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
- 2001-03-01 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 | $16.73 | 800 |
| 2020-12-30 | $14.26 | $17.54 | 2,200 |
| 2020-12-29 | $14.10 | $17.34 | 700 |
| 2020-12-28 | $14.16 | $17.42 | 7,500 |
| 2020-12-24 | $15.32 | $18.85 | 0 |
| 2020-12-23 | $15.32 | $18.85 | 100 |
| 2020-12-22 | $15.25 | $18.76 | 400 |
| 2020-12-21 | $15.69 | $19.30 | 5,400 |
| 2020-12-18 | $15.72 | $19.34 | 6,700 |
| 2020-12-17 | $14.35 | $17.65 | 5,900 |
| 2020-12-16 | $13.80 | $16.98 | 26,300 |
| 2020-12-15 | $14.60 | $17.96 | 18,000 |
| 2020-12-14 | $16.48 | $20.27 | 4,400 |
| 2020-12-11 | $16.90 | $20.79 | 0 |
| 2020-12-10 | $16.90 | $20.79 | 2,200 |
| 2020-12-09 | $17.00 | $20.91 | 5,400 |
| 2020-12-08 | $16.75 | $20.60 | 800 |
| 2020-12-07 | $17.22 | $21.18 | 12,600 |
| 2020-12-04 | $17.23 | $21.20 | 4,100 |
| 2020-12-03 | $17.00 | $20.91 | 500 |
| 2020-12-02 | $17.00 | $20.91 | 9,500 |
| 2020-12-01 | $17.35 | $21.34 | 15,000 |
| 2020-11-30 | $16.95 | $20.85 | 8,500 |
| 2020-11-27 | $16.50 | $20.30 | 700 |
| 2020-11-25 | $16.50 | $20.30 | 9,700 |
| 2020-11-24 | $15.30 | $18.82 | 3,600 |
| 2020-11-23 | $14.99 | $18.44 | 6,500 |
| 2020-11-20 | $14.55 | $17.90 | 3,400 |
| 2020-11-19 | $14.25 | $17.53 | 28,800 |
| 2020-11-18 | $12.00 | $14.76 | 2,800 |
| 2020-11-17 | $12.00 | $14.76 | 6,800 |
| 2020-11-16 | $12.15 | $14.95 | 3,300 |
| 2020-11-13 | $12.30 | $15.13 | 800 |
| 2020-11-12 | $12.40 | $15.25 | 2,200 |
| 2020-11-11 | $12.50 | $15.38 | 19,100 |
| 2020-11-10 | $12.55 | $15.44 | 1,500 |
| 2020-11-09 | $12.75 | $15.68 | 25,300 |
| 2020-11-06 | $11.60 | $14.27 | 26,300 |
| 2020-11-05 | $11.10 | $13.65 | 3,700 |
| 2020-11-04 | $11.10 | $13.65 | 6,200 |
| 2020-11-03 | $11.20 | $13.78 | 3,300 |
| 2020-11-02 | $11.00 | $13.53 | 10,200 |
| 2020-10-30 | $11.34 | $13.95 | 3,700 |
| 2020-10-29 | $11.78 | $14.49 | 7,300 |
| 2020-10-28 | $11.80 | $14.52 | 6,000 |
| 2020-10-27 | $12.05 | $14.82 | 1,100 |
| 2020-10-26 | $12.00 | $14.76 | 6,000 |
| 2020-10-23 | $12.25 | $15.07 | 7,900 |
| 2020-10-22 | $12.45 | $15.32 | 100 |
| 2020-10-21 | $12.45 | $15.32 | 4,900 |
| 2020-10-20 | $12.35 | $15.19 | 0 |
| 2020-10-19 | $12.35 | $15.19 | 7,800 |
| 2020-10-16 | $12.12 | $14.91 | 1,700 |
| 2020-10-15 | $12.25 | $15.07 | 1,600 |
| 2020-10-14 | $12.20 | $15.01 | 2,600 |
| 2020-10-13 | $12.29 | $15.12 | 0 |
| 2020-10-12 | $12.29 | $15.12 | 1,700 |
| 2020-10-09 | $12.40 | $15.25 | 5,300 |
| 2020-10-08 | $12.35 | $15.19 | 7,900 |
| 2020-10-07 | $12.20 | $15.01 | 500 |
| 2020-10-06 | $12.30 | $15.13 | 600 |
