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
- 1998-10-06 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 | $14.78 | $25.28 | 1,100 |
| 2020-12-30 | $14.67 | $25.10 | 5,800 |
| 2020-12-29 | $14.48 | $24.77 | 600 |
| 2020-12-28 | $14.33 | $24.52 | 4,300 |
| 2020-12-24 | $15.35 | $26.26 | 300 |
| 2020-12-23 | $15.75 | $26.94 | 0 |
| 2020-12-22 | $15.75 | $26.94 | 700 |
| 2020-12-21 | $16.15 | $27.63 | 100 |
| 2020-12-18 | $15.35 | $26.26 | 3,500 |
| 2020-12-17 | $14.40 | $24.63 | 1,700 |
| 2020-12-16 | $14.25 | $24.38 | 500 |
| 2020-12-15 | $14.50 | $24.81 | 22,800 |
| 2020-12-14 | $16.29 | $27.87 | 3,200 |
| 2020-12-11 | $17.63 | $30.16 | 2,200 |
| 2020-12-10 | $17.00 | $29.08 | 2,900 |
| 2020-12-09 | $17.50 | $29.94 | 4,200 |
| 2020-12-08 | $17.25 | $29.51 | 0 |
| 2020-12-07 | $17.25 | $29.51 | 200 |
| 2020-12-04 | $17.08 | $29.22 | 600 |
| 2020-12-03 | $16.70 | $28.57 | 0 |
| 2020-12-02 | $16.70 | $28.57 | 600 |
| 2020-12-01 | $16.81 | $28.76 | 5,100 |
| 2020-11-30 | $17.40 | $29.77 | 7,000 |
| 2020-11-27 | $17.50 | $29.94 | 6,900 |
| 2020-11-25 | $17.19 | $29.41 | 6,100 |
| 2020-11-24 | $17.00 | $29.08 | 7,000 |
| 2020-11-23 | $16.88 | $28.88 | 900 |
| 2020-11-20 | $17.65 | $30.19 | 400 |
| 2020-11-19 | $16.91 | $28.93 | 6,400 |
| 2020-11-18 | $14.00 | $23.95 | 5,400 |
| 2020-11-17 | $13.40 | $22.92 | 600 |
| 2020-11-16 | $13.30 | $22.75 | 4,900 |
| 2020-11-13 | $13.40 | $22.92 | 4,400 |
| 2020-11-12 | $13.68 | $23.40 | 2,000 |
| 2020-11-11 | $13.68 | $23.40 | 8,000 |
| 2020-11-10 | $13.60 | $23.27 | 2,600 |
| 2020-11-09 | $13.80 | $23.61 | 7,500 |
| 2020-11-06 | $13.30 | $22.75 | 3,400 |
| 2020-11-05 | $13.00 | $22.24 | 2,100 |
| 2020-11-04 | $12.78 | $21.86 | 2,000 |
| 2020-11-03 | $13.37 | $22.87 | 1,900 |
| 2020-11-02 | $12.80 | $21.90 | 2,300 |
| 2020-10-30 | $13.60 | $23.27 | 1,100 |
| 2020-10-29 | $13.60 | $23.27 | 0 |
| 2020-10-28 | $13.60 | $23.27 | 100 |
| 2020-10-27 | $14.00 | $23.95 | 0 |
| 2020-10-26 | $14.00 | $23.95 | 1,300 |
| 2020-10-23 | $14.20 | $24.29 | 400 |
| 2020-10-22 | $14.01 | $23.97 | 300 |
| 2020-10-21 | $13.96 | $23.88 | 0 |
| 2020-10-20 | $13.96 | $23.88 | 12,000 |
| 2020-10-19 | $13.95 | $23.86 | 20,200 |
| 2020-10-16 | $13.95 | $23.86 | 8,200 |
| 2020-10-15 | $13.90 | $23.78 | 0 |
| 2020-10-14 | $13.90 | $23.78 | 0 |
| 2020-10-13 | $13.90 | $23.78 | 0 |
| 2020-10-12 | $13.90 | $23.78 | 198,800 |
| 2020-10-09 | $13.95 | $23.86 | 127,000 |
| 2020-10-08 | $13.95 | $23.86 | 5,600 |
| 2020-10-07 | $13.43 | $22.98 | 0 |
| 2020-10-06 | $13.43 | $22.98 | 300 |
