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
- 2001-07-27 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 | $14.60 | $18.85 | 0 |
| 2020-12-30 | $14.60 | $18.85 | 1,400 |
| 2020-12-29 | $14.00 | $18.07 | 0 |
| 2020-12-28 | $14.00 | $18.07 | 1,400 |
| 2020-12-24 | $15.50 | $20.01 | 100 |
| 2020-12-23 | $16.10 | $20.78 | 0 |
| 2020-12-22 | $16.10 | $20.78 | 200 |
| 2020-12-21 | $15.98 | $20.63 | 0 |
| 2020-12-18 | $15.98 | $20.63 | 1,200 |
| 2020-12-17 | $14.10 | $18.20 | 0 |
| 2020-12-16 | $14.10 | $18.20 | 0 |
| 2020-12-15 | $14.10 | $18.20 | 2,800 |
| 2020-12-14 | $16.75 | $21.62 | 500 |
| 2020-12-11 | $17.00 | $21.95 | 5,300 |
| 2020-12-10 | $17.25 | $22.27 | 4,100 |
| 2020-12-09 | $17.48 | $22.57 | 900 |
| 2020-12-08 | $16.75 | $21.62 | 1,800 |
| 2020-12-07 | $17.19 | $22.19 | 800 |
| 2020-12-04 | $17.39 | $22.45 | 0 |
| 2020-12-03 | $17.39 | $22.45 | 1,500 |
| 2020-12-02 | $17.47 | $22.55 | 400 |
| 2020-12-01 | $17.65 | $22.79 | 1,200 |
| 2020-11-30 | $17.60 | $22.72 | 6,300 |
| 2020-11-27 | $17.64 | $22.77 | 700 |
| 2020-11-25 | $16.44 | $21.22 | 600 |
| 2020-11-24 | $16.61 | $21.44 | 100 |
| 2020-11-23 | $16.61 | $21.44 | 1,100 |
| 2020-11-20 | $16.25 | $20.98 | 100 |
| 2020-11-19 | $16.25 | $20.98 | 11,100 |
| 2020-11-18 | $14.30 | $18.46 | 1,000 |
| 2020-11-17 | $13.68 | $17.66 | 0 |
| 2020-11-16 | $13.68 | $17.66 | 0 |
| 2020-11-13 | $13.68 | $17.66 | 0 |
| 2020-11-12 | $13.68 | $17.66 | 21,000 |
| 2020-11-11 | $13.76 | $17.76 | 0 |
| 2020-11-10 | $13.76 | $17.76 | 500 |
| 2020-11-09 | $14.00 | $18.07 | 6,200 |
| 2020-11-06 | $13.50 | $17.43 | 200 |
| 2020-11-05 | $12.85 | $16.59 | 0 |
| 2020-11-04 | $12.85 | $16.59 | 16,000 |
| 2020-11-03 | $13.47 | $17.39 | 2,000 |
| 2020-11-02 | $12.90 | $16.65 | 2,800 |
| 2020-10-30 | $13.25 | $17.10 | 0 |
| 2020-10-29 | $13.25 | $17.10 | 100 |
| 2020-10-28 | $13.80 | $17.81 | 0 |
| 2020-10-27 | $13.80 | $17.81 | 100 |
| 2020-10-26 | $13.80 | $17.81 | 0 |
| 2020-10-23 | $13.80 | $17.81 | 0 |
| 2020-10-22 | $13.80 | $17.81 | 100 |
| 2020-10-21 | $13.80 | $17.81 | 22,400 |
| 2020-10-20 | $14.35 | $18.52 | 300 |
| 2020-10-19 | $13.69 | $17.67 | 400 |
| 2020-10-16 | $13.95 | $18.01 | 0 |
| 2020-10-15 | $13.95 | $18.01 | 2,800 |
| 2020-10-14 | $13.65 | $17.62 | 0 |
| 2020-10-13 | $13.65 | $17.62 | 0 |
| 2020-10-12 | $13.65 | $17.62 | 0 |
| 2020-10-09 | $13.65 | $17.62 | 0 |
| 2020-10-08 | $13.65 | $17.62 | 300 |
| 2020-10-07 | $14.25 | $18.40 | 0 |
| 2020-10-06 | $14.25 | $18.40 | 0 |
