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 | $14.37 | $14.37 | 2,700 |
| 2020-12-30 | $14.49 | $14.49 | 12,000 |
| 2020-12-29 | $14.20 | $14.20 | 10,200 |
| 2020-12-28 | $14.00 | $14.00 | 4,000 |
| 2020-12-24 | $15.75 | $15.75 | 2,300 |
| 2020-12-23 | $15.80 | $15.80 | 0 |
| 2020-12-22 | $15.80 | $15.80 | 0 |
| 2020-12-21 | $15.80 | $15.80 | 0 |
| 2020-12-18 | $15.80 | $15.80 | 3,700 |
| 2020-12-17 | $14.20 | $14.20 | 400 |
| 2020-12-16 | $14.79 | $14.79 | 1,600 |
| 2020-12-15 | $13.71 | $13.71 | 5,400 |
| 2020-12-14 | $16.75 | $16.75 | 6,500 |
| 2020-12-11 | $17.02 | $17.02 | 1,800 |
| 2020-12-10 | $17.02 | $17.02 | 4,300 |
| 2020-12-09 | $17.50 | $17.50 | 900 |
| 2020-12-08 | $17.25 | $17.25 | 100 |
| 2020-12-07 | $17.25 | $17.25 | 100 |
| 2020-12-04 | $17.50 | $17.50 | 200 |
| 2020-12-03 | $17.00 | $17.00 | 500 |
| 2020-12-02 | $16.75 | $16.75 | 100 |
| 2020-12-01 | $17.30 | $17.30 | 300 |
| 2020-11-30 | $17.50 | $17.50 | 500 |
| 2020-11-27 | $17.52 | $17.52 | 4,100 |
| 2020-11-25 | $17.02 | $17.02 | 2,400 |
| 2020-11-24 | $16.75 | $16.75 | 100 |
| 2020-11-23 | $16.75 | $16.75 | 3,700 |
| 2020-11-20 | $17.00 | $17.00 | 2,900 |
| 2020-11-19 | $16.50 | $16.50 | 7,700 |
| 2020-11-18 | $13.49 | $13.49 | 2,400 |
| 2020-11-17 | $13.54 | $13.54 | 0 |
| 2020-11-16 | $13.54 | $13.54 | 500 |
| 2020-11-13 | $13.40 | $13.40 | 3,200 |
| 2020-11-12 | $13.60 | $13.60 | 7,100 |
| 2020-11-11 | $13.70 | $13.70 | 3,500 |
| 2020-11-10 | $13.70 | $13.70 | 300 |
| 2020-11-09 | $13.40 | $13.40 | 7,500 |
| 2020-11-06 | $13.23 | $13.23 | 25,800 |
| 2020-11-05 | $12.85 | $12.85 | 16,000 |
| 2020-11-04 | $12.79 | $12.79 | 1,100 |
| 2020-11-03 | $13.15 | $13.15 | 8,300 |
| 2020-11-02 | $12.75 | $12.75 | 4,000 |
| 2020-10-30 | $12.75 | $12.75 | 700 |
| 2020-10-29 | $13.00 | $13.00 | 1,000 |
| 2020-10-28 | $12.93 | $12.93 | 13,100 |
| 2020-10-27 | $13.25 | $13.25 | 1,900 |
| 2020-10-26 | $13.25 | $13.25 | 6,900 |
| 2020-10-23 | $13.42 | $13.42 | 9,100 |
| 2020-10-22 | $13.35 | $13.35 | 5,700 |
| 2020-10-21 | $12.95 | $12.95 | 0 |
| 2020-10-20 | $12.95 | $12.95 | 0 |
| 2020-10-19 | $12.95 | $12.95 | 1,900 |
| 2020-10-16 | $13.00 | $13.00 | 2,200 |
| 2020-10-15 | $12.71 | $12.71 | 0 |
| 2020-10-14 | $12.71 | $12.71 | 4,200 |
| 2020-10-13 | $12.90 | $12.90 | 300 |
| 2020-10-12 | $12.75 | $12.75 | 100 |
| 2020-10-09 | $12.75 | $12.75 | 3,200 |
| 2020-10-08 | $12.85 | $12.85 | 1,300 |
| 2020-10-07 | $13.00 | $13.00 | 0 |
| 2020-10-06 | $13.00 | $13.00 | 0 |
| 2020-10-05 | $13.00 | $13.00 | 3,400 |
