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
- 2004-05-12 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 | $13.30 | $21.57 | 5,400 |
| 2020-12-30 | $13.20 | $21.40 | 1,400 |
| 2020-12-29 | $13.25 | $21.48 | 3,800 |
| 2020-12-28 | $13.15 | $21.32 | 1,000 |
| 2020-12-24 | $13.20 | $21.40 | 1,500 |
| 2020-12-23 | $13.20 | $21.40 | 500 |
| 2020-12-22 | $13.25 | $21.48 | 3,600 |
| 2020-12-21 | $13.25 | $21.48 | 3,800 |
| 2020-12-18 | $13.20 | $21.40 | 1,400 |
| 2020-12-17 | $13.17 | $21.35 | 0 |
| 2020-12-16 | $13.17 | $21.35 | 800 |
| 2020-12-15 | $13.17 | $21.35 | 1,700 |
| 2020-12-14 | $13.20 | $21.40 | 1,000 |
| 2020-12-11 | $13.15 | $21.32 | 0 |
| 2020-12-10 | $13.15 | $21.32 | 0 |
| 2020-12-09 | $13.15 | $21.32 | 0 |
| 2020-12-08 | $13.15 | $21.32 | 500 |
| 2020-12-07 | $13.15 | $21.32 | 700 |
| 2020-12-04 | $13.10 | $21.24 | 1,200 |
| 2020-12-03 | $13.10 | $21.24 | 500 |
| 2020-12-02 | $13.19 | $20.97 | 0 |
| 2020-12-01 | $13.19 | $20.97 | 700 |
| 2020-11-30 | $13.25 | $21.06 | 100 |
| 2020-11-27 | $13.00 | $20.66 | 400 |
| 2020-11-25 | $13.00 | $20.66 | 100 |
| 2020-11-24 | $13.00 | $20.66 | 0 |
| 2020-11-23 | $13.00 | $20.66 | 100 |
| 2020-11-20 | $12.75 | $20.27 | 0 |
| 2020-11-19 | $12.75 | $20.27 | 200 |
| 2020-11-18 | $12.75 | $20.27 | 0 |
| 2020-11-17 | $12.75 | $20.27 | 3,700 |
| 2020-11-16 | $13.25 | $21.06 | 0 |
| 2020-11-13 | $13.25 | $21.06 | 0 |
| 2020-11-12 | $13.25 | $21.06 | 2,500 |
| 2020-11-11 | $13.14 | $20.89 | 0 |
| 2020-11-10 | $13.14 | $20.89 | 15,700 |
| 2020-11-09 | $13.15 | $20.90 | 200 |
| 2020-11-06 | $13.10 | $20.82 | 100 |
| 2020-11-05 | $13.05 | $20.74 | 3,100 |
| 2020-11-04 | $13.00 | $20.66 | 0 |
| 2020-11-03 | $13.00 | $20.66 | 100 |
| 2020-11-02 | $13.01 | $20.68 | 0 |
| 2020-10-30 | $13.01 | $20.68 | 0 |
| 2020-10-29 | $13.01 | $20.68 | 0 |
| 2020-10-28 | $13.01 | $20.68 | 1,000 |
| 2020-10-27 | $13.10 | $20.82 | 2,200 |
| 2020-10-26 | $13.15 | $20.90 | 0 |
| 2020-10-23 | $13.15 | $20.90 | 0 |
| 2020-10-22 | $13.15 | $20.90 | 200 |
| 2020-10-21 | $12.95 | $20.58 | 300 |
| 2020-10-20 | $13.15 | $20.90 | 0 |
| 2020-10-19 | $13.15 | $20.90 | 0 |
| 2020-10-16 | $13.15 | $20.90 | 0 |
| 2020-10-15 | $13.15 | $20.90 | 0 |
| 2020-10-14 | $13.15 | $20.90 | 0 |