| 2020-10-05 | $14.25 | $18.40 | 700 |
| 2020-10-02 | $14.10 | $18.20 | 100 |
| 2020-10-01 | $14.00 | $18.07 | 10,100 |
| 2020-09-30 | $13.70 | $17.69 | 1,400 |
| 2020-09-29 | $13.51 | $17.44 | 200 |
| 2020-09-28 | $13.35 | $17.23 | 200 |
| 2020-09-25 | $13.15 | $16.98 | 900 |
| 2020-09-24 | $13.05 | $16.85 | 0 |
| 2020-09-23 | $13.05 | $16.85 | 300 |
| 2020-09-22 | $13.22 | $17.07 | 0 |
| 2020-09-21 | $13.22 | $17.07 | 900 |
| 2020-09-18 | $12.70 | $16.39 | 0 |
| 2020-09-17 | $12.70 | $16.39 | 100 |
| 2020-09-16 | $12.71 | $16.41 | 1,000 |
| 2020-09-15 | $13.50 | $17.43 | 3,100 |
| 2020-09-14 | $13.70 | $17.69 | 1,800 |
| 2020-09-11 | $13.80 | $17.81 | 200 |
| 2020-09-10 | $14.75 | $19.04 | 0 |
| 2020-09-09 | $14.75 | $19.04 | 0 |
| 2020-09-08 | $14.75 | $19.04 | 0 |
| 2020-09-04 | $14.75 | $19.04 | 0 |
| 2020-09-03 | $14.75 | $19.04 | 0 |
| 2020-09-02 | $14.75 | $19.04 | 600 |
| 2020-09-01 | $14.30 | $18.46 | 1,500 |
| 2020-08-31 | $14.16 | $18.28 | 0 |
| 2020-08-28 | $14.16 | $18.28 | 3,100 |
| 2020-08-27 | $14.70 | $18.98 | 300 |
| 2020-08-26 | $14.50 | $18.72 | 0 |
| 2020-08-25 | $14.50 | $18.72 | 1,200 |
| 2020-08-24 | $14.50 | $18.72 | 500 |
| 2020-08-21 | $14.45 | $18.65 | 300 |
| 2020-08-20 | $14.01 | $18.09 | 0 |
| 2020-08-19 | $14.01 | $18.09 | 100 |
| 2020-08-18 | $14.00 | $18.07 | 900 |
| 2020-08-17 | $13.74 | $17.74 | 0 |
| 2020-08-14 | $13.74 | $17.74 | 100 |
| 2020-08-13 | $13.54 | $17.48 | 100 |
| 2020-08-12 | $13.30 | $17.17 | 0 |
| 2020-08-11 | $13.30 | $17.17 | 400 |
| 2020-08-10 | $13.75 | $17.75 | 100 |
| 2020-08-07 | $13.35 | $17.23 | 0 |
| 2020-08-06 | $13.35 | $17.23 | 0 |
| 2020-08-05 | $13.35 | $17.23 | 0 |
| 2020-08-04 | $13.35 | $17.23 | 100 |
| 2020-08-03 | $13.35 | $17.23 | 1,900 |
| 2020-07-31 | $13.50 | $17.43 | 200 |
| 2020-07-30 | $13.50 | $17.43 | 300 |
| 2020-07-29 | $13.51 | $17.44 | 400 |
| 2020-07-28 | $14.00 | $18.07 | 0 |
| 2020-07-27 | $14.00 | $18.07 | 0 |
| 2020-07-24 | $14.00 | $18.07 | 0 |
| 2020-07-23 | $14.00 | $18.07 | 2,500 |
| 2020-07-22 | $14.83 | $19.14 | 0 |
| 2020-07-21 | $14.83 | $19.14 | 0 |
| 2020-07-20 | $14.83 | $19.14 | 1,900 |
| 2020-07-17 | $14.85 | $19.17 | 8,000 |
| 2020-07-16 | $14.75 | $19.04 | 200 |
| 2020-07-15 | $15.25 | $19.69 | 19,400 |
| 2020-07-14 | $15.10 | $19.49 | 3,600 |
| 2020-07-13 | $15.00 | $19.36 | 8,300 |
| 2020-07-10 | $13.85 | $17.88 | 700 |
| 2020-07-09 | $12.85 | $16.59 | 1,500 |
| 2020-07-08 | $12.70 | $16.39 | 700 |
| 2020-07-07 | $12.70 | $16.39 | 0 |