| 2020-10-05 | $12.30 | $15.13 | 3,200 |
| 2020-10-02 | $11.98 | $14.74 | 25,100 |
| 2020-10-01 | $13.00 | $15.99 | 1,200 |
| 2020-09-30 | $12.63 | $15.54 | 2,200 |
| 2020-09-29 | $12.50 | $15.38 | 900 |
| 2020-09-28 | $12.42 | $15.28 | 8,700 |
| 2020-09-25 | $12.30 | $15.13 | 2,800 |
| 2020-09-24 | $12.00 | $14.76 | 200 |
| 2020-09-23 | $12.00 | $14.76 | 1,100 |
| 2020-09-22 | $12.13 | $14.92 | 2,100 |
| 2020-09-21 | $12.20 | $15.01 | 3,300 |
| 2020-09-18 | $11.58 | $14.24 | 6,500 |
| 2020-09-17 | $12.00 | $14.76 | 2,100 |
| 2020-09-16 | $12.30 | $15.13 | 7,900 |
| 2020-09-15 | $12.80 | $15.75 | 1,600 |
| 2020-09-14 | $13.60 | $16.73 | 4,800 |
| 2020-09-11 | $13.75 | $16.91 | 0 |
| 2020-09-10 | $13.75 | $16.91 | 1,100 |
| 2020-09-09 | $13.50 | $16.61 | 400 |
| 2020-09-08 | $13.75 | $16.91 | 8,200 |
| 2020-09-04 | $13.75 | $16.91 | 0 |
| 2020-09-03 | $13.75 | $16.91 | 300 |
| 2020-09-02 | $14.00 | $17.22 | 3,400 |
| 2020-09-01 | $13.53 | $16.64 | 2,100 |
| 2020-08-31 | $13.96 | $17.17 | 7,100 |
| 2020-08-28 | $13.70 | $16.85 | 117,800 |
| 2020-08-27 | $13.48 | $16.58 | 8,000 |
| 2020-08-26 | $14.00 | $17.22 | 5,400 |
| 2020-08-25 | $13.50 | $16.61 | 2,000 |
| 2020-08-24 | $13.50 | $16.61 | 2,600 |
| 2020-08-21 | $13.38 | $16.46 | 9,000 |
| 2020-08-20 | $13.50 | $16.61 | 4,700 |
| 2020-08-19 | $13.70 | $16.85 | 9,800 |
| 2020-08-18 | $13.80 | $16.98 | 4,100 |
| 2020-08-17 | $13.50 | $16.61 | 2,400 |
| 2020-08-14 | $13.20 | $16.24 | 1,200 |
| 2020-08-13 | $12.90 | $15.87 | 6,600 |
| 2020-08-12 | $13.00 | $15.99 | 100 |
| 2020-08-11 | $13.00 | $15.99 | 0 |
| 2020-08-10 | $13.00 | $15.99 | 100 |
| 2020-08-07 | $13.00 | $15.99 | 500 |
| 2020-08-06 | $13.00 | $15.99 | 100 |
| 2020-08-05 | $13.00 | $15.99 | 600 |
| 2020-08-04 | $12.83 | $15.78 | 2,400 |
| 2020-08-03 | $12.80 | $15.75 | 7,300 |
| 2020-07-31 | $12.80 | $15.75 | 0 |
| 2020-07-30 | $12.80 | $15.75 | 600 |
| 2020-07-29 | $13.25 | $16.30 | 300 |
| 2020-07-28 | $13.00 | $15.99 | 1,000 |
| 2020-07-27 | $13.25 | $16.30 | 2,700 |
| 2020-07-24 | $13.52 | $16.63 | 0 |
| 2020-07-23 | $13.52 | $16.63 | 1,500 |
| 2020-07-22 | $13.50 | $16.61 | 3,100 |
| 2020-07-21 | $13.82 | $17.00 | 2,800 |
| 2020-07-20 | $13.80 | $16.98 | 2,500 |
| 2020-07-17 | $13.78 | $16.95 | 100 |
| 2020-07-16 | $14.25 | $17.53 | 0 |
| 2020-07-15 | $14.25 | $17.53 | 2,200 |
| 2020-07-14 | $14.49 | $17.82 | 0 |
| 2020-07-13 | $14.49 | $17.82 | 4,200 |
| 2020-07-10 | $13.50 | $16.61 | 2,000 |
| 2020-07-09 | $12.50 | $15.38 | 4,300 |
| 2020-07-08 | $11.97 | $14.72 | 6,100 |
