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
- 1999-07-26 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 | $15.70 | $20.63 | 0 |
| 2020-12-30 | $15.70 | $20.63 | 0 |
| 2020-12-29 | $15.70 | $20.63 | 100 |
| 2020-12-28 | $14.65 | $19.25 | 1,900 |
| 2020-12-24 | $15.80 | $20.76 | 100 |
| 2020-12-23 | $16.15 | $21.22 | 0 |
| 2020-12-22 | $16.15 | $21.22 | 2,200 |
| 2020-12-21 | $16.07 | $21.12 | 1,500 |
| 2020-12-18 | $16.25 | $21.35 | 3,500 |
| 2020-12-17 | $14.75 | $19.38 | 700 |
| 2020-12-16 | $13.81 | $18.15 | 1,800 |
| 2020-12-15 | $14.50 | $19.05 | 208,100 |
| 2020-12-14 | $17.25 | $22.67 | 0 |
| 2020-12-11 | $17.25 | $22.67 | 0 |
| 2020-12-10 | $17.25 | $22.67 | 0 |
| 2020-12-09 | $17.25 | $22.67 | 900 |
| 2020-12-08 | $16.81 | $22.09 | 300 |
| 2020-12-07 | $17.06 | $22.42 | 600 |
| 2020-12-04 | $16.95 | $22.27 | 0 |
| 2020-12-03 | $16.95 | $22.27 | 0 |
| 2020-12-02 | $16.95 | $22.27 | 200 |
| 2020-12-01 | $17.70 | $23.26 | 0 |
| 2020-11-30 | $17.70 | $23.26 | 100 |
| 2020-11-27 | $17.70 | $23.26 | 100 |
| 2020-11-25 | $17.70 | $23.26 | 0 |
| 2020-11-24 | $17.70 | $23.26 | 1,500 |
| 2020-11-23 | $17.00 | $22.34 | 1,000 |
| 2020-11-20 | $16.40 | $21.55 | 400 |
| 2020-11-19 | $16.75 | $22.01 | 2,200 |
| 2020-11-18 | $14.10 | $18.53 | 800 |
| 2020-11-17 | $13.75 | $18.07 | 0 |
| 2020-11-16 | $13.75 | $18.07 | 100 |
| 2020-11-13 | $13.80 | $18.13 | 200 |
| 2020-11-12 | $14.00 | $18.40 | 100 |
| 2020-11-11 | $14.00 | $18.40 | 300 |
| 2020-11-10 | $13.75 | $18.07 | 200 |
| 2020-11-09 | $14.00 | $18.40 | 300 |
| 2020-11-06 | $13.75 | $18.07 | 100 |
| 2020-11-05 | $13.06 | $17.16 | 0 |
| 2020-11-04 | $13.06 | $17.16 | 300 |
| 2020-11-03 | $13.15 | $17.28 | 0 |
| 2020-11-02 | $13.15 | $17.28 | 300 |
| 2020-10-30 | $14.00 | $18.40 | 0 |
| 2020-10-29 | $14.00 | $18.40 | 0 |
| 2020-10-28 | $14.00 | $18.40 | 400 |
| 2020-10-27 | $14.00 | $18.40 | 0 |
| 2020-10-26 | $14.00 | $18.40 | 0 |
| 2020-10-23 | $14.00 | $18.40 | 0 |
| 2020-10-22 | $14.00 | $18.40 | 0 |
| 2020-10-21 | $14.00 | $18.40 | 100 |
| 2020-10-20 | $13.88 | $18.24 | 100 |
| 2020-10-19 | $14.15 | $18.59 | 0 |
| 2020-10-16 | $14.15 | $18.59 | 2,000 |
| 2020-10-15 | $14.15 | $18.59 | 100 |
| 2020-10-14 | $14.25 | $18.73 | 0 |
| 2020-10-13 | $14.25 | $18.73 | 0 |
| 2020-10-12 | $14.25 | $18.73 | 400 |
| 2020-10-09 | $14.05 | $18.46 | 0 |
| 2020-10-08 | $14.05 | $18.46 | 0 |
| 2020-10-07 | $14.05 | $18.46 | 0 |
| 2020-10-06 | $14.05 | $18.46 | 800 |
| 2020-10-05 | $14.00 | $18.40 | 0 |
