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
- 2019-07-17 to 2026-08-28
- 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 | $18.29 | $20.69 | 4,100 |
| 2020-12-30 | $18.30 | $20.70 | 0 |
| 2020-12-29 | $18.30 | $20.70 | 850 |
| 2020-12-28 | $18.00 | $20.36 | 0 |
| 2020-12-24 | $18.00 | $20.36 | 0 |
| 2020-12-23 | $18.00 | $20.36 | 0 |
| 2020-12-22 | $18.00 | $20.36 | 0 |
| 2020-12-21 | $18.00 | $20.36 | 1,800 |
| 2020-12-18 | $18.01 | $20.37 | 0 |
| 2020-12-17 | $18.01 | $20.37 | 0 |
| 2020-12-16 | $18.01 | $20.37 | 0 |
| 2020-12-15 | $18.01 | $20.37 | 0 |
| 2020-12-14 | $18.01 | $20.37 | 250 |
| 2020-12-11 | $17.89 | $20.23 | 109 |
| 2020-12-10 | $17.95 | $20.30 | 3,277 |
| 2020-12-09 | $17.25 | $19.51 | 1,950 |
| 2020-12-08 | $17.25 | $19.51 | 4,000 |
| 2020-12-07 | $17.35 | $19.62 | 3,500 |
| 2020-12-04 | $17.06 | $19.30 | 750 |
| 2020-12-03 | $16.73 | $18.92 | 0 |
| 2020-12-02 | $16.73 | $18.92 | 2,500 |
| 2020-12-01 | $16.73 | $18.92 | 3,621 |
| 2020-11-30 | $16.43 | $18.58 | 0 |
| 2020-11-27 | $16.43 | $18.58 | 0 |
| 2020-11-25 | $16.43 | $18.58 | 727 |
| 2020-11-24 | $16.39 | $18.54 | 600 |
| 2020-11-23 | $16.26 | $18.39 | 500 |
| 2020-11-20 | $16.25 | $18.38 | 4,000 |
| 2020-11-19 | $16.21 | $18.33 | 1,800 |
| 2020-11-18 | $16.41 | $18.56 | 0 |
| 2020-11-17 | $16.41 | $18.56 | 2,193 |
| 2020-11-16 | $16.23 | $18.36 | 1,100 |
| 2020-11-13 | $16.84 | $19.05 | 0 |
| 2020-11-12 | $16.84 | $19.05 | 0 |
| 2020-11-11 | $16.84 | $18.63 | 450 |
| 2020-11-10 | $16.51 | $18.26 | 0 |
| 2020-11-09 | $16.51 | $18.26 | 2,650 |
| 2020-11-06 | $16.30 | $18.03 | 0 |
| 2020-11-05 | $16.30 | $18.03 | 0 |
| 2020-11-04 | $16.30 | $18.03 | 0 |
| 2020-11-03 | $16.30 | $18.03 | 0 |
| 2020-11-02 | $16.30 | $18.03 | 0 |
| 2020-10-30 | $16.30 | $18.03 | 682 |
| 2020-10-29 | $16.30 | $18.03 | 0 |
| 2020-10-28 | $16.30 | $18.03 | 1,416 |
| 2020-10-27 | $16.40 | $18.14 | 0 |
| 2020-10-26 | $16.40 | $18.14 | 0 |
| 2020-10-23 | $16.40 | $18.14 | 0 |
| 2020-10-22 | $16.40 | $18.14 | 2,250 |
| 2020-10-21 | $16.25 | $17.97 | 0 |
| 2020-10-20 | $16.25 | $17.97 | 1,010 |
| 2020-10-19 | $16.20 | $17.92 | 0 |
| 2020-10-16 | $16.20 | $17.92 | 2,252 |
| 2020-10-15 | $16.15 | $17.86 | 1,400 |
| 2020-10-14 | $16.30 | $18.03 | 3,700 |
| 2020-10-13 | $16.28 | $18.01 | 2,034 |
| 2020-10-12 | $16.30 | $18.03 | 0 |
| 2020-10-09 | $16.30 | $18.03 | 1,850 |
| 2020-10-08 | $16.40 | $18.14 | 1,825 |
| 2020-10-07 | $16.35 | $18.08 | 0 |
| 2020-10-06 | $16.35 | $18.08 | 756 |
