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
- 1998-04-06 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 | $14.65 | $18.98 | 0 |
| 2020-12-30 | $14.65 | $18.98 | 100 |
| 2020-12-29 | $15.49 | $20.07 | 0 |
| 2020-12-28 | $15.49 | $20.07 | 0 |
| 2020-12-24 | $15.49 | $20.07 | 600 |
| 2020-12-23 | $16.10 | $20.86 | 0 |
| 2020-12-22 | $16.10 | $20.86 | 800 |
| 2020-12-21 | $16.10 | $20.86 | 4,100 |
| 2020-12-18 | $15.80 | $20.47 | 6,500 |
| 2020-12-17 | $14.40 | $18.66 | 500 |
| 2020-12-16 | $14.35 | $18.59 | 1,400 |
| 2020-12-15 | $13.88 | $17.98 | 12,600 |
| 2020-12-14 | $17.44 | $22.60 | 0 |
| 2020-12-11 | $17.44 | $22.60 | 200 |
| 2020-12-10 | $17.45 | $22.61 | 7,600 |
| 2020-12-09 | $17.60 | $22.80 | 600 |
| 2020-12-08 | $17.15 | $22.22 | 2,400 |
| 2020-12-07 | $17.20 | $22.28 | 1,600 |
| 2020-12-04 | $16.75 | $21.70 | 0 |
| 2020-12-03 | $16.75 | $21.70 | 0 |
| 2020-12-02 | $16.75 | $21.70 | 800 |
| 2020-12-01 | $16.86 | $21.84 | 1,000 |
| 2020-11-30 | $17.75 | $23.00 | 9,100 |
| 2020-11-27 | $17.50 | $22.67 | 2,900 |
| 2020-11-25 | $16.75 | $21.70 | 300 |
| 2020-11-24 | $16.77 | $21.73 | 1,000 |
| 2020-11-23 | $17.06 | $22.10 | 5,200 |
| 2020-11-20 | $17.39 | $22.53 | 800 |
| 2020-11-19 | $16.85 | $21.83 | 12,100 |
| 2020-11-18 | $14.00 | $18.14 | 500 |
| 2020-11-17 | $13.49 | $17.48 | 100 |
| 2020-11-16 | $14.00 | $18.14 | 0 |
| 2020-11-13 | $14.00 | $18.14 | 0 |
| 2020-11-12 | $14.00 | $18.14 | 0 |
| 2020-11-11 | $14.00 | $18.14 | 200 |
| 2020-11-10 | $13.65 | $17.69 | 300 |
| 2020-11-09 | $13.65 | $17.69 | 4,500 |
| 2020-11-06 | $13.35 | $17.30 | 2,000 |
| 2020-11-05 | $13.00 | $16.84 | 1,300 |
| 2020-11-04 | $12.99 | $16.83 | 10,800 |
| 2020-11-03 | $13.25 | $17.17 | 200 |
| 2020-11-02 | $12.86 | $16.66 | 3,000 |
| 2020-10-30 | $13.90 | $18.01 | 0 |
| 2020-10-29 | $13.90 | $18.01 | 400 |
| 2020-10-28 | $13.84 | $17.93 | 1,400 |
| 2020-10-27 | $13.95 | $18.07 | 400 |
| 2020-10-26 | $14.00 | $18.14 | 200 |
| 2020-10-23 | $14.24 | $18.45 | 500 |
| 2020-10-22 | $14.25 | $18.46 | 0 |
| 2020-10-21 | $14.25 | $18.46 | 100 |
| 2020-10-20 | $14.15 | $18.33 | 3,900 |
| 2020-10-19 | $13.98 | $18.11 | 2,100 |
| 2020-10-16 | $13.80 | $17.88 | 500 |
| 2020-10-15 | $13.85 | $17.94 | 3,000 |
| 2020-10-14 | $13.85 | $17.94 | 2,400 |
| 2020-10-13 | $13.85 | $17.94 | 800 |
| 2020-10-12 | $13.70 | $17.75 | 500 |
| 2020-10-09 | $13.80 | $17.88 | 5,600 |
| 2020-10-08 | $13.80 | $17.88 | 5,300 |
| 2020-10-07 | $13.85 | $17.94 | 25,700 |
| 2020-10-06 | $13.65 | $17.69 | 253,900 |