| 2020-10-02 | $14.00 | $18.40 | 12,900 |
| 2020-10-01 | $14.00 | $18.40 | 1,100 |
| 2020-09-30 | $14.03 | $18.44 | 200 |
| 2020-09-29 | $13.50 | $17.74 | 100 |
| 2020-09-28 | $12.75 | $16.75 | 0 |
| 2020-09-25 | $12.75 | $16.75 | 400 |
| 2020-09-24 | $12.51 | $16.44 | 0 |
| 2020-09-23 | $12.51 | $16.44 | 0 |
| 2020-09-22 | $12.51 | $16.44 | 0 |
| 2020-09-21 | $12.51 | $16.44 | 400 |
| 2020-09-18 | $12.77 | $16.78 | 6,000 |
| 2020-09-17 | $12.98 | $17.06 | 1,700 |
| 2020-09-16 | $13.60 | $17.87 | 300 |
| 2020-09-15 | $13.71 | $18.02 | 300 |
| 2020-09-14 | $13.85 | $18.20 | 2,700 |
| 2020-09-11 | $13.83 | $18.17 | 500 |
| 2020-09-10 | $14.00 | $18.40 | 1,500 |
| 2020-09-09 | $15.00 | $19.71 | 0 |
| 2020-09-08 | $15.00 | $19.71 | 0 |
| 2020-09-04 | $15.00 | $19.71 | 0 |
| 2020-09-03 | $15.00 | $19.71 | 1,400 |
| 2020-09-02 | $14.55 | $19.12 | 3,600 |
| 2020-09-01 | $15.64 | $20.55 | 3,000 |
| 2020-08-31 | $15.35 | $20.17 | 7,600 |
| 2020-08-28 | $15.25 | $20.04 | 0 |
| 2020-08-27 | $15.25 | $20.04 | 3,500 |
| 2020-08-26 | $14.50 | $19.05 | 0 |
| 2020-08-25 | $14.50 | $19.05 | 700 |
| 2020-08-24 | $14.50 | $19.05 | 500 |
| 2020-08-21 | $14.01 | $18.41 | 0 |
| 2020-08-20 | $14.01 | $18.41 | 0 |
| 2020-08-19 | $14.01 | $18.41 | 2,400 |
| 2020-08-18 | $14.10 | $18.53 | 300 |
| 2020-08-17 | $14.25 | $18.73 | 100 |
| 2020-08-14 | $14.25 | $18.73 | 2,400 |
| 2020-08-13 | $13.30 | $17.48 | 0 |
| 2020-08-12 | $13.30 | $17.48 | 0 |
| 2020-08-11 | $13.30 | $17.48 | 0 |
| 2020-08-10 | $13.30 | $17.48 | 500 |
| 2020-08-07 | $13.25 | $17.41 | 0 |
| 2020-08-06 | $13.25 | $17.41 | 69,700 |
| 2020-08-05 | $13.75 | $18.07 | 0 |
| 2020-08-04 | $13.75 | $18.07 | 1,000 |
| 2020-08-03 | $13.75 | $18.07 | 1,700 |
| 2020-07-31 | $13.75 | $18.07 | 1,200 |
| 2020-07-30 | $14.01 | $18.41 | 0 |
| 2020-07-29 | $14.01 | $18.41 | 0 |
| 2020-07-28 | $14.01 | $18.41 | 0 |
| 2020-07-27 | $14.01 | $18.41 | 1,300 |
| 2020-07-24 | $14.10 | $18.53 | 100 |
| 2020-07-23 | $14.24 | $18.71 | 100 |
| 2020-07-22 | $14.63 | $19.22 | 0 |
| 2020-07-21 | $14.63 | $19.22 | 0 |
| 2020-07-20 | $14.63 | $19.22 | 1,000 |
| 2020-07-17 | $14.75 | $19.38 | 100 |
| 2020-07-16 | $14.85 | $19.51 | 12,100 |
| 2020-07-15 | $15.25 | $20.04 | 3,900 |
| 2020-07-14 | $14.90 | $19.58 | 0 |
| 2020-07-13 | $14.90 | $19.58 | 13,200 |
| 2020-07-10 | $14.25 | $18.73 | 1,300 |
| 2020-07-09 | $12.75 | $16.75 | 600 |
| 2020-07-08 | $12.75 | $16.75 | 100 |
| 2020-07-07 | $12.50 | $16.43 | 0 |
| 2020-07-06 | $12.50 | $16.43 | 0 |