| 2020-07-06 | $12.70 | $16.39 | 0 |
| 2020-07-02 | $12.70 | $16.39 | 400 |
| 2020-07-01 | $12.46 | $16.09 | 5,300 |
| 2020-06-30 | $11.90 | $15.36 | 0 |
| 2020-06-29 | $11.90 | $15.36 | 100 |
| 2020-06-26 | $12.15 | $15.68 | 1,000 |
| 2020-06-25 | $12.10 | $15.62 | 0 |
| 2020-06-24 | $12.10 | $15.62 | 2,100 |
| 2020-06-23 | $12.16 | $15.70 | 600 |
| 2020-06-22 | $12.00 | $15.49 | 3,500 |
| 2020-06-19 | $12.50 | $16.14 | 1,500 |
| 2020-06-18 | $13.00 | $16.78 | 0 |
| 2020-06-17 | $13.00 | $16.78 | 0 |
| 2020-06-16 | $13.00 | $16.78 | 400 |
| 2020-06-15 | $12.50 | $16.14 | 800 |
| 2020-06-12 | $13.00 | $16.78 | 500 |
| 2020-06-11 | $13.60 | $17.56 | 0 |
| 2020-06-10 | $13.60 | $17.56 | 0 |
| 2020-06-09 | $13.60 | $17.56 | 400 |
| 2020-06-08 | $13.84 | $17.87 | 1,900 |
| 2020-06-05 | $13.50 | $17.43 | 500 |
| 2020-06-04 | $13.10 | $16.91 | 18,200 |
| 2020-06-03 | $13.77 | $17.78 | 0 |
| 2020-06-02 | $13.77 | $17.78 | 24,900 |
| 2020-06-01 | $13.62 | $17.58 | 0 |
| 2020-05-29 | $13.62 | $17.58 | 500 |
| 2020-05-28 | $13.26 | $17.12 | 0 |
| 2020-05-27 | $13.26 | $17.12 | 800 |
| 2020-05-26 | $12.80 | $16.52 | 500 |
| 2020-05-22 | $13.10 | $16.91 | 1,200 |
| 2020-05-21 | $13.50 | $17.43 | 6,500 |
| 2020-05-20 | $12.45 | $16.07 | 200 |
| 2020-05-19 | $12.40 | $16.01 | 5,600 |
| 2020-05-18 | $10.50 | $13.55 | 0 |
| 2020-05-15 | $10.50 | $13.55 | 0 |
| 2020-05-14 | $10.50 | $13.55 | 200 |
| 2020-05-13 | $11.00 | $14.20 | 100 |
| 2020-05-12 | $10.85 | $14.01 | 300 |
| 2020-05-11 | $10.50 | $13.55 | 3,100 |
| 2020-05-08 | $10.60 | $13.68 | 3,400 |
| 2020-05-07 | $10.60 | $13.68 | 3,100 |
| 2020-05-06 | $10.50 | $13.55 | 100 |
| 2020-05-05 | $10.75 | $13.88 | 100 |
| 2020-05-04 | $10.25 | $13.23 | 3,800 |
| 2020-05-01 | $10.00 | $12.91 | 0 |
| 2020-04-30 | $10.00 | $12.91 | 500 |
| 2020-04-29 | $10.30 | $13.30 | 0 |
| 2020-04-28 | $10.30 | $13.30 | 0 |
| 2020-04-27 | $10.30 | $13.30 | 0 |
| 2020-04-24 | $10.30 | $13.30 | 300 |
| 2020-04-23 | $10.25 | $13.23 | 0 |
| 2020-04-22 | $10.25 | $13.23 | 800 |
| 2020-04-21 | $10.05 | $12.97 | 1,900 |
| 2020-04-20 | $10.50 | $13.55 | 0 |
| 2020-04-17 | $10.50 | $13.55 | 1,600 |
| 2020-04-16 | $11.06 | $14.28 | 0 |
| 2020-04-15 | $11.06 | $14.28 | 0 |
| 2020-04-14 | $11.06 | $14.28 | 100 |
| 2020-04-13 | $10.97 | $14.16 | 1,200 |
| 2020-04-09 | $10.55 | $13.62 | 1,200 |
| 2020-04-08 | $9.81 | $12.66 | 500 |
| 2020-04-07 | $9.65 | $12.46 | 4,800 |
| 2020-04-06 | $8.50 | $10.97 | 200 |
| 2020-04-03 | $7.76 | $10.02 | 2,800 |