| 2020-10-05 | $13.65 | $17.69 | 13,400 |
| 2020-10-02 | $13.60 | $17.62 | 30,000 |
| 2020-10-01 | $13.80 | $17.88 | 253,100 |
| 2020-09-30 | $13.40 | $17.36 | 800 |
| 2020-09-29 | $13.10 | $16.97 | 400 |
| 2020-09-28 | $13.10 | $16.97 | 3,400 |
| 2020-09-25 | $12.50 | $16.20 | 11,600 |
| 2020-09-24 | $12.58 | $16.30 | 1,700 |
| 2020-09-23 | $12.50 | $16.20 | 14,000 |
| 2020-09-22 | $12.73 | $16.49 | 3,200 |
| 2020-09-21 | $12.75 | $16.52 | 3,700 |
| 2020-09-18 | $12.40 | $16.07 | 2,400 |
| 2020-09-17 | $12.35 | $16.00 | 1,100 |
| 2020-09-16 | $12.50 | $16.20 | 7,000 |
| 2020-09-15 | $13.27 | $17.19 | 2,100 |
| 2020-09-14 | $13.55 | $17.56 | 4,000 |
| 2020-09-11 | $14.00 | $18.14 | 800 |
| 2020-09-10 | $14.00 | $18.14 | 0 |
| 2020-09-09 | $14.00 | $18.14 | 0 |
| 2020-09-08 | $14.00 | $18.14 | 1,100 |
| 2020-09-04 | $14.40 | $18.66 | 0 |
| 2020-09-03 | $14.40 | $18.66 | 600 |
| 2020-09-02 | $14.15 | $18.33 | 500 |
| 2020-09-01 | $13.80 | $17.88 | 0 |
| 2020-08-31 | $13.80 | $17.88 | 3,500 |
| 2020-08-28 | $14.80 | $19.18 | 200 |
| 2020-08-27 | $15.00 | $19.43 | 4,300 |
| 2020-08-26 | $14.20 | $18.40 | 0 |
| 2020-08-25 | $14.20 | $18.40 | 300 |
| 2020-08-24 | $14.25 | $18.46 | 0 |
| 2020-08-21 | $14.25 | $18.46 | 400 |
| 2020-08-20 | $14.05 | $18.20 | 1,287,600 |
| 2020-08-19 | $14.10 | $18.27 | 6,300 |
| 2020-08-18 | $14.25 | $18.46 | 300 |
| 2020-08-17 | $13.75 | $17.81 | 4,800 |
| 2020-08-14 | $13.75 | $17.81 | 0 |
| 2020-08-13 | $13.75 | $17.81 | 1,200 |
| 2020-08-12 | $13.30 | $17.23 | 100 |
| 2020-08-11 | $13.25 | $17.17 | 7,000 |
| 2020-08-10 | $13.30 | $17.23 | 0 |
| 2020-08-07 | $13.30 | $17.23 | 4,100 |
| 2020-08-06 | $13.05 | $16.91 | 0 |
| 2020-08-05 | $13.05 | $16.91 | 0 |
| 2020-08-04 | $13.05 | $16.91 | 1,306,300 |
| 2020-08-03 | $13.30 | $17.23 | 6,800 |
| 2020-07-31 | $13.32 | $17.26 | 1,400 |
| 2020-07-30 | $13.30 | $17.23 | 6,100 |
| 2020-07-29 | $13.30 | $17.23 | 0 |
| 2020-07-28 | $13.30 | $17.23 | 2,100 |
| 2020-07-27 | $13.40 | $17.36 | 6,300 |
| 2020-07-24 | $13.50 | $17.49 | 1,200 |
| 2020-07-23 | $13.28 | $17.21 | 100 |
| 2020-07-22 | $13.50 | $17.49 | 800 |
| 2020-07-21 | $14.42 | $18.68 | 0 |
| 2020-07-20 | $14.42 | $18.68 | 0 |
| 2020-07-17 | $14.42 | $18.68 | 0 |
| 2020-07-16 | $14.42 | $18.68 | 3,400 |
| 2020-07-15 | $14.35 | $18.59 | 500 |
| 2020-07-14 | $14.50 | $18.79 | 3,400 |
| 2020-07-13 | $14.00 | $18.14 | 18,300 |
| 2020-07-10 | $13.60 | $17.62 | 9,800 |
| 2020-07-09 | $12.75 | $16.52 | 1,500 |
| 2020-07-08 | $12.20 | $15.81 | 29,500 |
| 2020-07-07 | $12.30 | $15.94 | 0 |