| 2020-07-02 | $12.50 | $16.43 | 0 |
| 2020-07-01 | $12.50 | $16.43 | 500 |
| 2020-06-30 | $12.00 | $15.77 | 0 |
| 2020-06-29 | $12.00 | $15.77 | 400 |
| 2020-06-26 | $12.15 | $15.97 | 0 |
| 2020-06-25 | $12.15 | $15.97 | 500 |
| 2020-06-24 | $12.40 | $16.29 | 0 |
| 2020-06-23 | $12.40 | $16.29 | 100 |
| 2020-06-22 | $12.75 | $16.75 | 0 |
| 2020-06-19 | $12.75 | $16.75 | 1,700 |
| 2020-06-18 | $13.00 | $17.08 | 200 |
| 2020-06-17 | $13.50 | $17.74 | 100 |
| 2020-06-16 | $13.50 | $17.74 | 1,400 |
| 2020-06-15 | $12.95 | $17.02 | 200 |
| 2020-06-12 | $12.95 | $17.02 | 300 |
| 2020-06-11 | $13.47 | $17.70 | 0 |
| 2020-06-10 | $13.47 | $17.70 | 500 |
| 2020-06-09 | $13.20 | $17.35 | 600 |
| 2020-06-08 | $13.85 | $18.20 | 1,100 |
| 2020-06-05 | $13.52 | $17.77 | 300 |
| 2020-06-04 | $13.50 | $17.74 | 200 |
| 2020-06-03 | $13.85 | $18.20 | 0 |
| 2020-06-02 | $13.85 | $18.20 | 1,100 |
| 2020-06-01 | $12.66 | $16.64 | 300 |
| 2020-05-29 | $13.50 | $17.74 | 0 |
| 2020-05-28 | $13.50 | $17.74 | 0 |
| 2020-05-27 | $13.50 | $17.74 | 100 |
| 2020-05-26 | $13.25 | $17.41 | 0 |
| 2020-05-22 | $13.25 | $17.41 | 800 |
| 2020-05-21 | $14.02 | $18.42 | 8,600 |
| 2020-05-20 | $12.85 | $16.89 | 1,300 |
| 2020-05-19 | $12.84 | $16.87 | 2,800 |
| 2020-05-18 | $10.75 | $14.13 | 400 |
| 2020-05-15 | $11.00 | $14.45 | 600 |
| 2020-05-14 | $10.30 | $13.53 | 0 |
| 2020-05-13 | $10.30 | $13.53 | 3,000 |
| 2020-05-12 | $10.65 | $13.99 | 300 |
| 2020-05-11 | $10.80 | $14.19 | 300 |
| 2020-05-08 | $10.50 | $13.80 | 1,300 |
| 2020-05-07 | $10.25 | $13.47 | 1,600 |
| 2020-05-06 | $10.50 | $13.80 | 0 |
| 2020-05-05 | $10.50 | $13.80 | 100 |
| 2020-05-04 | $10.30 | $13.53 | 4,600 |
| 2020-05-01 | $9.50 | $12.48 | 4,800 |
| 2020-04-30 | $9.65 | $12.68 | 2,400 |
| 2020-04-29 | $9.75 | $12.81 | 4,700 |
| 2020-04-28 | $9.50 | $12.48 | 4,200 |
| 2020-04-27 | $9.50 | $12.48 | 2,100 |
| 2020-04-24 | $9.65 | $12.68 | 2,500 |
| 2020-04-23 | $9.65 | $12.68 | 700 |
| 2020-04-22 | $10.00 | $13.14 | 200 |
| 2020-04-21 | $10.00 | $13.14 | 300 |
| 2020-04-20 | $11.00 | $14.45 | 0 |
| 2020-04-17 | $11.00 | $14.45 | 800 |
| 2020-04-16 | $10.92 | $14.35 | 200 |
| 2020-04-15 | $10.92 | $14.35 | 0 |
| 2020-04-14 | $10.92 | $14.35 | 900 |
| 2020-04-13 | $10.65 | $13.99 | 700 |
| 2020-04-09 | $11.00 | $14.45 | 1,300 |
| 2020-04-08 | $9.80 | $12.88 | 400 |
| 2020-04-07 | $9.35 | $12.29 | 600 |
| 2020-04-06 | $8.25 | $10.84 | 200 |
| 2020-04-03 | $8.00 | $10.51 | 8,500 |
| 2020-04-02 | $8.95 | $11.76 | 0 |
