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
- 1999-12-09 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 | $13.80 | $17.20 | 1,600 |
| 2020-12-30 | $14.00 | $17.44 | 200 |
| 2020-12-29 | $14.00 | $17.44 | 1,100 |
| 2020-12-28 | $14.02 | $17.47 | 7,200 |
| 2020-12-24 | $15.30 | $19.06 | 400 |
| 2020-12-23 | $15.32 | $19.09 | 2,000 |
| 2020-12-22 | $15.50 | $19.31 | 3,300 |
| 2020-12-21 | $15.60 | $19.44 | 1,500 |
| 2020-12-18 | $15.30 | $19.06 | 4,900 |
| 2020-12-17 | $14.00 | $17.44 | 11,500 |
| 2020-12-16 | $14.40 | $17.94 | 6,800 |
| 2020-12-15 | $14.15 | $17.63 | 56,900 |
| 2020-12-14 | $16.75 | $20.87 | 3,000 |
| 2020-12-11 | $17.00 | $21.18 | 500 |
| 2020-12-10 | $17.00 | $21.18 | 600 |
| 2020-12-09 | $16.80 | $20.93 | 9,200 |
| 2020-12-08 | $16.50 | $20.56 | 2,700 |
| 2020-12-07 | $17.00 | $21.18 | 3,300 |
| 2020-12-04 | $17.50 | $21.81 | 3,300 |
| 2020-12-03 | $17.00 | $21.18 | 1,100 |
| 2020-12-02 | $17.00 | $21.18 | 5,000 |
| 2020-12-01 | $16.50 | $20.56 | 9,600 |
| 2020-11-30 | $17.15 | $21.37 | 7,100 |
| 2020-11-27 | $17.25 | $21.49 | 2,300 |
| 2020-11-25 | $17.00 | $21.18 | 700 |
| 2020-11-24 | $15.13 | $18.85 | 2,900 |
| 2020-11-23 | $15.60 | $19.44 | 5,200 |
| 2020-11-20 | $16.10 | $20.06 | 15,900 |
| 2020-11-19 | $15.70 | $19.56 | 10,000 |
| 2020-11-18 | $12.51 | $15.59 | 200 |
| 2020-11-17 | $12.12 | $15.10 | 1,300 |
| 2020-11-16 | $12.60 | $15.70 | 1,400 |
| 2020-11-13 | $12.75 | $15.89 | 2,400 |
| 2020-11-12 | $12.97 | $16.16 | 7,700 |
| 2020-11-11 | $12.70 | $15.82 | 1,200 |
| 2020-11-10 | $12.75 | $15.89 | 7,400 |
| 2020-11-09 | $12.60 | $15.70 | 4,600 |
| 2020-11-06 | $12.00 | $14.95 | 3,100 |
| 2020-11-05 | $11.25 | $14.02 | 300 |
| 2020-11-04 | $11.25 | $14.02 | 4,100 |
| 2020-11-03 | $11.85 | $14.77 | 3,200 |
| 2020-11-02 | $11.45 | $14.27 | 11,400 |
| 2020-10-30 | $11.65 | $14.52 | 1,500 |
| 2020-10-29 | $11.85 | $14.77 | 6,900 |
| 2020-10-28 | $12.00 | $14.95 | 1,200 |
| 2020-10-27 | $12.10 | $15.08 | 2,100 |
| 2020-10-26 | $12.45 | $15.51 | 2,100 |
| 2020-10-23 | $12.20 | $15.20 | 2,000 |
| 2020-10-22 | $12.25 | $15.26 | 2,300 |
| 2020-10-21 | $12.20 | $15.20 | 6,300 |
| 2020-10-20 | $12.34 | $15.38 | 4,100 |
| 2020-10-19 | $12.25 | $15.26 | 4,100 |
| 2020-10-16 | $12.27 | $15.29 | 3,300 |
| 2020-10-15 | $12.31 | $15.34 | 3,100 |
| 2020-10-14 | $12.28 | $15.30 | 3,600 |
| 2020-10-13 | $12.40 | $15.45 | 1,700 |
| 2020-10-12 | $12.20 | $15.20 | 300 |
| 2020-10-09 | $12.73 | $15.86 | 3,400 |
| 2020-10-08 | $12.35 | $15.39 | 500 |
| 2020-10-07 | $12.41 | $15.46 | 600 |