| 2020-10-05 | $16.04 | $17.74 | 0 |
| 2020-10-02 | $16.04 | $17.74 | 2,000 |
| 2020-10-01 | $16.85 | $18.64 | 0 |
| 2020-09-30 | $16.85 | $18.64 | 500 |
| 2020-09-29 | $16.50 | $18.25 | 100 |
| 2020-09-28 | $16.59 | $18.35 | 0 |
| 2020-09-25 | $16.59 | $18.35 | 0 |
| 2020-09-24 | $16.59 | $18.35 | 2,196 |
| 2020-09-23 | $16.60 | $18.36 | 300 |
| 2020-09-22 | $17.04 | $18.85 | 0 |
| 2020-09-21 | $17.04 | $18.85 | 0 |
| 2020-09-18 | $17.04 | $18.85 | 3,100 |
| 2020-09-17 | $17.29 | $19.12 | 0 |
| 2020-09-16 | $17.29 | $19.12 | 0 |
| 2020-09-15 | $17.29 | $19.12 | 0 |
| 2020-09-14 | $17.29 | $19.12 | 0 |
| 2020-09-11 | $17.29 | $19.12 | 0 |
| 2020-09-10 | $17.29 | $19.12 | 800 |
| 2020-09-09 | $16.96 | $18.76 | 0 |
| 2020-09-08 | $16.96 | $18.76 | 0 |
| 2020-09-04 | $16.96 | $18.76 | 0 |
| 2020-09-03 | $16.96 | $18.76 | 0 |
| 2020-09-02 | $16.96 | $18.76 | 0 |
| 2020-09-01 | $16.96 | $18.76 | 0 |
| 2020-08-31 | $16.96 | $18.76 | 0 |
| 2020-08-28 | $16.96 | $18.76 | 0 |
| 2020-08-27 | $16.96 | $18.76 | 0 |
| 2020-08-26 | $16.96 | $18.76 | 600 |
| 2020-08-25 | $16.96 | $18.76 | 0 |
| 2020-08-24 | $16.96 | $18.76 | 0 |
| 2020-08-21 | $16.96 | $18.76 | 0 |
| 2020-08-20 | $16.96 | $18.76 | 0 |
| 2020-08-19 | $16.96 | $18.76 | 0 |
| 2020-08-18 | $16.96 | $18.76 | 375 |
| 2020-08-17 | $17.02 | $18.82 | 1,500 |
| 2020-08-14 | $16.87 | $18.66 | 0 |
| 2020-08-13 | $16.87 | $18.66 | 0 |
| 2020-08-12 | $16.87 | $18.25 | 300 |
| 2020-08-11 | $16.96 | $18.35 | 0 |
| 2020-08-10 | $16.96 | $18.35 | 0 |
| 2020-08-07 | $16.96 | $18.35 | 0 |
| 2020-08-06 | $16.96 | $18.35 | 0 |
| 2020-08-05 | $16.96 | $18.35 | 0 |
| 2020-08-04 | $16.96 | $18.35 | 0 |
| 2020-08-03 | $16.96 | $18.35 | 0 |
| 2020-07-31 | $16.96 | $18.35 | 600 |
| 2020-07-30 | $16.53 | $17.88 | 0 |
| 2020-07-29 | $16.53 | $17.88 | 0 |
| 2020-07-28 | $16.53 | $17.88 | 0 |
| 2020-07-27 | $16.53 | $17.88 | 0 |
| 2020-07-24 | $16.53 | $17.88 | 0 |
| 2020-07-23 | $16.53 | $17.88 | 4,650 |
| 2020-07-22 | $17.00 | $18.39 | 0 |
| 2020-07-21 | $17.00 | $18.39 | 0 |
| 2020-07-20 | $17.00 | $18.39 | 120 |
| 2020-07-17 | $16.99 | $18.38 | 0 |
| 2020-07-16 | $16.99 | $18.38 | 1,500 |
| 2020-07-15 | $16.31 | $17.64 | 1,150 |
| 2020-07-14 | $16.40 | $17.74 | 700 |
| 2020-07-13 | $17.19 | $18.59 | 0 |
| 2020-07-10 | $17.19 | $18.59 | 0 |
| 2020-07-09 | $17.19 | $18.59 | 462 |
| 2020-07-08 | $17.31 | $18.72 | 0 |
| 2020-07-07 | $17.31 | $18.72 | 0 |
| 2020-07-06 | $17.31 | $18.72 | 500 |
