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
- 2017-08-02 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 | $13.73 | $17.54 | 0 |
| 2020-12-30 | $13.73 | $17.54 | 0 |
| 2020-12-29 | $13.73 | $17.54 | 0 |
| 2020-12-28 | $13.73 | $17.54 | 0 |
| 2020-12-24 | $13.73 | $17.54 | 0 |
| 2020-12-23 | $13.73 | $17.54 | 500 |
| 2020-12-22 | $13.80 | $17.63 | 0 |
| 2020-12-21 | $13.80 | $17.63 | 500 |
| 2020-12-18 | $13.79 | $17.62 | 0 |
| 2020-12-17 | $13.79 | $17.62 | 0 |
| 2020-12-16 | $13.79 | $17.62 | 0 |
| 2020-12-15 | $13.79 | $17.62 | 0 |
| 2020-12-14 | $13.79 | $17.62 | 0 |
| 2020-12-11 | $13.79 | $17.62 | 0 |
| 2020-12-10 | $13.79 | $17.62 | 0 |
| 2020-12-09 | $13.79 | $17.62 | 0 |
| 2020-12-08 | $13.79 | $17.62 | 0 |
| 2020-12-07 | $13.79 | $17.62 | 0 |
| 2020-12-04 | $13.79 | $17.62 | 0 |
| 2020-12-03 | $13.79 | $17.62 | 2,000 |
| 2020-12-02 | $12.90 | $16.48 | 0 |
| 2020-12-01 | $12.90 | $16.48 | 0 |
| 2020-11-30 | $12.90 | $16.48 | 0 |
| 2020-11-27 | $12.90 | $16.48 | 0 |
| 2020-11-25 | $12.90 | $16.48 | 0 |
| 2020-11-24 | $12.90 | $16.48 | 1,500 |
| 2020-11-23 | $13.01 | $16.62 | 0 |
| 2020-11-20 | $13.01 | $16.62 | 500 |
| 2020-11-19 | $12.95 | $16.54 | 0 |
| 2020-11-18 | $12.95 | $16.54 | 0 |
| 2020-11-17 | $12.95 | $16.54 | 0 |
| 2020-11-16 | $12.95 | $16.54 | 1,000 |
| 2020-11-13 | $12.91 | $16.49 | 0 |
| 2020-11-12 | $12.91 | $16.49 | 200 |
| 2020-11-11 | $12.95 | $16.54 | 300 |
| 2020-11-10 | $13.00 | $16.61 | 0 |
| 2020-11-09 | $13.00 | $16.61 | 700 |
| 2020-11-06 | $12.28 | $15.69 | 0 |
| 2020-11-05 | $12.28 | $15.69 | 0 |
| 2020-11-04 | $12.28 | $15.69 | 500 |
| 2020-11-03 | $12.83 | $16.39 | 0 |
| 2020-11-02 | $12.83 | $16.39 | 0 |
| 2020-10-30 | $12.83 | $16.39 | 0 |
| 2020-10-29 | $12.83 | $16.01 | 0 |
| 2020-10-28 | $12.83 | $16.01 | 0 |
| 2020-10-27 | $12.83 | $16.01 | 0 |
| 2020-10-26 | $12.83 | $16.01 | 0 |
| 2020-10-23 | $12.83 | $16.01 | 0 |
| 2020-10-22 | $12.83 | $16.01 | 0 |
| 2020-10-21 | $12.83 | $16.01 | 200 |
| 2020-10-20 | $12.79 | $15.97 | 600 |
| 2020-10-19 | $12.66 | $15.80 | 0 |
| 2020-10-16 | $12.66 | $15.80 | 0 |
| 2020-10-15 | $12.66 | $15.80 | 0 |
| 2020-10-14 | $12.66 | $15.80 | 0 |
| 2020-10-13 | $12.66 | $15.80 | 0 |
| 2020-10-12 | $12.66 | $15.80 | 0 |
| 2020-10-09 | $12.66 | $15.80 | 0 |
| 2020-10-08 | $12.66 | $15.80 | 700 |
| 2020-10-07 | $12.40 | $15.48 | 0 |
| 2020-10-06 | $12.40 | $15.48 | 0 |