| 2020-10-06 | $12.50 | $15.58 | 700 |
| 2020-10-05 | $12.17 | $15.16 | 600 |
| 2020-10-02 | $12.17 | $15.16 | 15,900 |
| 2020-10-01 | $12.75 | $15.89 | 2,700 |
| 2020-09-30 | $12.65 | $15.76 | 3,400 |
| 2020-09-29 | $12.58 | $15.67 | 6,300 |
| 2020-09-28 | $12.40 | $15.45 | 2,300 |
| 2020-09-25 | $12.15 | $15.14 | 5,000 |
| 2020-09-24 | $11.99 | $14.94 | 2,900 |
| 2020-09-23 | $12.43 | $15.49 | 2,600 |
| 2020-09-22 | $12.15 | $15.14 | 3,700 |
| 2020-09-21 | $11.95 | $14.89 | 23,700 |
| 2020-09-18 | $11.52 | $14.35 | 1,800 |
| 2020-09-17 | $12.40 | $15.45 | 1,000 |
| 2020-09-16 | $12.75 | $15.89 | 800 |
| 2020-09-15 | $12.90 | $16.07 | 600 |
| 2020-09-14 | $13.10 | $16.32 | 3,500 |
| 2020-09-11 | $12.99 | $16.19 | 3,200 |
| 2020-09-10 | $13.07 | $16.29 | 500 |
| 2020-09-09 | $13.35 | $16.63 | 1,100 |
| 2020-09-08 | $14.00 | $17.44 | 8,100 |
| 2020-09-04 | $13.80 | $17.20 | 4,100 |
| 2020-09-03 | $13.80 | $17.20 | 2,100 |
| 2020-09-02 | $13.91 | $17.33 | 8,500 |
| 2020-09-01 | $13.98 | $17.42 | 6,200 |
| 2020-08-31 | $13.98 | $17.42 | 8,400 |
| 2020-08-28 | $13.82 | $17.22 | 16,600 |
| 2020-08-27 | $13.50 | $16.82 | 10,400 |
| 2020-08-26 | $13.63 | $16.98 | 600 |
| 2020-08-25 | $13.75 | $17.13 | 0 |
| 2020-08-24 | $13.75 | $17.13 | 5,600 |
| 2020-08-21 | $13.53 | $16.86 | 600 |
| 2020-08-20 | $13.49 | $16.81 | 9,700 |
| 2020-08-19 | $13.50 | $16.82 | 14,400 |
| 2020-08-18 | $13.85 | $17.26 | 1,900 |
| 2020-08-17 | $13.40 | $16.70 | 500 |
| 2020-08-14 | $13.10 | $16.32 | 100 |
| 2020-08-13 | $13.10 | $16.32 | 1,400 |
| 2020-08-12 | $13.05 | $16.26 | 500 |
| 2020-08-11 | $13.05 | $16.26 | 100 |
| 2020-08-10 | $13.00 | $16.20 | 3,600 |
| 2020-08-07 | $12.82 | $15.97 | 0 |
| 2020-08-06 | $12.82 | $15.97 | 900 |
| 2020-08-05 | $13.00 | $16.20 | 0 |
| 2020-08-04 | $13.00 | $16.20 | 2,000 |
| 2020-08-03 | $13.02 | $16.22 | 8,100 |
| 2020-07-31 | $13.00 | $16.20 | 0 |
| 2020-07-30 | $13.00 | $16.20 | 0 |
| 2020-07-29 | $13.00 | $16.20 | 500 |
| 2020-07-28 | $13.00 | $16.20 | 800 |
| 2020-07-27 | $13.45 | $16.76 | 700 |
| 2020-07-24 | $13.53 | $16.86 | 0 |
| 2020-07-23 | $13.53 | $16.86 | 300 |
| 2020-07-22 | $13.25 | $16.51 | 5,600 |
| 2020-07-21 | $13.75 | $17.13 | 100 |
| 2020-07-20 | $13.50 | $16.82 | 100 |
| 2020-07-17 | $14.00 | $17.44 | 700 |
| 2020-07-16 | $14.00 | $17.44 | 2,500 |
| 2020-07-15 | $14.27 | $17.78 | 2,200 |
| 2020-07-14 | $14.30 | $17.82 | 2,500 |
| 2020-07-13 | $14.00 | $17.44 | 4,700 |
| 2020-07-10 | $13.15 | $16.39 | 2,700 |
| 2020-07-09 | $12.50 | $15.58 | 4,800 |
| 2020-07-08 | $12.00 | $14.95 | 900 |
