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
- 2010-07-01 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 | $13.60 | $13.60 | 100 |
| 2020-12-30 | $14.50 | $14.50 | 700 |
| 2020-12-29 | $13.49 | $13.49 | 100 |
| 2020-12-28 | $13.87 | $13.87 | 7,000 |
| 2020-12-24 | $15.07 | $15.07 | 900 |
| 2020-12-23 | $15.16 | $15.16 | 2,200 |
| 2020-12-22 | $15.35 | $15.35 | 600 |
| 2020-12-21 | $15.45 | $15.45 | 4,700 |
| 2020-12-18 | $15.65 | $15.65 | 8,400 |
| 2020-12-17 | $14.09 | $14.09 | 29,400 |
| 2020-12-16 | $13.66 | $13.66 | 24,600 |
| 2020-12-15 | $14.00 | $14.00 | 9,000 |
| 2020-12-14 | $16.30 | $16.30 | 200 |
| 2020-12-11 | $16.85 | $16.85 | 2,300 |
| 2020-12-10 | $17.00 | $17.00 | 3,900 |
| 2020-12-09 | $16.80 | $16.80 | 7,300 |
| 2020-12-08 | $16.35 | $16.35 | 6,900 |
| 2020-12-07 | $16.90 | $16.90 | 3,400 |
| 2020-12-04 | $17.07 | $17.07 | 20,600 |
| 2020-12-03 | $17.00 | $17.00 | 1,100 |
| 2020-12-02 | $16.75 | $16.75 | 5,000 |
| 2020-12-01 | $16.50 | $16.50 | 6,900 |
| 2020-11-30 | $17.00 | $17.00 | 13,700 |
| 2020-11-27 | $16.89 | $16.89 | 14,500 |
| 2020-11-25 | $16.63 | $16.63 | 18,900 |
| 2020-11-24 | $15.00 | $15.00 | 21,700 |
| 2020-11-23 | $14.95 | $14.95 | 52,900 |
| 2020-11-20 | $14.02 | $14.02 | 16,800 |
| 2020-11-19 | $13.70 | $13.70 | 43,100 |
| 2020-11-18 | $12.00 | $12.00 | 19,800 |
| 2020-11-17 | $11.85 | $11.85 | 4,900 |
| 2020-11-16 | $11.95 | $11.95 | 600 |
| 2020-11-13 | $12.25 | $12.25 | 600 |
| 2020-11-12 | $12.19 | $12.19 | 1,600 |
| 2020-11-11 | $12.30 | $12.30 | 5,000 |
| 2020-11-10 | $11.95 | $11.95 | 2,900 |
| 2020-11-09 | $11.80 | $11.80 | 9,300 |
| 2020-11-06 | $11.50 | $11.50 | 2,900 |
| 2020-11-05 | $11.25 | $11.25 | 600 |
| 2020-11-04 | $10.95 | $10.95 | 1,000 |
| 2020-11-03 | $11.10 | $11.10 | 2,300 |
| 2020-11-02 | $11.00 | $11.00 | 2,400 |
| 2020-10-30 | $11.55 | $11.55 | 1,900 |
| 2020-10-29 | $11.65 | $11.65 | 1,800 |
| 2020-10-28 | $11.72 | $11.72 | 7,500 |
| 2020-10-27 | $12.05 | $12.05 | 3,300 |
| 2020-10-26 | $11.90 | $11.90 | 1,900 |
| 2020-10-23 | $11.91 | $11.91 | 8,000 |
| 2020-10-22 | $12.34 | $12.34 | 4,400 |
| 2020-10-21 | $12.02 | $12.02 | 21,300 |
| 2020-10-20 | $12.14 | $12.14 | 200 |
| 2020-10-19 | $12.14 | $12.14 | 10,400 |
| 2020-10-16 | $12.50 | $12.50 | 100 |
| 2020-10-15 | $12.25 | $12.25 | 0 |
| 2020-10-14 | $12.25 | $12.25 | 0 |
| 2020-10-13 | $12.25 | $12.25 | 4,000 |
| 2020-10-12 | $12.23 | $12.23 | 0 |
| 2020-10-09 | $12.23 | $12.23 | 2,000 |
| 2020-10-08 | $12.35 | $12.35 | 4,600 |