| 2020-10-05 | $12.40 | $15.48 | 0 |
| 2020-10-02 | $12.40 | $15.48 | 0 |
| 2020-10-01 | $12.40 | $15.48 | 0 |
| 2020-09-30 | $12.40 | $15.48 | 0 |
| 2020-09-29 | $12.40 | $15.48 | 0 |
| 2020-09-28 | $12.40 | $15.48 | 0 |
| 2020-09-25 | $12.40 | $15.48 | 0 |
| 2020-09-24 | $12.40 | $15.48 | 200 |
| 2020-09-23 | $12.68 | $15.83 | 0 |
| 2020-09-22 | $12.68 | $15.83 | 0 |
| 2020-09-21 | $12.68 | $15.83 | 0 |
| 2020-09-18 | $12.68 | $15.83 | 0 |
| 2020-09-17 | $12.68 | $15.83 | 0 |
| 2020-09-16 | $12.68 | $15.83 | 0 |
| 2020-09-15 | $12.68 | $15.83 | 500 |
| 2020-09-14 | $13.00 | $16.23 | 0 |
| 2020-09-11 | $13.00 | $16.23 | 0 |
| 2020-09-10 | $13.00 | $16.23 | 0 |
| 2020-09-09 | $13.00 | $16.23 | 0 |
| 2020-09-08 | $13.00 | $16.23 | 0 |
| 2020-09-04 | $13.00 | $16.23 | 0 |
| 2020-09-03 | $13.00 | $16.23 | 0 |
| 2020-09-02 | $13.00 | $16.23 | 2,000 |
| 2020-09-01 | $12.79 | $15.96 | 0 |
| 2020-08-31 | $12.79 | $15.96 | 0 |
| 2020-08-28 | $12.79 | $15.96 | 0 |
| 2020-08-27 | $12.79 | $15.96 | 1,747 |
| 2020-08-26 | $12.58 | $15.70 | 0 |
| 2020-08-25 | $12.58 | $15.70 | 1,000 |
| 2020-08-24 | $12.22 | $15.25 | 0 |
| 2020-08-21 | $12.22 | $15.25 | 0 |
| 2020-08-20 | $12.22 | $15.25 | 0 |
| 2020-08-19 | $12.22 | $15.25 | 0 |
| 2020-08-18 | $12.22 | $15.25 | 0 |
| 2020-08-17 | $12.22 | $15.25 | 0 |
| 2020-08-14 | $12.22 | $15.25 | 0 |
| 2020-08-13 | $12.22 | $15.25 | 0 |
| 2020-08-12 | $12.22 | $15.25 | 0 |
| 2020-08-11 | $12.22 | $15.25 | 0 |
| 2020-08-10 | $12.22 | $15.25 | 0 |
| 2020-08-07 | $12.22 | $15.25 | 0 |
| 2020-08-06 | $12.22 | $15.25 | 200 |
| 2020-08-05 | $12.98 | $16.20 | 0 |
| 2020-08-04 | $12.98 | $16.20 | 0 |
| 2020-08-03 | $12.98 | $16.20 | 0 |
| 2020-07-31 | $12.98 | $16.20 | 0 |
| 2020-07-30 | $12.98 | $16.20 | 0 |
| 2020-07-29 | $12.98 | $15.83 | 4,000 |
| 2020-07-28 | $12.86 | $15.69 | 0 |
| 2020-07-27 | $12.86 | $15.69 | 0 |
| 2020-07-24 | $12.86 | $15.69 | 0 |
| 2020-07-23 | $12.86 | $15.69 | 0 |
| 2020-07-22 | $12.86 | $15.69 | 125 |
| 2020-07-21 | $12.92 | $15.76 | 200 |
| 2020-07-20 | $11.87 | $14.48 | 0 |
| 2020-07-17 | $11.87 | $14.48 | 0 |
| 2020-07-16 | $11.87 | $14.48 | 0 |
| 2020-07-15 | $11.87 | $14.48 | 0 |
| 2020-07-14 | $11.87 | $14.48 | 0 |
| 2020-07-13 | $11.87 | $14.48 | 4,119 |
| 2020-07-10 | $11.50 | $14.03 | 0 |
| 2020-07-09 | $11.50 | $14.03 | 0 |
| 2020-07-08 | $11.50 | $14.03 | 0 |
| 2020-07-07 | $11.50 | $14.03 | 0 |
| 2020-07-06 | $11.50 | $14.03 | 0 |