| 2020-10-02 | $12.85 | $12.85 | 8,900 |
| 2020-10-01 | $13.10 | $13.10 | 0 |
| 2020-09-30 | $13.10 | $13.10 | 6,900 |
| 2020-09-29 | $12.77 | $12.77 | 1,700 |
| 2020-09-28 | $12.38 | $12.38 | 800 |
| 2020-09-25 | $12.18 | $12.18 | 0 |
| 2020-09-24 | $12.18 | $12.18 | 9,600 |
| 2020-09-23 | $12.40 | $12.40 | 300 |
| 2020-09-22 | $12.35 | $12.35 | 14,600 |
| 2020-09-21 | $12.20 | $12.20 | 5,300 |
| 2020-09-18 | $12.00 | $12.00 | 300 |
| 2020-09-17 | $12.02 | $12.02 | 4,500 |
| 2020-09-16 | $12.55 | $12.55 | 1,700 |
| 2020-09-15 | $12.80 | $12.80 | 9,100 |
| 2020-09-14 | $13.20 | $13.20 | 1,800 |
| 2020-09-11 | $13.10 | $13.10 | 4,400 |
| 2020-09-10 | $13.50 | $13.50 | 1,500 |
| 2020-09-09 | $13.55 | $13.55 | 7,000 |
| 2020-09-08 | $13.75 | $13.75 | 700 |
| 2020-09-04 | $14.00 | $14.00 | 100 |
| 2020-09-03 | $14.00 | $14.00 | 1,000 |
| 2020-09-02 | $14.30 | $14.30 | 22,500 |
| 2020-09-01 | $13.96 | $13.96 | 3,700 |
| 2020-08-31 | $13.90 | $13.90 | 1,100 |
| 2020-08-28 | $14.15 | $14.15 | 42,100 |
| 2020-08-27 | $13.50 | $13.50 | 12,700 |
| 2020-08-26 | $13.55 | $13.55 | 26,200 |
| 2020-08-25 | $13.53 | $13.53 | 22,400 |
| 2020-08-24 | $13.60 | $13.60 | 500 |
| 2020-08-21 | $13.65 | $13.65 | 7,300 |
| 2020-08-20 | $13.65 | $13.65 | 7,100 |
| 2020-08-19 | $13.65 | $13.65 | 25,100 |
| 2020-08-18 | $13.65 | $13.65 | 1,700 |
| 2020-08-17 | $13.50 | $13.50 | 3,000 |
| 2020-08-14 | $13.00 | $13.00 | 0 |
| 2020-08-13 | $13.00 | $13.00 | 100 |
| 2020-08-12 | $13.05 | $13.05 | 0 |
| 2020-08-11 | $13.05 | $13.05 | 0 |
| 2020-08-10 | $13.05 | $13.05 | 100 |
| 2020-08-07 | $12.65 | $12.65 | 0 |
| 2020-08-06 | $12.65 | $12.65 | 0 |
| 2020-08-05 | $12.65 | $12.65 | 0 |
| 2020-08-04 | $12.65 | $12.65 | 297,100 |
| 2020-08-03 | $13.00 | $13.00 | 2,600 |
| 2020-07-31 | $13.34 | $13.34 | 0 |
| 2020-07-30 | $13.34 | $13.34 | 102,900 |
| 2020-07-29 | $13.00 | $13.00 | 0 |
| 2020-07-28 | $13.00 | $13.00 | 1,800 |
| 2020-07-27 | $13.29 | $13.29 | 900 |
| 2020-07-24 | $13.20 | $13.20 | 0 |
| 2020-07-23 | $13.20 | $13.20 | 77,700 |
| 2020-07-22 | $13.95 | $13.95 | 0 |
| 2020-07-21 | $13.95 | $13.95 | 0 |
| 2020-07-20 | $13.95 | $13.95 | 300 |
| 2020-07-17 | $13.55 | $13.55 | 3,600 |
| 2020-07-16 | $14.00 | $14.00 | 1,700 |
| 2020-07-15 | $14.20 | $14.20 | 0 |
| 2020-07-14 | $14.20 | $14.20 | 15,500 |
| 2020-07-13 | $13.99 | $13.99 | 6,500 |
| 2020-07-10 | $13.75 | $13.75 | 6,200 |
| 2020-07-09 | $12.61 | $12.61 | 1,800 |
| 2020-07-08 | $12.00 | $12.00 | 37,900 |
| 2020-07-07 | $11.55 | $11.55 | 0 |