| 2020-07-02 | $17.50 | $18.93 | 0 |
| 2020-07-01 | $17.50 | $18.93 | 0 |
| 2020-06-30 | $17.50 | $18.93 | 0 |
| 2020-06-29 | $17.50 | $18.93 | 0 |
| 2020-06-26 | $17.50 | $18.93 | 1,000 |
| 2020-06-25 | $17.45 | $18.88 | 0 |
| 2020-06-24 | $17.45 | $18.88 | 0 |
| 2020-06-23 | $17.45 | $18.88 | 0 |
| 2020-06-22 | $17.45 | $18.88 | 0 |
| 2020-06-19 | $17.45 | $18.88 | 1,200 |
| 2020-06-18 | $17.52 | $18.95 | 0 |
| 2020-06-17 | $17.52 | $18.95 | 0 |
| 2020-06-16 | $17.52 | $18.95 | 6,200 |
| 2020-06-15 | $17.35 | $18.77 | 8,100 |
| 2020-06-12 | $12.70 | $13.74 | 2,600 |
| 2020-06-11 | $17.01 | $18.40 | 15,300 |
| 2020-06-10 | $16.92 | $18.30 | 0 |
| 2020-06-09 | $16.92 | $18.30 | 1,300 |
| 2020-06-08 | $16.50 | $17.85 | 0 |
| 2020-06-05 | $16.50 | $17.85 | 1,025 |
| 2020-06-04 | $15.69 | $16.97 | 0 |
| 2020-06-03 | $15.69 | $16.97 | 0 |
| 2020-06-02 | $15.69 | $16.97 | 613 |
| 2020-06-01 | $15.58 | $16.85 | 1,113 |
| 2020-05-29 | $15.50 | $16.77 | 1,000 |
| 2020-05-28 | $15.50 | $16.76 | 3,300 |
| 2020-05-27 | $14.84 | $16.05 | 0 |
| 2020-05-26 | $14.84 | $16.05 | 0 |
| 2020-05-22 | $14.84 | $16.05 | 0 |
| 2020-05-21 | $14.84 | $16.05 | 250 |
| 2020-05-20 | $14.70 | $15.90 | 0 |
| 2020-05-19 | $14.70 | $15.90 | 2,050 |
| 2020-05-18 | $14.80 | $16.01 | 0 |
| 2020-05-15 | $14.80 | $16.01 | 0 |
| 2020-05-14 | $14.80 | $16.01 | 610 |
| 2020-05-13 | $15.37 | $16.22 | 672 |
| 2020-05-12 | $15.46 | $16.32 | 310 |
| 2020-05-11 | $15.36 | $16.21 | 0 |
| 2020-05-08 | $15.36 | $16.21 | 0 |
| 2020-05-07 | $15.36 | $16.21 | 2,000 |
| 2020-05-06 | $15.61 | $16.48 | 0 |
| 2020-05-05 | $15.61 | $16.48 | 0 |
| 2020-05-04 | $15.61 | $16.48 | 0 |
| 2020-05-01 | $15.61 | $16.48 | 0 |
| 2020-04-30 | $15.61 | $16.48 | 1,000 |
| 2020-04-29 | $15.61 | $16.48 | 3,000 |
| 2020-04-28 | $15.07 | $15.91 | 350 |
| 2020-04-27 | $15.40 | $16.26 | 213 |
| 2020-04-24 | $14.90 | $15.73 | 0 |
| 2020-04-23 | $14.90 | $15.73 | 2,400 |
| 2020-04-22 | $15.45 | $16.31 | 800 |
| 2020-04-21 | $15.41 | $16.27 | 1,000 |
| 2020-04-20 | $16.30 | $17.21 | 500 |
| 2020-04-17 | $16.59 | $17.51 | 2,250 |
| 2020-04-16 | $16.70 | $17.63 | 600 |
| 2020-04-15 | $16.44 | $17.35 | 2,500 |
| 2020-04-14 | $16.11 | $17.00 | 0 |
| 2020-04-13 | $16.11 | $17.00 | 750 |
| 2020-04-09 | $15.86 | $16.74 | 1,675 |
| 2020-04-08 | $14.50 | $15.31 | 2,150 |
| 2020-04-07 | $14.09 | $14.87 | 1,000 |
| 2020-04-06 | $9.15 | $9.66 | 400 |
| 2020-04-03 | $13.34 | $14.08 | 6,175 |
| 2020-04-02 | $13.81 | $14.58 | 1,500 |