| 2020-07-02 | $11.50 | $14.03 | 0 |
| 2020-07-01 | $11.50 | $14.03 | 0 |
| 2020-06-30 | $11.50 | $14.03 | 4,300 |
| 2020-06-29 | $11.60 | $14.15 | 0 |
| 2020-06-26 | $11.60 | $14.15 | 0 |
| 2020-06-25 | $11.60 | $14.15 | 0 |
| 2020-06-24 | $11.60 | $14.15 | 0 |
| 2020-06-23 | $11.60 | $14.15 | 0 |
| 2020-06-22 | $11.60 | $14.15 | 0 |
| 2020-06-19 | $11.60 | $14.15 | 0 |
| 2020-06-18 | $11.60 | $14.15 | 0 |
| 2020-06-17 | $11.60 | $14.15 | 400 |
| 2020-06-16 | $11.65 | $14.21 | 0 |
| 2020-06-15 | $11.65 | $14.21 | 0 |
| 2020-06-12 | $11.65 | $14.21 | 0 |
| 2020-06-11 | $11.65 | $14.21 | 200 |
| 2020-06-10 | $11.87 | $14.48 | 1,000 |
| 2020-06-09 | $11.60 | $14.15 | 0 |
| 2020-06-08 | $11.60 | $14.15 | 1,500 |
| 2020-06-05 | $11.40 | $13.91 | 0 |
| 2020-06-04 | $11.40 | $13.91 | 0 |
| 2020-06-03 | $11.40 | $13.91 | 400 |
| 2020-06-02 | $10.60 | $12.93 | 0 |
| 2020-06-01 | $10.60 | $12.93 | 0 |
| 2020-05-29 | $10.60 | $12.93 | 0 |
| 2020-05-28 | $10.60 | $12.93 | 0 |
| 2020-05-27 | $10.60 | $12.93 | 0 |
| 2020-05-26 | $10.60 | $12.93 | 0 |
| 2020-05-22 | $10.60 | $12.93 | 0 |
| 2020-05-21 | $10.60 | $12.93 | 0 |
| 2020-05-20 | $10.60 | $12.93 | 0 |
| 2020-05-19 | $10.60 | $12.93 | 0 |
| 2020-05-18 | $10.60 | $12.93 | 0 |
| 2020-05-15 | $10.60 | $12.93 | 500 |
| 2020-05-14 | $10.40 | $12.69 | 1,417 |
| 2020-05-13 | $10.60 | $12.93 | 3,015 |
| 2020-05-12 | $10.89 | $13.28 | 3,506 |
| 2020-05-11 | $11.15 | $13.60 | 0 |
| 2020-05-08 | $11.15 | $13.60 | 0 |
| 2020-05-07 | $11.15 | $13.60 | 0 |
| 2020-05-06 | $11.15 | $13.60 | 0 |
| 2020-05-05 | $11.15 | $13.60 | 0 |
| 2020-05-04 | $11.15 | $13.60 | 0 |
| 2020-05-01 | $11.15 | $13.60 | 400 |
| 2020-04-30 | $11.19 | $13.64 | 0 |
| 2020-04-29 | $11.19 | $13.28 | 0 |
| 2020-04-28 | $11.19 | $13.28 | 270 |
| 2020-04-27 | $10.81 | $12.84 | 0 |
| 2020-04-24 | $10.81 | $12.84 | 0 |
| 2020-04-23 | $10.81 | $12.84 | 410 |
| 2020-04-22 | $10.40 | $12.35 | 0 |
| 2020-04-21 | $10.40 | $12.35 | 0 |
| 2020-04-20 | $10.40 | $12.35 | 0 |
| 2020-04-17 | $10.40 | $12.35 | 200 |
| 2020-04-16 | $10.60 | $12.59 | 1,500 |
| 2020-04-15 | $10.49 | $12.46 | 1,200 |
| 2020-04-14 | $10.91 | $12.96 | 2,600 |
| 2020-04-13 | $10.95 | $13.00 | 1,871 |
| 2020-04-09 | $10.30 | $12.23 | 0 |
| 2020-04-08 | $10.30 | $12.23 | 0 |
| 2020-04-07 | $10.30 | $12.23 | 300 |
| 2020-04-06 | $10.10 | $11.99 | 0 |
| 2020-04-03 | $10.10 | $11.99 | 0 |