| 2020-10-07 | $12.46 | $12.46 | 8,300 |
| 2020-10-06 | $12.20 | $12.20 | 0 |
| 2020-10-05 | $12.20 | $12.20 | 2,900 |
| 2020-10-02 | $12.10 | $12.10 | 4,100 |
| 2020-10-01 | $12.48 | $12.48 | 2,500 |
| 2020-09-30 | $12.50 | $12.50 | 9,900 |
| 2020-09-29 | $12.15 | $12.15 | 1,400 |
| 2020-09-28 | $12.32 | $12.32 | 5,300 |
| 2020-09-25 | $12.18 | $12.18 | 2,800 |
| 2020-09-24 | $12.19 | $12.19 | 1,500 |
| 2020-09-23 | $12.19 | $12.19 | 1,700 |
| 2020-09-22 | $12.20 | $12.20 | 3,500 |
| 2020-09-21 | $12.00 | $12.00 | 7,700 |
| 2020-09-18 | $12.00 | $12.00 | 400 |
| 2020-09-17 | $11.70 | $11.70 | 2,100 |
| 2020-09-16 | $12.50 | $12.50 | 0 |
| 2020-09-15 | $12.50 | $12.50 | 1,000 |
| 2020-09-14 | $13.10 | $13.10 | 100 |
| 2020-09-11 | $13.10 | $13.10 | 2,800 |
| 2020-09-10 | $13.00 | $13.00 | 100 |
| 2020-09-09 | $13.00 | $13.00 | 400 |
| 2020-09-08 | $14.00 | $14.00 | 0 |
| 2020-09-04 | $14.00 | $14.00 | 0 |
| 2020-09-03 | $14.00 | $14.00 | 0 |
| 2020-09-02 | $14.00 | $14.00 | 500 |
| 2020-09-01 | $14.00 | $14.00 | 100 |
| 2020-08-31 | $14.20 | $14.20 | 0 |
| 2020-08-28 | $14.20 | $14.20 | 6,400 |
| 2020-08-27 | $13.48 | $13.48 | 1,400 |
| 2020-08-26 | $13.40 | $13.40 | 500 |
| 2020-08-25 | $13.28 | $13.28 | 100 |
| 2020-08-24 | $13.55 | $13.55 | 2,100 |
| 2020-08-21 | $13.31 | $13.31 | 1,600 |
| 2020-08-20 | $13.45 | $13.45 | 900 |
| 2020-08-19 | $13.51 | $13.51 | 4,300 |
| 2020-08-18 | $13.42 | $13.42 | 5,700 |
| 2020-08-17 | $13.20 | $13.20 | 4,200 |
| 2020-08-14 | $13.02 | $13.02 | 1,400 |
| 2020-08-13 | $12.98 | $12.98 | 2,800 |
| 2020-08-12 | $12.90 | $12.90 | 0 |
| 2020-08-11 | $12.90 | $12.90 | 0 |
| 2020-08-10 | $12.90 | $12.90 | 0 |
| 2020-08-07 | $12.90 | $12.90 | 200 |
| 2020-08-06 | $12.60 | $12.60 | 2,100 |
| 2020-08-05 | $12.60 | $12.60 | 100 |
| 2020-08-04 | $12.80 | $12.80 | 0 |
| 2020-08-03 | $12.80 | $12.80 | 6,900 |
| 2020-07-31 | $12.73 | $12.73 | 6,100 |
| 2020-07-30 | $12.78 | $12.78 | 2,800 |
| 2020-07-29 | $12.78 | $12.78 | 200 |
| 2020-07-28 | $12.75 | $12.75 | 31,200 |
| 2020-07-27 | $14.00 | $14.00 | 0 |
| 2020-07-24 | $14.00 | $14.00 | 0 |
| 2020-07-23 | $14.00 | $14.00 | 0 |
| 2020-07-22 | $14.00 | $14.00 | 0 |
| 2020-07-21 | $14.00 | $14.00 | 0 |
| 2020-07-20 | $14.00 | $14.00 | 0 |
| 2020-07-17 | $14.00 | $14.00 | 0 |
| 2020-07-16 | $14.00 | $14.00 | 0 |
| 2020-07-15 | $14.00 | $14.00 | 4,800 |
| 2020-07-14 | $14.18 | $14.18 | 7,100 |
| 2020-07-13 | $13.87 | $13.87 | 4,100 |
| 2020-07-10 | $13.30 | $13.30 | 5,100 |
| 2020-07-09 | $12.50 | $12.50 | 3,600 |