| 2020-10-13 | $13.15 | $20.90 | 100 |
| 2020-10-12 | $13.15 | $20.90 | 0 |
| 2020-10-09 | $13.15 | $20.90 | 0 |
| 2020-10-08 | $13.15 | $20.90 | 0 |
| 2020-10-07 | $13.15 | $20.90 | 100 |
| 2020-10-06 | $13.15 | $20.90 | 1,100 |
| 2020-10-05 | $13.15 | $20.90 | 0 |
| 2020-10-02 | $13.15 | $20.90 | 6,100 |
| 2020-10-01 | $13.15 | $20.90 | 500 |
| 2020-09-30 | $13.10 | $20.82 | 4,000 |
| 2020-09-29 | $13.10 | $20.82 | 15,500 |
| 2020-09-28 | $13.13 | $20.87 | 0 |
| 2020-09-25 | $13.13 | $20.87 | 700 |
| 2020-09-24 | $13.13 | $20.87 | 2,000 |
| 2020-09-23 | $13.15 | $20.90 | 1,600 |
| 2020-09-22 | $13.18 | $20.95 | 800 |
| 2020-09-21 | $13.20 | $20.98 | 0 |
| 2020-09-18 | $13.20 | $20.98 | 0 |
| 2020-09-17 | $13.20 | $20.98 | 0 |
| 2020-09-16 | $13.20 | $20.98 | 0 |
| 2020-09-15 | $13.20 | $20.98 | 0 |
| 2020-09-14 | $13.20 | $20.98 | 200 |
| 2020-09-11 | $13.23 | $21.03 | 0 |
| 2020-09-10 | $13.23 | $21.03 | 0 |
| 2020-09-09 | $13.23 | $21.03 | 0 |
| 2020-09-08 | $13.23 | $21.03 | 100 |
| 2020-09-04 | $13.25 | $21.06 | 0 |
| 2020-09-03 | $13.25 | $21.06 | 200 |
| 2020-09-02 | $13.25 | $21.06 | 200 |
| 2020-09-01 | $13.25 | $21.06 | 12,600 |
| 2020-08-31 | $13.25 | $21.06 | 1,200 |
| 2020-08-28 | $13.30 | $21.14 | 0 |
| 2020-08-27 | $13.30 | $21.14 | 200 |
| 2020-08-26 | $13.30 | $21.14 | 6,900 |
| 2020-08-25 | $13.30 | $21.14 | 0 |
| 2020-08-24 | $13.30 | $21.14 | 500 |
| 2020-08-21 | $13.35 | $21.22 | 100 |
| 2020-08-20 | $13.35 | $21.22 | 0 |
| 2020-08-19 | $13.35 | $21.22 | 300 |
| 2020-08-18 | $13.35 | $21.22 | 300 |
| 2020-08-17 | $13.39 | $21.28 | 0 |
| 2020-08-14 | $13.39 | $21.28 | 0 |
| 2020-08-13 | $13.39 | $21.28 | 0 |
| 2020-08-12 | $13.39 | $21.28 | 100 |
| 2020-08-11 | $13.10 | $20.82 | 0 |
| 2020-08-10 | $13.10 | $20.82 | 500 |
| 2020-08-07 | $13.10 | $20.82 | 1,700 |
| 2020-08-06 | $13.50 | $21.46 | 0 |
| 2020-08-05 | $13.50 | $21.46 | 0 |
| 2020-08-04 | $13.50 | $21.46 | 1,000 |
| 2020-08-03 | $13.50 | $21.46 | 2,000 |
| 2020-07-31 | $13.50 | $21.46 | 3,000 |
| 2020-07-30 | $13.50 | $21.46 | 3,000 |
| 2020-07-29 | $13.50 | $21.46 | 0 |
| 2020-07-28 | $13.50 | $21.46 | 0 |
| 2020-07-27 | $13.50 | $21.46 | 100 |
| 2020-07-24 | $13.55 | $21.54 | 0 |
| 2020-07-23 | $13.55 | $21.54 | 7,600 |