| 2020-10-05 | $13.50 | $23.10 | 300 |
| 2020-10-02 | $13.50 | $23.10 | 13,100 |
| 2020-10-01 | $13.50 | $23.10 | 0 |
| 2020-09-30 | $13.50 | $23.10 | 5,800 |
| 2020-09-29 | $13.40 | $22.92 | 500 |
| 2020-09-28 | $13.20 | $22.58 | 500 |
| 2020-09-25 | $13.02 | $22.27 | 37,700 |
| 2020-09-24 | $12.70 | $21.73 | 300 |
| 2020-09-23 | $12.60 | $21.56 | 6,200 |
| 2020-09-22 | $12.68 | $21.69 | 2,200 |
| 2020-09-21 | $12.30 | $21.04 | 3,100 |
| 2020-09-18 | $12.28 | $21.01 | 300 |
| 2020-09-17 | $12.30 | $21.04 | 9,000 |
| 2020-09-16 | $12.70 | $21.73 | 11,400 |
| 2020-09-15 | $13.30 | $22.75 | 3,000 |
| 2020-09-14 | $13.50 | $23.10 | 1,200 |
| 2020-09-11 | $13.75 | $23.52 | 900 |
| 2020-09-10 | $13.98 | $23.92 | 200 |
| 2020-09-09 | $14.10 | $24.12 | 3,600 |
| 2020-09-08 | $14.37 | $24.58 | 3,100 |
| 2020-09-04 | $14.25 | $24.38 | 0 |
| 2020-09-03 | $14.25 | $24.38 | 1,500 |
| 2020-09-02 | $14.35 | $24.55 | 2,400 |
| 2020-09-01 | $13.95 | $23.86 | 500 |
| 2020-08-31 | $14.00 | $23.95 | 700 |
| 2020-08-28 | $14.25 | $24.38 | 200 |
| 2020-08-27 | $14.30 | $24.46 | 3,000 |
| 2020-08-26 | $13.95 | $23.86 | 0 |
| 2020-08-25 | $13.95 | $23.86 | 0 |
| 2020-08-24 | $13.95 | $23.86 | 200 |
| 2020-08-21 | $14.05 | $24.04 | 1,700 |
| 2020-08-20 | $14.00 | $23.95 | 0 |
| 2020-08-19 | $14.00 | $23.95 | 2,600 |
| 2020-08-18 | $14.00 | $23.95 | 900 |
| 2020-08-17 | $13.75 | $23.52 | 4,200 |
| 2020-08-14 | $13.50 | $23.10 | 700 |
| 2020-08-13 | $13.50 | $23.10 | 7,600 |
| 2020-08-12 | $13.20 | $22.58 | 500 |
| 2020-08-11 | $13.20 | $22.58 | 7,300 |
| 2020-08-10 | $13.25 | $22.67 | 0 |
| 2020-08-07 | $13.25 | $22.67 | 0 |
| 2020-08-06 | $13.25 | $22.67 | 500 |
| 2020-08-05 | $13.25 | $22.67 | 500 |
| 2020-08-04 | $13.00 | $22.24 | 393,500 |
| 2020-08-03 | $13.10 | $22.41 | 1,500 |
| 2020-07-31 | $13.07 | $22.36 | 1,500 |
| 2020-07-30 | $13.70 | $23.44 | 0 |
| 2020-07-29 | $13.70 | $23.44 | 0 |
| 2020-07-28 | $13.70 | $23.44 | 1,100 |
| 2020-07-27 | $13.25 | $22.67 | 800 |
| 2020-07-24 | $13.76 | $23.54 | 0 |
| 2020-07-23 | $13.76 | $23.54 | 300 |
| 2020-07-22 | $13.60 | $23.27 | 2,200 |
| 2020-07-21 | $13.50 | $23.10 | 200 |
| 2020-07-20 | $13.50 | $23.10 | 800 |
| 2020-07-17 | $14.00 | $23.95 | 7,200 |
| 2020-07-16 | $14.00 | $23.95 | 13,000 |
| 2020-07-15 | $14.10 | $24.12 | 13,900 |
| 2020-07-14 | $14.25 | $24.38 | 18,600 |
| 2020-07-13 | $14.15 | $24.21 | 19,000 |
| 2020-07-10 | $13.80 | $23.61 | 4,300 |
| 2020-07-09 | $12.70 | $21.73 | 1,600 |
| 2020-07-08 | $12.72 | $21.76 | 200 |