| 2020-04-02 | $10.10 | $11.99 | 0 |
| 2020-04-01 | $10.10 | $11.99 | 0 |
| 2020-03-31 | $10.10 | $11.99 | 0 |
| 2020-03-30 | $10.10 | $11.99 | 0 |
| 2020-03-27 | $10.10 | $11.99 | 0 |
| 2020-03-26 | $10.10 | $11.99 | 1,300 |
| 2020-03-25 | $9.51 | $11.29 | 301 |
| 2020-03-24 | $8.70 | $10.33 | 0 |
| 2020-03-23 | $8.70 | $10.33 | 0 |
| 2020-03-20 | $8.70 | $10.33 | 100 |
| 2020-03-19 | $9.00 | $10.69 | 0 |
| 2020-03-18 | $9.00 | $10.69 | 0 |
| 2020-03-17 | $9.00 | $10.69 | 840 |
| 2020-03-16 | $11.84 | $14.06 | 0 |
| 2020-03-13 | $11.84 | $14.06 | 0 |
| 2020-03-12 | $11.84 | $14.06 | 100 |
| 2020-03-11 | $11.44 | $13.59 | 0 |
| 2020-03-10 | $11.44 | $13.59 | 2,352 |
| 2020-03-09 | $11.70 | $13.89 | 924 |
| 2020-03-06 | $12.60 | $14.96 | 0 |
| 2020-03-05 | $12.60 | $14.96 | 500 |
| 2020-03-04 | $12.70 | $15.08 | 700 |
| 2020-03-03 | $13.02 | $15.46 | 0 |
| 2020-03-02 | $13.02 | $15.46 | 400 |
| 2020-02-28 | $13.73 | $16.30 | 0 |
| 2020-02-27 | $13.73 | $16.30 | 0 |
| 2020-02-26 | $13.73 | $16.30 | 0 |
| 2020-02-25 | $13.73 | $16.30 | 0 |
| 2020-02-24 | $13.73 | $16.30 | 0 |
| 2020-02-21 | $13.73 | $16.30 | 0 |
| 2020-02-20 | $13.73 | $16.30 | 0 |
| 2020-02-19 | $13.73 | $16.30 | 0 |
| 2020-02-18 | $13.73 | $16.30 | 0 |
| 2020-02-14 | $13.73 | $16.30 | 1,300 |
| 2020-02-13 | $13.78 | $16.37 | 0 |
| 2020-02-12 | $13.78 | $16.37 | 300 |
| 2020-02-11 | $13.75 | $16.33 | 0 |
| 2020-02-10 | $13.75 | $16.33 | 363 |
| 2020-02-07 | $13.79 | $16.38 | 0 |
| 2020-02-06 | $13.79 | $16.38 | 0 |
| 2020-02-05 | $13.79 | $16.38 | 0 |
| 2020-02-04 | $13.79 | $16.38 | 362 |
| 2020-02-03 | $13.68 | $16.25 | 3,326 |
| 2020-01-31 | $14.10 | $16.75 | 0 |
| 2020-01-30 | $14.10 | $16.75 | 0 |
| 2020-01-29 | $14.10 | $16.39 | 0 |
| 2020-01-28 | $14.10 | $16.39 | 0 |
| 2020-01-27 | $14.10 | $16.39 | 500 |
| 2020-01-24 | $14.54 | $16.91 | 0 |
| 2020-01-23 | $14.54 | $16.91 | 0 |
| 2020-01-22 | $14.54 | $16.91 | 0 |
| 2020-01-21 | $14.54 | $16.91 | 100 |
| 2020-01-17 | $14.54 | $16.91 | 0 |
| 2020-01-16 | $14.54 | $16.91 | 400 |
| 2020-01-15 | $14.52 | $16.88 | 500 |
| 2020-01-14 | $14.39 | $16.73 | 1,280 |
| 2020-01-13 | $14.55 | $16.92 | 600 |
| 2020-01-10 | $14.55 | $16.91 | 600 |
| 2020-01-09 | $14.03 | $16.31 | 0 |
| 2020-01-08 | $14.03 | $16.31 | 0 |
| 2020-01-07 | $14.03 | $16.31 | 0 |
| 2020-01-06 | $14.03 | $16.31 | 0 |
| 2020-01-03 | $14.03 | $16.31 | 0 |
| 2020-01-02 | $14.03 | $16.31 | 0 |