| 2020-07-06 | $12.30 | $15.94 | 0 |
| 2020-07-02 | $12.30 | $15.94 | 1,300 |
| 2020-07-01 | $12.30 | $15.94 | 7,600 |
| 2020-06-30 | $11.77 | $15.25 | 2,100 |
| 2020-06-29 | $11.96 | $15.50 | 0 |
| 2020-06-26 | $11.96 | $15.50 | 1,000 |
| 2020-06-25 | $11.11 | $14.39 | 4,200 |
| 2020-06-24 | $11.50 | $14.90 | 400 |
| 2020-06-23 | $11.90 | $15.42 | 500 |
| 2020-06-22 | $11.38 | $14.74 | 6,100 |
| 2020-06-19 | $12.00 | $15.55 | 300 |
| 2020-06-18 | $12.62 | $16.35 | 255,600 |
| 2020-06-17 | $12.35 | $16.00 | 0 |
| 2020-06-16 | $12.35 | $16.00 | 10,100 |
| 2020-06-15 | $12.06 | $15.63 | 100 |
| 2020-06-12 | $12.00 | $15.55 | 300 |
| 2020-06-11 | $12.30 | $15.94 | 28,900 |
| 2020-06-10 | $13.00 | $16.84 | 7,000 |
| 2020-06-09 | $12.75 | $16.52 | 600 |
| 2020-06-08 | $13.25 | $17.17 | 300 |
| 2020-06-05 | $13.25 | $17.17 | 1,600 |
| 2020-06-04 | $12.83 | $16.62 | 1,200 |
| 2020-06-03 | $13.20 | $17.10 | 200 |
| 2020-06-02 | $12.80 | $16.58 | 1,400 |
| 2020-06-01 | $12.60 | $16.32 | 2,600 |
| 2020-05-29 | $12.55 | $16.26 | 6,700 |
| 2020-05-28 | $12.50 | $16.20 | 1,600 |
| 2020-05-27 | $12.45 | $16.13 | 15,300 |
| 2020-05-26 | $12.53 | $16.23 | 3,100 |
| 2020-05-22 | $13.00 | $16.84 | 100 |
| 2020-05-21 | $13.00 | $16.84 | 13,900 |
| 2020-05-20 | $12.50 | $16.20 | 2,400 |
| 2020-05-19 | $12.00 | $15.55 | 22,400 |
| 2020-05-18 | $10.00 | $12.96 | 1,400 |
| 2020-05-15 | $10.02 | $12.98 | 2,200 |
| 2020-05-14 | $10.00 | $12.96 | 3,400 |
| 2020-05-13 | $10.40 | $13.47 | 3,600 |
| 2020-05-12 | $10.50 | $13.60 | 10,000 |
| 2020-05-11 | $10.75 | $13.93 | 1,400 |
| 2020-05-08 | $10.20 | $13.22 | 21,000 |
| 2020-05-07 | $10.00 | $12.96 | 3,700 |
| 2020-05-06 | $9.98 | $12.93 | 6,300 |
| 2020-05-05 | $10.00 | $12.96 | 6,600 |
| 2020-05-04 | $10.00 | $12.96 | 3,900 |
| 2020-05-01 | $9.50 | $12.31 | 5,600 |
| 2020-04-30 | $9.40 | $12.18 | 6,500 |
| 2020-04-29 | $9.92 | $12.85 | 1,400 |
| 2020-04-28 | $9.37 | $12.14 | 300 |
| 2020-04-27 | $9.75 | $12.63 | 5,300 |
| 2020-04-24 | $9.75 | $12.63 | 3,200 |
| 2020-04-23 | $9.70 | $12.57 | 400 |
| 2020-04-22 | $9.50 | $12.31 | 5,800 |
| 2020-04-21 | $9.50 | $12.31 | 400 |
| 2020-04-20 | $10.00 | $12.96 | 200 |
| 2020-04-17 | $10.15 | $13.15 | 0 |
| 2020-04-16 | $10.15 | $13.15 | 0 |
| 2020-04-15 | $10.15 | $13.15 | 900 |
| 2020-04-14 | $10.17 | $13.18 | 100 |
| 2020-04-13 | $10.40 | $13.47 | 500 |
| 2020-04-09 | $10.43 | $13.51 | 7,700 |
| 2020-04-08 | $9.93 | $12.87 | 10,000 |
| 2020-04-07 | $9.00 | $11.66 | 13,800 |
| 2020-04-06 | $8.50 | $11.01 | 1,100 |
| 2020-04-03 | $8.02 | $10.39 | 1,200 |