| 2020-07-06 | $11.55 | $11.55 | 100 |
| 2020-07-02 | $11.55 | $11.55 | 0 |
| 2020-07-01 | $11.55 | $11.55 | 3,700 |
| 2020-06-30 | $11.55 | $11.55 | 13,800 |
| 2020-06-29 | $11.25 | $11.25 | 26,100 |
| 2020-06-26 | $10.76 | $10.76 | 26,000 |
| 2020-06-25 | $11.00 | $11.00 | 29,700 |
| 2020-06-24 | $11.20 | $11.20 | 6,200 |
| 2020-06-23 | $11.60 | $11.60 | 700 |
| 2020-06-22 | $11.20 | $11.20 | 1,900 |
| 2020-06-19 | $11.73 | $11.73 | 4,600 |
| 2020-06-18 | $12.25 | $12.25 | 0 |
| 2020-06-17 | $12.25 | $12.25 | 800 |
| 2020-06-16 | $12.40 | $12.40 | 10,400 |
| 2020-06-15 | $11.95 | $11.95 | 0 |
| 2020-06-12 | $11.95 | $11.95 | 0 |
| 2020-06-11 | $11.95 | $11.95 | 600 |
| 2020-06-10 | $12.57 | $12.57 | 1,600 |
| 2020-06-09 | $12.50 | $12.50 | 600 |
| 2020-06-08 | $12.51 | $12.51 | 900 |
| 2020-06-05 | $12.75 | $12.75 | 7,400 |
| 2020-06-04 | $12.25 | $12.25 | 6,900 |
| 2020-06-03 | $12.63 | $12.63 | 101,100 |
| 2020-06-02 | $12.20 | $12.20 | 1,300 |
| 2020-06-01 | $12.75 | $12.75 | 5,400 |
| 2020-05-29 | $12.25 | $12.25 | 100 |
| 2020-05-28 | $12.25 | $12.25 | 300 |
| 2020-05-27 | $12.32 | $12.32 | 300 |
| 2020-05-26 | $12.55 | $12.55 | 0 |
| 2020-05-22 | $12.55 | $12.55 | 500 |
| 2020-05-21 | $12.60 | $12.60 | 27,400 |
| 2020-05-20 | $12.02 | $12.02 | 9,700 |
| 2020-05-19 | $12.00 | $12.00 | 15,200 |
| 2020-05-18 | $10.25 | $10.25 | 0 |
| 2020-05-15 | $10.25 | $10.25 | 0 |
| 2020-05-14 | $10.25 | $10.25 | 6,700 |
| 2020-05-13 | $10.21 | $10.21 | 1,600 |
| 2020-05-12 | $10.30 | $10.30 | 7,000 |
| 2020-05-11 | $10.00 | $10.00 | 4,000 |
| 2020-05-08 | $9.96 | $9.96 | 5,900 |
| 2020-05-07 | $9.25 | $9.25 | 0 |
| 2020-05-06 | $9.25 | $9.25 | 16,300 |
| 2020-05-05 | $9.49 | $9.49 | 0 |
| 2020-05-04 | $9.49 | $9.49 | 5,700 |
| 2020-05-01 | $9.00 | $9.00 | 700 |
| 2020-04-30 | $9.10 | $9.10 | 100 |
| 2020-04-29 | $9.00 | $9.00 | 1,100 |
| 2020-04-28 | $9.25 | $9.25 | 300 |
| 2020-04-27 | $9.30 | $9.30 | 0 |
| 2020-04-24 | $9.30 | $9.30 | 2,100 |
| 2020-04-23 | $9.25 | $9.25 | 1,600 |
| 2020-04-22 | $9.20 | $9.20 | 0 |
| 2020-04-21 | $9.20 | $9.20 | 100 |
| 2020-04-20 | $9.48 | $9.48 | 800 |
| 2020-04-17 | $9.90 | $9.90 | 9,300 |
| 2020-04-16 | $9.60 | $9.60 | 100 |
| 2020-04-15 | $9.45 | $9.45 | 2,500 |
| 2020-04-14 | $9.77 | $9.77 | 33,100 |
| 2020-04-13 | $9.50 | $9.50 | 15,400 |
| 2020-04-09 | $9.94 | $9.94 | 4,800 |
| 2020-04-08 | $9.00 | $9.00 | 35,000 |
| 2020-04-07 | $7.99 | $7.99 | 100 |
| 2020-04-06 | $7.99 | $7.99 | 2,100 |
| 2020-04-03 | $7.01 | $7.01 | 0 |