| 2020-04-01 | $13.60 | $14.36 | 1,970 |
| 2020-03-31 | $14.16 | $14.94 | 0 |
| 2020-03-30 | $14.16 | $14.94 | 1,000 |
| 2020-03-27 | $14.25 | $15.04 | 500 |
| 2020-03-26 | $14.50 | $15.31 | 5,010 |
| 2020-03-25 | $12.59 | $13.29 | 11,025 |
| 2020-03-24 | $11.74 | $12.39 | 27,350 |
| 2020-03-23 | $11.24 | $11.86 | 9,800 |
| 2020-03-20 | $13.38 | $14.12 | 5,359 |
| 2020-03-19 | $12.41 | $13.10 | 2,000 |
| 2020-03-18 | $12.86 | $13.57 | 5,000 |
| 2020-03-17 | $13.75 | $14.51 | 800 |
| 2020-03-16 | $13.82 | $14.59 | 239 |
| 2020-03-13 | $14.75 | $15.57 | 3,000 |
| 2020-03-12 | $15.00 | $15.83 | 1,750 |
| 2020-03-11 | $16.96 | $17.90 | 840 |
| 2020-03-10 | $17.30 | $18.26 | 200 |
| 2020-03-09 | $18.60 | $19.63 | 1,220 |
| 2020-03-06 | $19.10 | $20.16 | 10,000 |
| 2020-03-05 | $19.24 | $20.31 | 1,050 |
| 2020-03-04 | $19.50 | $20.58 | 1,900 |
| 2020-03-03 | $19.55 | $20.64 | 3,000 |
| 2020-03-02 | $21.01 | $22.18 | 0 |
| 2020-02-28 | $21.01 | $22.18 | 0 |
| 2020-02-27 | $21.01 | $22.18 | 2,500 |
| 2020-02-26 | $21.40 | $22.59 | 2,000 |
| 2020-02-25 | $21.83 | $23.05 | 0 |
| 2020-02-24 | $21.83 | $23.05 | 100 |
| 2020-02-21 | $21.97 | $23.19 | 110 |
| 2020-02-20 | $21.84 | $23.05 | 0 |
| 2020-02-19 | $21.84 | $23.05 | 0 |
| 2020-02-18 | $21.84 | $23.05 | 0 |
| 2020-02-14 | $21.84 | $23.05 | 0 |
| 2020-02-13 | $21.84 | $23.05 | 900 |
| 2020-02-12 | $22.13 | $22.97 | 0 |
| 2020-02-11 | $22.13 | $22.97 | 0 |
| 2020-02-10 | $22.13 | $22.97 | 2,400 |
| 2020-02-07 | $22.14 | $22.97 | 2,866 |
| 2020-02-06 | $22.09 | $22.92 | 0 |
| 2020-02-05 | $22.09 | $22.92 | 0 |
| 2020-02-04 | $22.09 | $22.92 | 0 |
| 2020-02-03 | $22.09 | $22.92 | 2,200 |
| 2020-01-31 | $21.99 | $22.82 | 400 |
| 2020-01-30 | $22.03 | $22.86 | 4,400 |
| 2020-01-29 | $22.05 | $22.88 | 2,700 |
| 2020-01-28 | $22.29 | $23.13 | 9,000 |
| 2020-01-27 | $21.96 | $22.79 | 9,072 |
| 2020-01-24 | $22.18 | $23.02 | 3,000 |
| 2020-01-23 | $21.88 | $22.71 | 0 |
| 2020-01-22 | $21.88 | $22.71 | 0 |
| 2020-01-21 | $21.88 | $22.71 | 0 |
| 2020-01-17 | $21.88 | $22.71 | 1,000 |
| 2020-01-16 | $21.74 | $22.56 | 0 |
| 2020-01-15 | $21.74 | $22.56 | 0 |
| 2020-01-14 | $21.74 | $22.56 | 2,250 |
| 2020-01-13 | $21.65 | $22.47 | 640 |
| 2020-01-10 | $21.56 | $22.37 | 2,220 |
| 2020-01-09 | $21.40 | $22.21 | 1,000 |
| 2020-01-08 | $21.20 | $22.00 | 6,900 |
| 2020-01-07 | $21.25 | $22.05 | 0 |
| 2020-01-06 | $21.25 | $22.05 | 4,195 |
| 2020-01-03 | $21.05 | $21.85 | 500 |
| 2020-01-02 | $21.03 | $21.82 | 500 |