| 2020-04-02 | $8.65 | $11.17 | 100 |
| 2020-04-01 | $8.75 | $11.30 | 300 |
| 2020-03-31 | $9.00 | $11.62 | 0 |
| 2020-03-30 | $9.00 | $11.62 | 2,500 |
| 2020-03-27 | $9.25 | $11.94 | 1,700 |
| 2020-03-26 | $9.70 | $12.52 | 8,100 |
| 2020-03-25 | $8.70 | $11.23 | 6,000 |
| 2020-03-24 | $8.10 | $10.46 | 500 |
| 2020-03-23 | $8.00 | $10.33 | 2,900 |
| 2020-03-20 | $8.25 | $10.65 | 5,200 |
| 2020-03-19 | $9.25 | $11.94 | 1,400 |
| 2020-03-18 | $8.50 | $10.97 | 3,900 |
| 2020-03-17 | $11.61 | $14.99 | 200 |
| 2020-03-16 | $10.90 | $14.07 | 900 |
| 2020-03-13 | $11.90 | $15.36 | 4,500 |
| 2020-03-12 | $11.71 | $15.12 | 8,900 |
| 2020-03-11 | $13.75 | $17.75 | 1,600 |
| 2020-03-10 | $14.12 | $18.23 | 800 |
| 2020-03-09 | $15.01 | $19.38 | 4,700 |
| 2020-03-06 | $16.75 | $21.62 | 1,400 |
| 2020-03-05 | $18.20 | $23.50 | 0 |
| 2020-03-04 | $18.20 | $23.50 | 1,300 |
| 2020-03-03 | $17.65 | $22.79 | 0 |
| 2020-03-02 | $17.65 | $22.79 | 900 |
| 2020-02-28 | $17.80 | $22.98 | 800 |
| 2020-02-27 | $17.95 | $23.17 | 2,500 |
| 2020-02-26 | $18.55 | $23.95 | 1,000 |
| 2020-02-25 | $18.80 | $24.27 | 17,700 |
| 2020-02-24 | $18.61 | $24.02 | 0 |
| 2020-02-21 | $18.61 | $24.02 | 2,700 |
| 2020-02-20 | $18.61 | $24.02 | 0 |
| 2020-02-19 | $18.61 | $24.02 | 0 |
| 2020-02-18 | $18.61 | $24.02 | 300 |
| 2020-02-14 | $18.85 | $24.33 | 0 |
| 2020-02-13 | $18.85 | $24.33 | 0 |
| 2020-02-12 | $18.85 | $24.33 | 0 |
| 2020-02-11 | $18.85 | $24.33 | 0 |
| 2020-02-10 | $18.85 | $24.33 | 200 |
| 2020-02-07 | $19.20 | $24.79 | 1,200 |
| 2020-02-06 | $18.70 | $24.14 | 0 |
| 2020-02-05 | $18.70 | $24.14 | 0 |
| 2020-02-04 | $18.70 | $24.14 | 660,300 |
| 2020-02-03 | $18.50 | $23.88 | 0 |
| 2020-01-31 | $18.50 | $23.88 | 0 |
| 2020-01-30 | $18.50 | $23.88 | 0 |
| 2020-01-29 | $18.50 | $23.88 | 1,900 |
| 2020-01-28 | $18.95 | $24.46 | 0 |
| 2020-01-27 | $18.95 | $24.46 | 0 |
| 2020-01-24 | $18.95 | $24.46 | 0 |
| 2020-01-23 | $18.95 | $24.46 | 400 |
| 2020-01-22 | $19.55 | $25.24 | 3,900 |
| 2020-01-21 | $18.81 | $24.28 | 0 |
| 2020-01-17 | $18.81 | $24.28 | 1,500 |
| 2020-01-16 | $18.80 | $24.27 | 300 |
| 2020-01-15 | $18.80 | $24.27 | 1,300 |
| 2020-01-14 | $18.90 | $24.40 | 0 |
| 2020-01-13 | $18.90 | $24.40 | 300 |
| 2020-01-10 | $19.73 | $25.47 | 0 |
| 2020-01-09 | $19.73 | $25.47 | 0 |
| 2020-01-08 | $19.73 | $25.47 | 400,000 |
| 2020-01-07 | $19.30 | $24.92 | 8,000 |
| 2020-01-06 | $19.23 | $24.82 | 3,000 |
| 2020-01-03 | $19.66 | $25.38 | 0 |
| 2020-01-02 | $19.66 | $25.38 | 0 |