| 2020-07-07 | $12.49 | $21.37 | 0 |
| 2020-07-06 | $12.49 | $21.37 | 300 |
| 2020-07-02 | $12.50 | $21.38 | 800 |
| 2020-07-01 | $12.03 | $20.58 | 7,000 |
| 2020-06-30 | $12.30 | $21.04 | 11,300 |
| 2020-06-29 | $12.01 | $20.55 | 300 |
| 2020-06-26 | $12.20 | $20.87 | 200 |
| 2020-06-25 | $11.99 | $20.51 | 3,700 |
| 2020-06-24 | $12.10 | $20.70 | 3,300 |
| 2020-06-23 | $12.61 | $21.57 | 10,000 |
| 2020-06-22 | $12.63 | $21.61 | 2,400 |
| 2020-06-19 | $12.52 | $21.42 | 5,200 |
| 2020-06-18 | $12.85 | $21.98 | 0 |
| 2020-06-17 | $12.85 | $21.98 | 306,700 |
| 2020-06-16 | $13.00 | $22.24 | 7,800 |
| 2020-06-15 | $12.85 | $21.98 | 200 |
| 2020-06-12 | $13.00 | $22.24 | 300 |
| 2020-06-11 | $13.43 | $22.98 | 0 |
| 2020-06-10 | $13.43 | $22.98 | 6,100 |
| 2020-06-09 | $13.50 | $23.10 | 0 |
| 2020-06-08 | $13.50 | $23.10 | 3,900 |
| 2020-06-05 | $13.40 | $22.92 | 2,900 |
| 2020-06-04 | $13.56 | $23.20 | 10,200 |
| 2020-06-03 | $13.02 | $22.27 | 0 |
| 2020-06-02 | $13.02 | $22.27 | 6,100 |
| 2020-06-01 | $13.20 | $22.58 | 700 |
| 2020-05-29 | $13.25 | $22.67 | 700 |
| 2020-05-28 | $13.27 | $22.70 | 94,200 |
| 2020-05-27 | $13.00 | $22.24 | 1,000 |
| 2020-05-26 | $13.00 | $22.24 | 400 |
| 2020-05-22 | $13.10 | $22.41 | 200 |
| 2020-05-21 | $13.60 | $23.27 | 25,200 |
| 2020-05-20 | $12.90 | $22.07 | 1,500 |
| 2020-05-19 | $12.93 | $22.12 | 2,100 |
| 2020-05-18 | $11.15 | $19.07 | 0 |
| 2020-05-15 | $11.15 | $19.07 | 600 |
| 2020-05-14 | $11.07 | $18.94 | 0 |
| 2020-05-13 | $11.07 | $18.94 | 0 |
| 2020-05-12 | $11.07 | $18.94 | 100 |
| 2020-05-11 | $10.75 | $18.39 | 100 |
| 2020-05-08 | $10.70 | $18.31 | 10,400 |
| 2020-05-07 | $10.20 | $17.45 | 3,200 |
| 2020-05-06 | $10.75 | $18.39 | 0 |
| 2020-05-05 | $10.75 | $18.39 | 1,000 |
| 2020-05-04 | $10.25 | $17.54 | 3,400 |
| 2020-05-01 | $10.00 | $17.11 | 0 |
| 2020-04-30 | $10.00 | $17.11 | 400 |
| 2020-04-29 | $9.75 | $16.68 | 3,400 |
| 2020-04-28 | $9.75 | $16.68 | 3,400 |
| 2020-04-27 | $9.75 | $16.68 | 0 |
| 2020-04-24 | $9.75 | $16.68 | 1,800 |
| 2020-04-23 | $9.75 | $16.68 | 200 |
| 2020-04-22 | $9.50 | $16.25 | 800 |
| 2020-04-21 | $9.48 | $16.22 | 600 |
| 2020-04-20 | $9.51 | $16.27 | 200 |
| 2020-04-17 | $10.15 | $17.36 | 0 |
| 2020-04-16 | $10.15 | $17.36 | 500 |
| 2020-04-15 | $10.25 | $17.54 | 200 |
| 2020-04-14 | $10.60 | $18.13 | 0 |
| 2020-04-13 | $10.60 | $18.13 | 2,300 |
| 2020-04-09 | $10.62 | $18.17 | 7,200 |
| 2020-04-08 | $9.80 | $16.77 | 3,100 |
| 2020-04-07 | $9.00 | $15.40 | 100 |
| 2020-04-06 | $8.05 | $13.77 | 0 |
| 2020-04-03 | $8.05 | $13.77 | 3,100 |