| 2020-04-02 | $7.01 | $7.01 | 2,400 |
| 2020-04-01 | $7.65 | $7.65 | 400 |
| 2020-03-31 | $7.85 | $7.85 | 1,900 |
| 2020-03-30 | $8.00 | $8.00 | 0 |
| 2020-03-27 | $8.00 | $8.00 | 2,900 |
| 2020-03-26 | $8.60 | $8.60 | 400 |
| 2020-03-25 | $8.00 | $8.00 | 5,300 |
| 2020-03-24 | $7.76 | $7.76 | 0 |
| 2020-03-23 | $7.76 | $7.76 | 5,100 |
| 2020-03-20 | $7.77 | $7.77 | 600 |
| 2020-03-19 | $8.00 | $8.00 | 800 |
| 2020-03-18 | $7.51 | $7.51 | 3,300 |
| 2020-03-17 | $9.99 | $9.99 | 200 |
| 2020-03-16 | $9.00 | $9.00 | 1,700 |
| 2020-03-13 | $11.20 | $11.20 | 1,500 |
| 2020-03-12 | $10.59 | $10.59 | 3,700 |
| 2020-03-11 | $12.50 | $12.50 | 2,200 |
| 2020-03-10 | $13.50 | $13.50 | 116,000 |
| 2020-03-09 | $13.45 | $13.45 | 16,000 |
| 2020-03-06 | $15.00 | $15.00 | 2,400 |
| 2020-03-05 | $15.25 | $15.25 | 1,700 |
| 2020-03-04 | $15.50 | $15.50 | 9,000 |
| 2020-03-03 | $15.90 | $15.90 | 300 |
| 2020-03-02 | $15.90 | $15.90 | 4,500 |
| 2020-02-28 | $16.10 | $16.10 | 0 |
| 2020-02-27 | $16.10 | $16.10 | 1,100 |
| 2020-02-26 | $16.52 | $16.52 | 300 |
| 2020-02-25 | $16.45 | $16.45 | 400 |
| 2020-02-24 | $16.50 | $16.50 | 1,000 |
| 2020-02-21 | $16.40 | $16.40 | 0 |
| 2020-02-20 | $16.40 | $16.40 | 6,000 |
| 2020-02-19 | $16.70 | $16.70 | 1,500 |
| 2020-02-18 | $17.25 | $17.25 | 0 |
| 2020-02-14 | $17.25 | $17.25 | 6,700 |
| 2020-02-13 | $16.75 | $16.75 | 600 |
| 2020-02-12 | $16.40 | $16.40 | 15,200 |
| 2020-02-11 | $16.52 | $16.52 | 0 |
| 2020-02-10 | $16.52 | $16.52 | 4,100 |
| 2020-02-07 | $16.25 | $16.25 | 16,600 |
| 2020-02-06 | $16.25 | $16.25 | 7,300 |
| 2020-02-05 | $16.50 | $16.50 | 1,500 |
| 2020-02-04 | $16.50 | $16.50 | 5,400 |
| 2020-02-03 | $16.90 | $16.90 | 0 |
| 2020-01-31 | $16.90 | $16.90 | 3,600 |
| 2020-01-30 | $16.03 | $16.03 | 300 |
| 2020-01-29 | $16.15 | $16.15 | 300 |
| 2020-01-28 | $17.00 | $17.00 | 0 |
| 2020-01-27 | $17.00 | $17.00 | 3,500 |
| 2020-01-24 | $17.00 | $17.00 | 0 |
| 2020-01-23 | $17.00 | $17.00 | 0 |
| 2020-01-22 | $17.00 | $17.00 | 0 |
| 2020-01-21 | $17.00 | $17.00 | 0 |
| 2020-01-17 | $17.00 | $17.00 | 21,100 |
| 2020-01-16 | $16.60 | $16.60 | 1,200 |
| 2020-01-15 | $16.65 | $16.65 | 0 |
| 2020-01-14 | $16.65 | $16.65 | 0 |
| 2020-01-13 | $16.65 | $16.65 | 3,600 |
| 2020-01-10 | $17.75 | $17.75 | 1,000 |
| 2020-01-09 | $18.10 | $18.10 | 0 |
| 2020-01-08 | $18.10 | $18.10 | 3,700 |
| 2020-01-07 | $18.02 | $18.02 | 29,600 |
| 2020-01-06 | $17.99 | $17.99 | 600 |
| 2020-01-03 | $17.80 | $17.80 | 0 |
| 2020-01-02 | $17.80 | $17.80 | 7,200 |