| 2020-04-02 | $8.55 | $11.08 | 0 |
| 2020-04-01 | $8.55 | $11.08 | 500 |
| 2020-03-31 | $9.40 | $12.18 | 3,600 |
| 2020-03-30 | $9.00 | $11.66 | 300 |
| 2020-03-27 | $9.50 | $12.31 | 5,200 |
| 2020-03-26 | $9.25 | $11.98 | 15,900 |
| 2020-03-25 | $8.79 | $11.39 | 19,500 |
| 2020-03-24 | $8.10 | $10.49 | 17,500 |
| 2020-03-23 | $8.00 | $10.36 | 1,100 |
| 2020-03-20 | $8.50 | $11.01 | 2,700 |
| 2020-03-19 | $9.25 | $11.98 | 2,300 |
| 2020-03-18 | $8.40 | $10.88 | 2,900 |
| 2020-03-17 | $11.05 | $14.32 | 100 |
| 2020-03-16 | $11.00 | $14.25 | 3,100 |
| 2020-03-13 | $12.50 | $16.20 | 1,500 |
| 2020-03-12 | $12.18 | $15.78 | 2,100 |
| 2020-03-11 | $13.90 | $18.01 | 800 |
| 2020-03-10 | $15.00 | $19.43 | 300 |
| 2020-03-09 | $14.16 | $18.35 | 4,000 |
| 2020-03-06 | $16.75 | $21.70 | 1,100 |
| 2020-03-05 | $17.00 | $22.03 | 100 |
| 2020-03-04 | $17.50 | $22.67 | 200 |
| 2020-03-03 | $17.50 | $22.67 | 100 |
| 2020-03-02 | $17.53 | $22.71 | 2,400 |
| 2020-02-28 | $17.50 | $22.67 | 600 |
| 2020-02-27 | $18.00 | $23.32 | 500 |
| 2020-02-26 | $18.25 | $23.64 | 100 |
| 2020-02-25 | $18.10 | $23.45 | 700 |
| 2020-02-24 | $18.75 | $24.29 | 0 |
| 2020-02-21 | $18.75 | $24.29 | 100 |
| 2020-02-20 | $18.50 | $23.97 | 500 |
| 2020-02-19 | $18.50 | $23.97 | 5,100 |
| 2020-02-18 | $18.50 | $23.97 | 542,000 |
| 2020-02-14 | $18.70 | $24.23 | 600 |
| 2020-02-13 | $18.60 | $24.10 | 100 |
| 2020-02-12 | $18.70 | $24.23 | 0 |
| 2020-02-11 | $18.70 | $24.23 | 0 |
| 2020-02-10 | $18.70 | $24.23 | 1,100 |
| 2020-02-07 | $18.40 | $23.84 | 100 |
| 2020-02-06 | $18.38 | $23.81 | 0 |
| 2020-02-05 | $18.38 | $23.81 | 383,900 |
| 2020-02-04 | $18.25 | $23.64 | 500 |
| 2020-02-03 | $17.70 | $22.93 | 2,000 |
| 2020-01-31 | $17.99 | $23.31 | 100 |
| 2020-01-30 | $17.85 | $23.13 | 2,900 |
| 2020-01-29 | $18.24 | $23.63 | 26,800 |
| 2020-01-28 | $18.25 | $23.64 | 300 |
| 2020-01-27 | $18.55 | $24.03 | 0 |
| 2020-01-24 | $18.55 | $24.03 | 0 |
| 2020-01-23 | $18.55 | $24.03 | 2,100 |
| 2020-01-22 | $18.40 | $23.84 | 100 |
| 2020-01-21 | $18.25 | $23.64 | 0 |
| 2020-01-17 | $18.25 | $23.64 | 1,000 |
| 2020-01-16 | $18.38 | $23.81 | 4,300 |
| 2020-01-15 | $18.10 | $23.45 | 1,200 |
| 2020-01-14 | $18.25 | $23.64 | 200 |
| 2020-01-13 | $17.75 | $23.00 | 900 |
| 2020-01-10 | $18.80 | $24.36 | 600 |
| 2020-01-09 | $19.00 | $24.62 | 0 |
| 2020-01-08 | $19.00 | $24.62 | 200 |
| 2020-01-07 | $19.01 | $24.63 | 300 |
| 2020-01-06 | $18.95 | $24.55 | 400 |
| 2020-01-03 | $18.97 | $24.58 | 5,100 |
| 2020-01-02 | $19.00 | $24.62 | 700 |