| 2020-07-07 | $12.00 | $14.95 | 400 |
| 2020-07-06 | $12.09 | $15.06 | 2,400 |
| 2020-07-02 | $12.05 | $15.01 | 1,200 |
| 2020-07-01 | $11.73 | $14.62 | 3,100 |
| 2020-06-30 | $11.73 | $14.62 | 1,300 |
| 2020-06-29 | $11.38 | $14.18 | 400 |
| 2020-06-26 | $11.25 | $14.02 | 100 |
| 2020-06-25 | $11.50 | $14.33 | 0 |
| 2020-06-24 | $11.50 | $14.33 | 0 |
| 2020-06-23 | $11.50 | $14.33 | 12,700 |
| 2020-06-22 | $11.25 | $14.02 | 3,300 |
| 2020-06-19 | $11.65 | $14.52 | 4,700 |
| 2020-06-18 | $12.05 | $15.01 | 900 |
| 2020-06-17 | $12.26 | $15.28 | 100 |
| 2020-06-16 | $12.26 | $15.28 | 20,200 |
| 2020-06-15 | $11.80 | $14.70 | 3,300 |
| 2020-06-12 | $12.00 | $14.95 | 500 |
| 2020-06-11 | $11.86 | $14.78 | 7,500 |
| 2020-06-10 | $12.00 | $14.95 | 1,100 |
| 2020-06-09 | $12.35 | $15.39 | 2,200 |
| 2020-06-08 | $12.63 | $15.74 | 2,800 |
| 2020-06-05 | $12.32 | $15.35 | 2,200 |
| 2020-06-04 | $12.40 | $15.45 | 4,700 |
| 2020-06-03 | $12.40 | $15.45 | 2,900 |
| 2020-06-02 | $12.36 | $15.40 | 2,200 |
| 2020-06-01 | $12.10 | $15.08 | 4,900 |
| 2020-05-29 | $12.07 | $15.04 | 900 |
| 2020-05-28 | $12.20 | $15.20 | 1,800 |
| 2020-05-27 | $12.39 | $15.44 | 4,400 |
| 2020-05-26 | $12.30 | $15.33 | 1,500 |
| 2020-05-22 | $12.25 | $15.26 | 1,100 |
| 2020-05-21 | $13.00 | $16.20 | 8,400 |
| 2020-05-20 | $12.00 | $14.95 | 5,100 |
| 2020-05-19 | $11.60 | $14.45 | 18,400 |
| 2020-05-18 | $9.85 | $12.27 | 6,900 |
| 2020-05-15 | $9.75 | $12.15 | 1,500 |
| 2020-05-14 | $9.70 | $12.09 | 200 |
| 2020-05-13 | $9.70 | $12.09 | 1,900 |
| 2020-05-12 | $10.15 | $12.65 | 3,300 |
| 2020-05-11 | $10.00 | $12.46 | 8,900 |
| 2020-05-08 | $9.90 | $12.34 | 8,900 |
| 2020-05-07 | $9.50 | $11.84 | 400 |
| 2020-05-06 | $9.29 | $11.58 | 2,800 |
| 2020-05-05 | $9.65 | $12.02 | 3,500 |
| 2020-05-04 | $9.49 | $11.82 | 2,100 |
| 2020-05-01 | $9.00 | $11.21 | 2,800 |
| 2020-04-30 | $9.07 | $11.30 | 300 |
| 2020-04-29 | $9.00 | $11.21 | 1,000 |
| 2020-04-28 | $8.90 | $11.09 | 4,400 |
| 2020-04-27 | $8.85 | $11.03 | 0 |
| 2020-04-24 | $8.85 | $11.03 | 0 |
| 2020-04-23 | $8.85 | $11.03 | 1,700 |
| 2020-04-22 | $9.22 | $11.49 | 300 |
| 2020-04-21 | $8.75 | $10.90 | 3,400 |
| 2020-04-20 | $9.24 | $11.51 | 8,500 |
| 2020-04-17 | $9.69 | $12.07 | 4,700 |
| 2020-04-16 | $9.00 | $11.21 | 2,500 |
| 2020-04-15 | $9.30 | $11.59 | 5,400 |
| 2020-04-14 | $9.43 | $11.75 | 1,000 |
| 2020-04-13 | $9.45 | $11.77 | 2,200 |
| 2020-04-09 | $9.75 | $12.15 | 6,600 |
| 2020-04-08 | $9.00 | $11.21 | 4,500 |
| 2020-04-07 | $8.50 | $10.59 | 4,100 |
| 2020-04-06 | $7.40 | $9.22 | 7,400 |
