24 | $15.62 | $21.08 | 16,400 |
| 2020-09-23 | $15.69 | $21.18 | 23,200 |
| 2020-09-22 | $15.54 | $20.98 | 21,400 |
| 2020-09-21 | $15.58 | $21.03 | 24,800 |
| 2020-09-18 | $15.86 | $21.41 | 29,600 |
| 2020-09-17 | $15.76 | $21.27 | 33,600 |
| 2020-09-16 | $15.71 | $21.21 | 18,000 |
| 2020-09-15 | $15.67 | $21.16 | 26,800 |
| 2020-09-14 | $15.30 | $20.65 | 19,400 |
| 2020-09-11 | $15.09 | $20.37 | 120,000 |
| 2020-09-10 | $15.04 | $20.30 | 355,600 |
| 2020-09-09 | $15.66 | $21.14 | 103,000 |
| 2020-09-08 | $15.57 | $21.02 | 16,600 |
| 2020-09-04 | $15.92 | $21.49 | 37,400 |
| 2020-09-03 | $15.75 | $21.27 | 51,000 |
| 2020-09-02 | $16.25 | $21.94 | 1,437,800 |
| 2020-09-01 | $16.20 | $21.87 | 1,197,000 |
| 2020-08-31 | $16.36 | $22.09 | 21,800 |
| 2020-08-28 | $16.34 | $22.07 | 160,800 |
| 2020-08-27 | $16.44 | $22.20 | 58,600 |
| 2020-08-26 | $16.85 | $22.75 | 22,800 |
| 2020-08-25 | $16.40 | $22.14 | 33,400 |
| 2020-08-24 | $16.47 | $22.24 | 22,400 |
| 2020-08-21 | $15.88 | $21.43 | 38,000 |
| 2020-08-20 | $16.26 | $21.95 | 60,400 |
| 2020-08-19 | $16.12 | $21.76 | 253,800 |
| 2020-08-18 | $16.26 | $21.96 | 24,200 |
| 2020-08-17 | $15.94 | $21.52 | 19,200 |
| 2020-08-14 | $15.44 | $20.85 | 102,200 |
| 2020-08-13 | $16.21 | $21.89 | 19,200 |
| 2020-08-12 | $16.01 | $21.62 | 797,000 |
| 2020-08-11 | $15.79 | $21.31 | 250,400 |
| 2020-08-10 | $15.35 | $20.73 | 15,400 |
| 2020-08-07 | $15.34 | $20.71 | 16,200 |
| 2020-08-06 | $15.48 | $20.89 | 65,000 |
| 2020-08-05 | $15.42 | $20.81 | 17,000 |
| 2020-08-04 | $14.93 | $20.16 | 29,600 |
| 2020-08-03 | $15.01 | $20.27 | 34,400 |
| 2020-07-31 | $14.52 | $19.60 | 30,400 |
| 2020-07-30 | $14.68 | $19.81 | 305,200 |
| 2020-07-29 | $15.00 | $20.25 | 137,000 |
| 2020-07-28 | $14.74 | $19.90 | 18,600 |
| 2020-07-27 | $14.72 | $19.87 | 18,800 |
| 2020-07-24 | $14.48 | $19.54 | 34,600 |
| 2020-07-23 | $14.74 | $19.90 | 35,600 |
| 2020-07-22 | $14.86 | $20.06 | 36,400 |
| 2020-07-21 | $14.63 | $19.75 | 24,600 |
| 2020-07-20 | $14.93 | $20.15 | 18,600 |
| 2020-07-17 | $14.51 | $19.59 | 22,400 |
| 2020-07-16 | $14.43 | $19.48 | 44,200 |
| 2020-07-15 | $14.43 | $19.48 | 44,600 |
| 2020-07-14 | $14.28 | $19.27 | 21,200 |
| 2020-07-13 | $14.16 | $19.11 | 53,000 |
| 2020-07-10 | $14.25 | $19.24 | 17,200 |
| 2020-07-09 | $13.68 | $18.47 | 107,600 |
| 2020-07-08 | $14.22 | $19.20 | 34,400 |
| 2020-07-07 | $14.25 | $19.24 | 35,200 |
| 2020-07-06 | $14.28 | $19.27 | 27,600 |
| 2020-07-02 | $13.97 | $18.86 | 20,400 |
| 2020-07-01 | $13.89 | $18.75 | 23,600 |
| 2020-06-30 | $13.61 | $18.38 | 33,400 |
| 2020-06-29 | $13.56 | $18.30 | 28,200 |