| 2020-07-07 | $12.02 | $14.79 | 0 |
| 2020-07-06 | $12.02 | $14.79 | 1,600 |
| 2020-07-02 | $12.08 | $14.86 | 7,400 |
| 2020-07-01 | $11.61 | $14.28 | 200 |
| 2020-06-30 | $11.77 | $14.48 | 7,800 |
| 2020-06-29 | $11.15 | $13.72 | 1,100 |
| 2020-06-26 | $11.50 | $14.15 | 12,000 |
| 2020-06-25 | $11.00 | $13.53 | 3,300 |
| 2020-06-24 | $11.00 | $13.53 | 7,800 |
| 2020-06-23 | $11.50 | $14.15 | 8,000 |
| 2020-06-22 | $10.60 | $13.04 | 1,200 |
| 2020-06-19 | $11.20 | $13.78 | 11,600 |
| 2020-06-18 | $12.47 | $15.34 | 0 |
| 2020-06-17 | $12.47 | $15.34 | 3,500 |
| 2020-06-16 | $12.47 | $15.34 | 8,700 |
| 2020-06-15 | $11.87 | $14.60 | 2,000 |
| 2020-06-12 | $11.95 | $14.70 | 14,000 |
| 2020-06-11 | $11.83 | $14.55 | 600 |
| 2020-06-10 | $12.33 | $15.17 | 0 |
| 2020-06-09 | $12.33 | $15.17 | 1,300 |
| 2020-06-08 | $12.35 | $15.19 | 47,000 |
| 2020-06-05 | $12.50 | $15.38 | 13,800 |
| 2020-06-04 | $12.25 | $15.07 | 2,500 |
| 2020-06-03 | $12.25 | $15.07 | 3,400 |
| 2020-06-02 | $12.60 | $15.50 | 5,000 |
| 2020-06-01 | $12.10 | $14.88 | 3,000 |
| 2020-05-29 | $12.40 | $15.25 | 3,700 |
| 2020-05-28 | $12.10 | $14.88 | 0 |
| 2020-05-27 | $12.10 | $14.88 | 15,200 |
| 2020-05-26 | $12.00 | $14.76 | 20,200 |
| 2020-05-22 | $11.81 | $14.53 | 200 |
| 2020-05-21 | $12.55 | $15.44 | 6,000 |
| 2020-05-20 | $12.00 | $14.76 | 8,100 |
| 2020-05-19 | $11.75 | $14.45 | 19,300 |
| 2020-05-18 | $9.59 | $11.80 | 2,400 |
| 2020-05-15 | $9.70 | $11.93 | 200 |
| 2020-05-14 | $9.60 | $11.81 | 400 |
| 2020-05-13 | $9.50 | $11.69 | 4,800 |
| 2020-05-12 | $10.20 | $12.55 | 1,800 |
| 2020-05-11 | $9.80 | $12.06 | 100 |
| 2020-05-08 | $9.90 | $12.18 | 14,700 |
| 2020-05-07 | $9.55 | $11.75 | 0 |
| 2020-05-06 | $9.55 | $11.75 | 2,300 |
| 2020-05-05 | $9.07 | $11.16 | 5,200 |
| 2020-05-04 | $9.24 | $11.37 | 6,000 |
| 2020-05-01 | $8.75 | $10.76 | 0 |
| 2020-04-30 | $8.75 | $10.76 | 0 |
| 2020-04-29 | $8.75 | $10.76 | 5,100 |
| 2020-04-28 | $8.00 | $9.84 | 6,900 |
| 2020-04-27 | $8.50 | $10.46 | 0 |
| 2020-04-24 | $8.50 | $10.46 | 0 |
| 2020-04-23 | $8.50 | $10.46 | 0 |
| 2020-04-22 | $8.50 | $10.46 | 0 |
| 2020-04-21 | $8.50 | $10.46 | 4,200 |
| 2020-04-20 | $9.28 | $11.42 | 0 |
| 2020-04-17 | $9.28 | $11.42 | 0 |
| 2020-04-16 | $9.28 | $11.42 | 100 |
| 2020-04-15 | $8.85 | $10.89 | 4,200 |
| 2020-04-14 | $9.30 | $11.44 | 100 |
| 2020-04-13 | $9.45 | $11.62 | 0 |
| 2020-04-09 | $9.45 | $11.62 | 3,700 |
| 2020-04-08 | $9.05 | $11.13 | 2,900 |
| 2020-04-07 | $8.25 | $10.15 | 1,600 |
| 2020-04-06 | $7.26 | $8.93 | 300 |
| 2020-04-03 | $7.22 | $8.88 | 2,600 |