| 2020-07-08 | $12.00 | $12.00 | 3,000 |
| 2020-07-07 | $12.00 | $12.00 | 3,300 |
| 2020-07-06 | $11.45 | $11.45 | 100 |
| 2020-07-02 | $11.75 | $11.75 | 5,000 |
| 2020-07-01 | $11.90 | $11.90 | 200 |
| 2020-06-30 | $11.35 | $11.35 | 2,400 |
| 2020-06-29 | $11.25 | $11.25 | 5,100 |
| 2020-06-26 | $11.00 | $11.00 | 3,100 |
| 2020-06-25 | $11.00 | $11.00 | 3,700 |
| 2020-06-24 | $10.78 | $10.78 | 4,200 |
| 2020-06-23 | $11.40 | $11.40 | 400 |
| 2020-06-22 | $10.95 | $10.95 | 2,000 |
| 2020-06-19 | $11.10 | $11.10 | 1,200 |
| 2020-06-18 | $12.35 | $12.35 | 0 |
| 2020-06-17 | $12.35 | $12.35 | 0 |
| 2020-06-16 | $12.35 | $12.35 | 3,600 |
| 2020-06-15 | $12.40 | $12.40 | 100 |
| 2020-06-12 | $12.40 | $12.40 | 0 |
| 2020-06-11 | $12.40 | $12.40 | 0 |
| 2020-06-10 | $12.40 | $12.40 | 0 |
| 2020-06-09 | $12.40 | $12.40 | 0 |
| 2020-06-08 | $12.40 | $12.40 | 0 |
| 2020-06-05 | $12.40 | $12.40 | 200 |
| 2020-06-04 | $12.10 | $12.10 | 0 |
| 2020-06-03 | $12.10 | $12.10 | 0 |
| 2020-06-02 | $12.10 | $12.10 | 0 |
| 2020-06-01 | $12.10 | $12.10 | 0 |
| 2020-05-29 | $12.10 | $12.10 | 2,900 |
| 2020-05-28 | $11.70 | $11.70 | 4,900 |
| 2020-05-27 | $12.50 | $12.50 | 2,600 |
| 2020-05-26 | $12.50 | $12.50 | 0 |
| 2020-05-22 | $12.50 | $12.50 | 0 |
| 2020-05-21 | $12.50 | $12.50 | 2,400 |
| 2020-05-20 | $12.10 | $12.10 | 1,800 |
| 2020-05-19 | $11.54 | $11.54 | 5,600 |
| 2020-05-18 | $9.62 | $9.62 | 0 |
| 2020-05-15 | $9.62 | $9.62 | 0 |
| 2020-05-14 | $9.62 | $9.62 | 0 |
| 2020-05-13 | $9.62 | $9.62 | 100 |
| 2020-05-12 | $10.23 | $10.23 | 8,000 |
| 2020-05-11 | $9.70 | $9.70 | 0 |
| 2020-05-08 | $9.70 | $9.70 | 18,000 |
| 2020-05-07 | $9.70 | $9.70 | 0 |
| 2020-05-06 | $9.70 | $9.70 | 0 |
| 2020-05-05 | $9.70 | $9.70 | 3,600 |
| 2020-05-04 | $9.65 | $9.65 | 358,000 |
| 2020-05-01 | $9.00 | $9.00 | 0 |
| 2020-04-30 | $9.00 | $9.00 | 7,000 |
| 2020-04-29 | $8.80 | $8.80 | 9,700 |
| 2020-04-28 | $8.90 | $8.90 | 0 |
| 2020-04-27 | $8.90 | $8.90 | 800 |
| 2020-04-24 | $9.00 | $9.00 | 100 |
| 2020-04-23 | $8.88 | $8.88 | 0 |
| 2020-04-22 | $8.88 | $8.88 | 200 |
| 2020-04-21 | $8.85 | $8.85 | 2,700 |
| 2020-04-20 | $9.00 | $9.00 | 1,100 |
| 2020-04-17 | $9.30 | $9.30 | 1,600 |
| 2020-04-16 | $8.90 | $8.90 | 0 |
| 2020-04-15 | $8.90 | $8.90 | 1,700 |
| 2020-04-14 | $9.15 | $9.15 | 300 |
| 2020-04-13 | $9.20 | $9.20 | 0 |
| 2020-04-09 | $9.20 | $9.20 | 5,000 |
| 2020-04-08 | $8.66 | $8.66 | 3,100 |
| 2020-04-07 | $8.03 | $8.03 | 1,900 |
| 2020-04-06 | $7.24 | $7.24 | 500 |
| 2020-04-03 | $6.31 | $6.31 | 4,600 |