| 2020-06-26 | $13.56 | $18.30 | 26,400 |
| 2020-06-25 | $13.43 | $18.13 | 35,800 |
| 2020-06-24 | $13.08 | $17.66 | 86,400 |
| 2020-06-23 | $13.35 | $18.03 | 22,400 |
| 2020-06-22 | $13.29 | $17.94 | 48,600 |
| 2020-06-19 | $13.05 | $17.62 | 26,000 |
| 2020-06-18 | $13.23 | $17.86 | 70,800 |
| 2020-06-17 | $13.33 | $18.00 | 30,600 |
| 2020-06-16 | $13.70 | $18.50 | 47,400 |
| 2020-06-15 | $13.46 | $18.17 | 26,000 |
| 2020-06-12 | $11.93 | $16.10 | 21,400 |
| 2020-06-11 | $11.93 | $16.11 | 25,000 |
| 2020-06-10 | $12.88 | $17.38 | 28,000 |
| 2020-06-09 | $12.83 | $17.32 | 27,200 |
| 2020-06-08 | $12.80 | $17.28 | 25,600 |
| 2020-06-05 | $12.75 | $17.21 | 21,800 |
| 2020-06-04 | $12.53 | $16.91 | 25,800 |
| 2020-06-03 | $12.76 | $17.22 | 24,800 |
| 2020-06-02 | $12.24 | $16.53 | 345,000 |
| 2020-06-01 | $12.20 | $16.47 | 35,400 |
| 2020-05-29 | $11.93 | $16.11 | 37,400 |
| 2020-05-28 | $11.98 | $16.17 | 35,600 |
| 2020-05-27 | $11.99 | $16.18 | 51,400 |
| 2020-05-26 | $11.39 | $15.37 | 55,200 |
| 2020-05-22 | $11.24 | $15.17 | 26,400 |
| 2020-05-21 | $11.35 | $15.32 | 72,400 |
| 2020-05-20 | $11.31 | $15.27 | 104,000 |
| 2020-05-19 | $11.08 | $14.95 | 101,400 |
| 2020-05-18 | $11.47 | $15.49 | 63,200 |
| 2020-05-15 | $10.62 | $14.34 | 490,400 |
| 2020-05-14 | $10.37 | $14.00 | 225,000 |
| 2020-05-13 | $10.52 | $14.20 | 114,000 |
| 2020-05-12 | $10.82 | $14.60 | 58,800 |
| 2020-05-11 | $10.83 | $14.62 | 45,000 |
| 2020-05-08 | $10.86 | $14.66 | 72,200 |
| 2020-05-07 | $10.92 | $14.74 | 171,000 |
| 2020-05-06 | $10.98 | $14.83 | 21,600 |
| 2020-05-05 | $10.66 | $14.39 | 137,600 |
| 2020-05-04 | $10.41 | $14.06 | 44,000 |
| 2020-05-01 | $10.59 | $14.30 | 39,600 |
| 2020-04-30 | $10.94 | $14.77 | 50,800 |
| 2020-04-29 | $11.23 | $15.16 | 59,200 |
| 2020-04-28 | $10.83 | $14.62 | 123,000 |
| 2020-04-27 | $10.86 | $14.66 | 301,000 |
| 2020-04-24 | $10.72 | $14.47 | 36,000 |
| 2020-04-23 | $10.35 | $13.97 | 82,600 |
| 2020-04-22 | $10.60 | $14.31 | 69,600 |
| 2020-04-21 | $9.90 | $13.36 | 109,400 |
| 2020-04-20 | $10.43 | $14.08 | 83,200 |
| 2020-04-17 | $10.53 | $14.22 | 101,800 |
| 2020-04-16 | $10.00 | $13.50 | 74,400 |
| 2020-04-15 | $10.20 | $13.77 | 81,800 |
| 2020-04-14 | $11.22 | $15.14 | 228,600 |
| 2020-04-13 | $10.50 | $14.18 | 52,800 |
| 2020-04-09 | $10.59 | $14.29 | 91,400 |
| 2020-04-08 | $10.61 | $14.33 | 97,000 |
| 2020-04-07 | $10.30 | $13.91 | 148,400 |
| 2020-04-06 | $9.64 | $13.02 | 282,400 |
| 2020-04-03 | $9.55 | $12.89 | 134,600 |
| 2020-04-02 | $9.53 | $12.86 | 67,600 |
| 2020-04-01 | $9.73 | $13.13 | 78,000 |