| 2020-04-01 | $8.95 | $11.76 | 600 |
| 2020-03-31 | $9.40 | $12.35 | 400 |
| 2020-03-30 | $9.40 | $12.35 | 1,600 |
| 2020-03-27 | $9.00 | $11.83 | 1,400 |
| 2020-03-26 | $9.65 | $12.68 | 1,600 |
| 2020-03-25 | $9.50 | $12.48 | 1,700 |
| 2020-03-24 | $7.75 | $10.18 | 0 |
| 2020-03-23 | $7.75 | $10.18 | 2,000 |
| 2020-03-20 | $8.35 | $10.97 | 12,500 |
| 2020-03-19 | $8.50 | $11.17 | 7,700 |
| 2020-03-18 | $8.76 | $11.51 | 1,200 |
| 2020-03-17 | $10.75 | $14.13 | 300 |
| 2020-03-16 | $10.50 | $13.80 | 3,200 |
| 2020-03-13 | $12.01 | $15.78 | 700 |
| 2020-03-12 | $12.00 | $15.77 | 2,600 |
| 2020-03-11 | $14.15 | $18.59 | 700 |
| 2020-03-10 | $15.00 | $19.71 | 0 |
| 2020-03-09 | $15.00 | $19.71 | 1,500 |
| 2020-03-06 | $17.35 | $22.80 | 800 |
| 2020-03-05 | $17.75 | $23.32 | 0 |
| 2020-03-04 | $17.75 | $23.32 | 900 |
| 2020-03-03 | $17.75 | $23.32 | 0 |
| 2020-03-02 | $17.75 | $23.32 | 3,400 |
| 2020-02-28 | $17.75 | $23.32 | 1,500 |
| 2020-02-27 | $18.20 | $23.92 | 3,300 |
| 2020-02-26 | $18.75 | $24.64 | 600 |
| 2020-02-25 | $18.52 | $24.34 | 200 |
| 2020-02-24 | $18.70 | $24.57 | 0 |
| 2020-02-21 | $18.70 | $24.57 | 600 |
| 2020-02-20 | $18.70 | $24.57 | 500 |
| 2020-02-19 | $18.75 | $24.64 | 2,800 |
| 2020-02-18 | $19.00 | $24.97 | 0 |
| 2020-02-14 | $19.00 | $24.97 | 1,500 |
| 2020-02-13 | $18.60 | $24.44 | 3,000 |
| 2020-02-12 | $18.78 | $24.68 | 620,400 |
| 2020-02-11 | $19.00 | $24.97 | 1,200 |
| 2020-02-10 | $18.55 | $24.38 | 540,000 |
| 2020-02-07 | $18.50 | $24.31 | 300 |
| 2020-02-06 | $18.70 | $24.57 | 0 |
| 2020-02-05 | $18.70 | $24.57 | 3,600 |
| 2020-02-04 | $18.50 | $24.31 | 3,100 |
| 2020-02-03 | $18.50 | $24.31 | 0 |
| 2020-01-31 | $18.50 | $24.31 | 0 |
| 2020-01-30 | $18.50 | $24.31 | 10,000 |
| 2020-01-29 | $18.20 | $23.92 | 2,300 |
| 2020-01-28 | $19.49 | $25.61 | 100 |
| 2020-01-27 | $19.50 | $25.62 | 0 |
| 2020-01-24 | $19.50 | $25.62 | 0 |
| 2020-01-23 | $19.50 | $25.62 | 1,500 |
| 2020-01-22 | $19.00 | $24.97 | 300 |
| 2020-01-21 | $19.00 | $24.97 | 0 |
| 2020-01-17 | $19.00 | $24.97 | 0 |
| 2020-01-16 | $19.00 | $24.97 | 5,200 |
| 2020-01-15 | $19.20 | $25.23 | 1,700 |
| 2020-01-14 | $19.00 | $24.97 | 3,100 |
| 2020-01-13 | $19.60 | $25.76 | 300 |
| 2020-01-10 | $20.00 | $26.28 | 300 |
| 2020-01-09 | $19.30 | $25.36 | 200 |
| 2020-01-08 | $19.25 | $25.30 | 100 |
| 2020-01-07 | $19.50 | $25.62 | 2,000 |
| 2020-01-06 | $19.60 | $25.76 | 300 |
| 2020-01-03 | $19.25 | $25.30 | 0 |
| 2020-01-02 | $19.25 | $25.30 | 0 |