| 2020-04-02 | $7.15 | $7.15 | 1,700 |
| 2020-04-01 | $8.00 | $8.00 | 1,200 |
| 2020-03-31 | $8.24 | $8.24 | 100 |
| 2020-03-30 | $7.96 | $7.96 | 200 |
| 2020-03-27 | $7.98 | $7.98 | 600 |
| 2020-03-26 | $8.35 | $8.35 | 2,400 |
| 2020-03-25 | $7.72 | $7.72 | 2,600 |
| 2020-03-24 | $7.25 | $7.25 | 100 |
| 2020-03-23 | $7.25 | $7.25 | 0 |
| 2020-03-20 | $7.25 | $7.25 | 300 |
| 2020-03-19 | $7.96 | $7.96 | 1,000 |
| 2020-03-18 | $7.01 | $7.01 | 2,200 |
| 2020-03-17 | $9.25 | $9.25 | 8,800 |
| 2020-03-16 | $9.24 | $9.24 | 0 |
| 2020-03-13 | $9.24 | $9.24 | 3,100 |
| 2020-03-12 | $10.20 | $10.20 | 5,300 |
| 2020-03-11 | $11.50 | $11.50 | 2,300 |
| 2020-03-10 | $12.20 | $12.20 | 0 |
| 2020-03-09 | $12.20 | $12.20 | 30,200 |
| 2020-03-06 | $14.00 | $14.00 | 7,300 |
| 2020-03-05 | $14.40 | $14.40 | 3,800 |
| 2020-03-04 | $15.15 | $15.15 | 3,600 |
| 2020-03-03 | $14.96 | $14.96 | 500 |
| 2020-03-02 | $15.50 | $15.50 | 0 |
| 2020-02-28 | $15.50 | $15.50 | 800 |
| 2020-02-27 | $15.70 | $15.70 | 1,100 |
| 2020-02-26 | $16.05 | $16.05 | 0 |
| 2020-02-25 | $16.05 | $16.05 | 9,600 |
| 2020-02-24 | $16.27 | $16.27 | 100 |
| 2020-02-21 | $16.23 | $16.23 | 0 |
| 2020-02-20 | $16.23 | $16.23 | 0 |
| 2020-02-19 | $16.23 | $16.23 | 600 |
| 2020-02-18 | $17.00 | $17.00 | 2,200 |
| 2020-02-14 | $16.32 | $16.32 | 8,500 |
| 2020-02-13 | $16.03 | $16.03 | 7,400 |
| 2020-02-12 | $16.15 | $16.15 | 62,200 |
| 2020-02-11 | $16.00 | $16.00 | 500 |
| 2020-02-10 | $16.00 | $16.00 | 2,000 |
| 2020-02-07 | $16.00 | $16.00 | 85,500 |
| 2020-02-06 | $15.87 | $15.87 | 4,200 |
| 2020-02-05 | $15.97 | $15.97 | 300 |
| 2020-02-04 | $15.21 | $15.21 | 10,400 |
| 2020-02-03 | $15.50 | $15.50 | 200 |
| 2020-01-31 | $16.20 | $16.20 | 100 |
| 2020-01-30 | $15.65 | $15.65 | 200 |
| 2020-01-29 | $15.50 | $15.50 | 9,300 |
| 2020-01-28 | $15.94 | $15.94 | 12,300 |
| 2020-01-27 | $16.00 | $16.00 | 3,100 |
| 2020-01-24 | $16.00 | $16.00 | 2,000 |
| 2020-01-23 | $16.15 | $16.15 | 2,000 |
| 2020-01-22 | $16.14 | $16.14 | 15,200 |
| 2020-01-21 | $16.23 | $16.23 | 8,000 |
| 2020-01-17 | $16.25 | $16.25 | 1,300 |
| 2020-01-16 | $16.75 | $16.75 | 300 |
| 2020-01-15 | $16.75 | $16.75 | 0 |
| 2020-01-14 | $16.75 | $16.75 | 0 |
| 2020-01-13 | $16.75 | $16.75 | 3,000 |
| 2020-01-10 | $17.60 | $17.60 | 1,200 |
| 2020-01-09 | $17.68 | $17.68 | 0 |
| 2020-01-08 | $17.68 | $17.68 | 4,300 |
| 2020-01-07 | $17.69 | $17.69 | 15,700 |
| 2020-01-06 | $17.30 | $17.30 | 0 |
| 2020-01-03 | $17.30 | $17.30 | 9,600 |
| 2020-01-02 | $17.89 | $17.89 | 1,200 |