| 2020-03-31 | $10.19 | $13.76 | 272,000 |
| 2020-03-30 | $9.97 | $13.45 | 195,000 |
| 2020-03-27 | $9.47 | $12.78 | 73,000 |
| 2020-03-26 | $9.36 | $12.63 | 90,800 |
| 2020-03-25 | $8.78 | $11.85 | 92,000 |
| 2020-03-24 | $8.21 | $11.08 | 182,000 |
| 2020-03-23 | $8.00 | $10.80 | 145,400 |
| 2020-03-20 | $8.26 | $11.15 | 105,400 |
| 2020-03-19 | $8.05 | $10.86 | 122,000 |
| 2020-03-18 | $7.52 | $10.15 | 117,400 |
| 2020-03-17 | $8.67 | $11.71 | 313,800 |
| 2020-03-16 | $9.33 | $12.59 | 176,600 |
| 2020-03-13 | $10.95 | $14.78 | 129,800 |
| 2020-03-12 | $10.92 | $14.74 | 145,800 |
| 2020-03-11 | $11.39 | $15.38 | 100,800 |
| 2020-03-10 | $11.74 | $15.85 | 150,200 |
| 2020-03-09 | $12.09 | $16.32 | 73,400 |
| 2020-03-06 | $12.67 | $17.10 | 66,600 |
| 2020-03-05 | $12.83 | $17.32 | 102,400 |
| 2020-03-04 | $13.00 | $17.55 | 81,400 |
| 2020-03-03 | $12.46 | $16.82 | 301,000 |
| 2020-03-02 | $12.38 | $16.72 | 95,000 |
| 2020-02-28 | $12.13 | $16.37 | 182,000 |
| 2020-02-27 | $12.65 | $17.07 | 76,600 |
| 2020-02-26 | $12.99 | $17.54 | 60,000 |
| 2020-02-25 | $13.19 | $17.80 | 531,800 |
| 2020-02-24 | $12.94 | $17.46 | 286,000 |
| 2020-02-21 | $12.70 | $17.14 | 63,600 |
| 2020-02-20 | $12.54 | $16.93 | 41,400 |
| 2020-02-19 | $12.59 | $16.99 | 37,400 |
| 2020-02-18 | $12.58 | $16.99 | 32,400 |
| 2020-02-14 | $12.67 | $17.11 | 29,200 |
| 2020-02-13 | $12.87 | $17.38 | 39,800 |
| 2020-02-12 | $12.90 | $17.41 | 172,600 |
| 2020-02-11 | $12.96 | $17.49 | 39,000 |
| 2020-02-10 | $12.99 | $17.53 | 15,600 |
| 2020-02-07 | $12.93 | $17.46 | 29,400 |
| 2020-02-06 | $13.12 | $17.71 | 66,600 |
| 2020-02-05 | $13.08 | $17.66 | 36,000 |
| 2020-02-04 | $13.11 | $17.70 | 34,200 |
| 2020-02-03 | $13.11 | $17.69 | 29,800 |
| 2020-01-31 | $13.08 | $17.66 | 23,800 |
| 2020-01-30 | $13.11 | $17.70 | 28,800 |
| 2020-01-29 | $13.18 | $17.79 | 26,800 |
| 2020-01-28 | $13.28 | $17.93 | 136,400 |
| 2020-01-27 | $13.25 | $17.89 | 94,200 |
| 2020-01-24 | $13.46 | $18.17 | 64,600 |
| 2020-01-23 | $13.61 | $18.38 | 62,200 |
| 2020-01-22 | $13.84 | $18.69 | 16,600 |
| 2020-01-21 | $13.75 | $18.56 | 45,400 |
| 2020-01-17 | $13.68 | $18.46 | 33,400 |
| 2020-01-16 | $13.80 | $18.63 | 51,600 |
| 2020-01-15 | $13.88 | $18.73 | 36,600 |
| 2020-01-14 | $13.88 | $18.74 | 46,000 |
| 2020-01-13 | $13.74 | $18.55 | 72,800 |
| 2020-01-10 | $13.52 | $18.25 | 191,000 |
| 2020-01-09 | $13.60 | $18.36 | 54,000 |
| 2020-01-08 | $13.61 | $18.37 | 21,400 |
| 2020-01-07 | $13.68 | $18.47 | 32,200 |
| 2020-01-06 | $13.89 | $18.75 | 57,800 |
| 2020-01-03 | $13.90 | $18.77 | 57,200 |
| 2020-01-02 | $13.94 | $18.81 | 29,400 |