| 2020-04-02 | $7.25 | $8.92 | 600 |
| 2020-04-01 | $8.00 | $9.84 | 4,200 |
| 2020-03-31 | $8.62 | $10.60 | 0 |
| 2020-03-30 | $8.62 | $10.60 | 3,000 |
| 2020-03-27 | $8.75 | $10.76 | 0 |
| 2020-03-26 | $8.75 | $10.76 | 5,300 |
| 2020-03-25 | $7.80 | $9.60 | 13,600 |
| 2020-03-24 | $7.40 | $9.10 | 2,800 |
| 2020-03-23 | $7.20 | $8.86 | 2,800 |
| 2020-03-20 | $7.50 | $9.23 | 7,700 |
| 2020-03-19 | $7.40 | $9.10 | 2,400 |
| 2020-03-18 | $7.05 | $8.67 | 11,200 |
| 2020-03-17 | $9.05 | $11.13 | 4,200 |
| 2020-03-16 | $9.05 | $11.13 | 5,600 |
| 2020-03-13 | $10.40 | $12.79 | 3,400 |
| 2020-03-12 | $9.97 | $12.26 | 7,600 |
| 2020-03-11 | $11.19 | $13.77 | 5,200 |
| 2020-03-10 | $11.57 | $14.23 | 26,400 |
| 2020-03-09 | $12.00 | $14.76 | 11,200 |
| 2020-03-06 | $14.00 | $17.22 | 8,100 |
| 2020-03-05 | $14.43 | $17.75 | 5,400 |
| 2020-03-04 | $14.81 | $18.22 | 10,900 |
| 2020-03-03 | $14.75 | $18.14 | 11,400 |
| 2020-03-02 | $15.27 | $18.78 | 7,500 |
| 2020-02-28 | $16.00 | $19.68 | 2,800 |
| 2020-02-27 | $16.05 | $19.74 | 11,600 |
| 2020-02-26 | $16.01 | $19.69 | 600 |
| 2020-02-25 | $16.25 | $19.99 | 11,900 |
| 2020-02-24 | $16.45 | $20.24 | 2,500 |
| 2020-02-21 | $16.65 | $20.48 | 23,500 |
| 2020-02-20 | $16.28 | $20.03 | 21,300 |
| 2020-02-19 | $16.65 | $20.48 | 500 |
| 2020-02-18 | $16.45 | $20.24 | 5,100 |
| 2020-02-14 | $16.75 | $20.60 | 1,500 |
| 2020-02-13 | $16.25 | $19.99 | 800 |
| 2020-02-12 | $16.50 | $20.30 | 800 |
| 2020-02-11 | $16.24 | $19.98 | 0 |
| 2020-02-10 | $16.24 | $19.98 | 5,200 |
| 2020-02-07 | $15.70 | $19.31 | 500 |
| 2020-02-06 | $15.50 | $19.07 | 0 |
| 2020-02-05 | $15.50 | $19.07 | 0 |
| 2020-02-04 | $15.50 | $19.07 | 3,200 |
| 2020-02-03 | $15.25 | $18.76 | 300 |
| 2020-01-31 | $16.05 | $19.74 | 1,100 |
| 2020-01-30 | $15.50 | $19.07 | 3,000 |
| 2020-01-29 | $15.50 | $19.07 | 3,000 |
| 2020-01-28 | $16.00 | $19.68 | 100 |
| 2020-01-27 | $16.46 | $20.25 | 0 |
| 2020-01-24 | $16.46 | $20.25 | 1,100 |
| 2020-01-23 | $16.21 | $19.94 | 300 |
| 2020-01-22 | $16.50 | $20.30 | 8,000 |
| 2020-01-21 | $16.50 | $20.30 | 19,500 |
| 2020-01-17 | $16.50 | $20.30 | 0 |
| 2020-01-16 | $16.50 | $20.30 | 0 |
| 2020-01-15 | $16.50 | $20.30 | 7,000 |
| 2020-01-14 | $16.75 | $20.60 | 1,600 |
| 2020-01-13 | $16.51 | $20.31 | 3,900 |
| 2020-01-10 | $17.25 | $21.22 | 4,700 |
| 2020-01-09 | $17.62 | $21.67 | 0 |
| 2020-01-08 | $17.62 | $21.67 | 0 |
| 2020-01-07 | $17.62 | $21.67 | 9,700 |
| 2020-01-06 | $17.50 | $21.53 | 3,900 |
| 2020-01-03 | $17.53 | $21.56 | 1,600 |
| 2020-01-02 | $17.65 | $21.71 | 0 |