| 2020-04-02 | $8.14 | $13.93 | 0 |
| 2020-04-01 | $8.14 | $13.93 | 2,300 |
| 2020-03-31 | $9.40 | $16.08 | 100 |
| 2020-03-30 | $8.50 | $14.54 | 0 |
| 2020-03-27 | $8.50 | $14.54 | 400 |
| 2020-03-26 | $9.00 | $15.40 | 5,400 |
| 2020-03-25 | $9.00 | $15.40 | 500 |
| 2020-03-24 | $7.75 | $13.26 | 500 |
| 2020-03-23 | $8.08 | $13.82 | 2,000 |
| 2020-03-20 | $8.25 | $14.11 | 2,300 |
| 2020-03-19 | $10.00 | $17.11 | 2,000 |
| 2020-03-18 | $8.10 | $13.86 | 17,200 |
| 2020-03-17 | $11.49 | $19.66 | 500 |
| 2020-03-16 | $10.75 | $18.39 | 2,700 |
| 2020-03-13 | $11.40 | $19.50 | 4,500 |
| 2020-03-12 | $11.70 | $20.02 | 9,600 |
| 2020-03-11 | $13.50 | $23.10 | 15,100 |
| 2020-03-10 | $14.00 | $23.95 | 1,000 |
| 2020-03-09 | $14.40 | $24.63 | 4,000 |
| 2020-03-06 | $16.75 | $28.66 | 1,400 |
| 2020-03-05 | $17.20 | $29.42 | 0 |
| 2020-03-04 | $17.20 | $29.42 | 0 |
| 2020-03-03 | $17.20 | $29.42 | 5,400 |
| 2020-03-02 | $17.25 | $29.51 | 2,100 |
| 2020-02-28 | $17.51 | $29.96 | 5,400 |
| 2020-02-27 | $17.61 | $30.13 | 7,200 |
| 2020-02-26 | $18.25 | $31.22 | 3,100 |
| 2020-02-25 | $18.75 | $32.08 | 13,600 |
| 2020-02-24 | $18.50 | $31.65 | 4,400 |
| 2020-02-21 | $18.40 | $31.48 | 1,100 |
| 2020-02-20 | $18.50 | $31.65 | 100 |
| 2020-02-19 | $18.50 | $31.65 | 0 |
| 2020-02-18 | $18.50 | $31.65 | 0 |
| 2020-02-14 | $18.50 | $31.65 | 6,700 |
| 2020-02-13 | $18.65 | $31.91 | 600 |
| 2020-02-12 | $18.70 | $31.99 | 0 |
| 2020-02-11 | $18.70 | $31.99 | 2,000 |
| 2020-02-10 | $18.50 | $31.65 | 200 |
| 2020-02-07 | $18.50 | $31.65 | 0 |
| 2020-02-06 | $18.50 | $31.65 | 0 |
| 2020-02-05 | $18.50 | $31.65 | 53,500 |
| 2020-02-04 | $17.90 | $30.62 | 0 |
| 2020-02-03 | $17.90 | $30.62 | 2,300 |
| 2020-01-31 | $17.90 | $30.62 | 3,100 |
| 2020-01-30 | $17.91 | $30.64 | 400 |
| 2020-01-29 | $18.28 | $31.27 | 500 |
| 2020-01-28 | $18.99 | $32.49 | 0 |
| 2020-01-27 | $18.99 | $32.49 | 1,000 |
| 2020-01-24 | $18.61 | $31.84 | 0 |
| 2020-01-23 | $18.61 | $31.84 | 0 |
| 2020-01-22 | $18.61 | $31.84 | 0 |
| 2020-01-21 | $18.61 | $31.84 | 0 |
| 2020-01-17 | $18.61 | $31.84 | 500 |
| 2020-01-16 | $18.61 | $31.84 | 3,700 |
| 2020-01-15 | $18.50 | $31.65 | 1,100 |
| 2020-01-14 | $18.75 | $32.08 | 110,200 |
| 2020-01-13 | $18.50 | $31.65 | 1,400 |
| 2020-01-10 | $19.50 | $33.36 | 1,500 |
| 2020-01-09 | $19.25 | $32.93 | 500 |
| 2020-01-08 | $19.45 | $33.27 | 0 |
| 2020-01-07 | $19.45 | $33.27 | 400 |
| 2020-01-06 | $19.39 | $33.17 | 1,100 |
| 2020-01-03 | $19.35 | $33.10 | 0 |
| 2020-01-02 | $19.35 | $33.10 | 2,000 |