| 2020-04-03 | $6.43 | $8.01 | 10,100 |
| 2020-04-02 | $6.79 | $8.46 | 13,300 |
| 2020-04-01 | $7.53 | $9.38 | 300 |
| 2020-03-31 | $7.53 | $9.38 | 0 |
| 2020-03-30 | $7.53 | $9.38 | 4,400 |
| 2020-03-27 | $8.00 | $9.97 | 1,400 |
| 2020-03-26 | $8.10 | $10.09 | 5,200 |
| 2020-03-25 | $8.30 | $10.34 | 10,400 |
| 2020-03-24 | $7.00 | $8.72 | 3,100 |
| 2020-03-23 | $6.85 | $8.54 | 3,100 |
| 2020-03-20 | $7.01 | $8.73 | 7,100 |
| 2020-03-19 | $7.50 | $9.35 | 9,000 |
| 2020-03-18 | $7.20 | $8.97 | 5,500 |
| 2020-03-17 | $9.52 | $11.86 | 5,500 |
| 2020-03-16 | $9.00 | $11.21 | 4,200 |
| 2020-03-13 | $10.34 | $12.88 | 5,100 |
| 2020-03-12 | $10.99 | $13.69 | 3,400 |
| 2020-03-11 | $11.25 | $14.02 | 10,500 |
| 2020-03-10 | $12.00 | $14.95 | 6,300 |
| 2020-03-09 | $12.02 | $14.98 | 8,300 |
| 2020-03-06 | $14.00 | $17.44 | 3,000 |
| 2020-03-05 | $14.52 | $18.09 | 1,100 |
| 2020-03-04 | $15.00 | $18.69 | 1,300 |
| 2020-03-03 | $15.50 | $19.31 | 0 |
| 2020-03-02 | $15.50 | $19.31 | 700 |
| 2020-02-28 | $15.79 | $19.67 | 3,900 |
| 2020-02-27 | $16.00 | $19.94 | 2,100 |
| 2020-02-26 | $15.99 | $19.92 | 4,300 |
| 2020-02-25 | $16.00 | $19.94 | 5,100 |
| 2020-02-24 | $16.32 | $20.34 | 4,100 |
| 2020-02-21 | $16.50 | $20.56 | 800 |
| 2020-02-20 | $16.22 | $20.21 | 1,200 |
| 2020-02-19 | $16.50 | $20.56 | 700 |
| 2020-02-18 | $16.80 | $20.93 | 1,000 |
| 2020-02-14 | $16.63 | $20.72 | 2,100 |
| 2020-02-13 | $16.35 | $20.37 | 100 |
| 2020-02-12 | $16.20 | $20.19 | 2,300 |
| 2020-02-11 | $16.14 | $20.11 | 0 |
| 2020-02-10 | $16.14 | $20.11 | 200 |
| 2020-02-07 | $15.80 | $19.69 | 4,400 |
| 2020-02-06 | $16.00 | $19.94 | 0 |
| 2020-02-05 | $16.00 | $19.94 | 0 |
| 2020-02-04 | $16.00 | $19.94 | 2,700 |
| 2020-02-03 | $15.11 | $18.83 | 1,500 |
| 2020-01-31 | $16.01 | $19.95 | 0 |
| 2020-01-30 | $16.01 | $19.95 | 0 |
| 2020-01-29 | $16.01 | $19.95 | 2,900 |
| 2020-01-28 | $16.01 | $19.95 | 1,200 |
| 2020-01-27 | $16.00 | $19.94 | 500 |
| 2020-01-24 | $16.36 | $20.38 | 0 |
| 2020-01-23 | $16.36 | $20.38 | 800 |
| 2020-01-22 | $16.50 | $20.56 | 0 |
| 2020-01-21 | $16.50 | $20.56 | 900 |
| 2020-01-17 | $16.10 | $20.06 | 1,100 |
| 2020-01-16 | $17.00 | $21.18 | 0 |
| 2020-01-15 | $17.00 | $21.18 | 0 |
| 2020-01-14 | $17.00 | $21.18 | 0 |
| 2020-01-13 | $17.00 | $21.18 | 1,700 |
| 2020-01-10 | $17.87 | $22.27 | 900 |
| 2020-01-09 | $18.20 | $22.68 | 0 |
| 2020-01-08 | $18.20 | $22.68 | 500 |
| 2020-01-07 | $18.24 | $22.73 | 6,800 |
| 2020-01-06 | $18.24 | $22.73 | 500 |
| 2020-01-03 | $17.70 | $22.05 | 300 |
| 2020-01-02 | $17.70 | $22.05 | 0 |