| 2020-07-22 | $13.00 | $20.66 | 0 |
| 2020-07-21 | $13.00 | $20.66 | 1,000 |
| 2020-07-20 | $13.00 | $20.66 | 0 |
| 2020-07-17 | $13.00 | $20.66 | 0 |
| 2020-07-16 | $13.00 | $20.66 | 600 |
| 2020-07-15 | $13.25 | $21.06 | 500 |
| 2020-07-14 | $13.25 | $21.06 | 0 |
| 2020-07-13 | $13.25 | $21.06 | 4,900 |
| 2020-07-10 | $13.80 | $21.93 | 0 |
| 2020-07-09 | $13.80 | $21.93 | 1,100 |
| 2020-07-08 | $14.00 | $22.25 | 2,500 |
| 2020-07-07 | $14.00 | $22.25 | 0 |
| 2020-07-06 | $14.00 | $22.25 | 400 |
| 2020-07-02 | $14.00 | $22.25 | 0 |
| 2020-07-01 | $14.00 | $22.25 | 0 |
| 2020-06-30 | $14.00 | $22.25 | 0 |
| 2020-06-29 | $14.00 | $22.25 | 1,000 |
| 2020-06-26 | $14.25 | $22.65 | 700 |
| 2020-06-25 | $13.50 | $21.46 | 100 |
| 2020-06-24 | $12.76 | $20.28 | 10,900 |
| 2020-06-23 | $14.50 | $23.05 | 4,400 |
| 2020-06-22 | $14.35 | $22.81 | 300 |
| 2020-06-19 | $14.35 | $22.81 | 0 |
| 2020-06-18 | $14.35 | $22.81 | 0 |
| 2020-06-17 | $14.35 | $22.81 | 400 |
| 2020-06-16 | $14.40 | $22.89 | 0 |
| 2020-06-15 | $14.40 | $22.89 | 0 |
| 2020-06-12 | $14.40 | $22.89 | 100 |
| 2020-06-11 | $14.40 | $22.89 | 0 |
| 2020-06-10 | $14.40 | $22.89 | 200 |
| 2020-06-09 | $14.40 | $22.89 | 0 |
| 2020-06-08 | $14.40 | $22.89 | 0 |
| 2020-06-05 | $14.40 | $22.89 | 700 |
| 2020-06-04 | $14.40 | $22.89 | 0 |
| 2020-06-03 | $14.40 | $22.48 | 300 |
| 2020-06-02 | $14.31 | $22.33 | 100 |
| 2020-06-01 | $14.50 | $22.63 | 26,300 |
| 2020-05-29 | $14.45 | $22.55 | 0 |
| 2020-05-28 | $14.45 | $22.55 | 100 |
| 2020-05-27 | $14.30 | $22.32 | 0 |
| 2020-05-26 | $14.30 | $22.32 | 0 |
| 2020-05-22 | $14.30 | $22.32 | 200 |
| 2020-05-21 | $14.25 | $22.24 | 0 |
| 2020-05-20 | $14.25 | $22.24 | 0 |
| 2020-05-19 | $14.25 | $22.24 | 0 |
| 2020-05-18 | $14.25 | $22.24 | 0 |
| 2020-05-15 | $14.25 | $22.24 | 0 |
| 2020-05-14 | $14.25 | $22.24 | 0 |
| 2020-05-13 | $14.25 | $22.24 | 400 |
| 2020-05-12 | $15.00 | $23.41 | 100 |
| 2020-05-11 | $16.00 | $24.97 | 0 |
| 2020-05-08 | $16.00 | $24.97 | 100 |
| 2020-05-07 | $13.00 | $20.29 | 0 |
| 2020-05-06 | $13.00 | $20.29 | 1,400 |
| 2020-05-05 | $12.90 | $20.13 | 0 |
| 2020-05-04 | $12.90 | $20.13 | 200 |
| 2020-05-01 | $12.75 | $19.90 | 0 |
| 2020-04-30 | $12.75 | $19.90 | 0 |
| 2020-04-29 | $12.75 | $19.90 | 0 |
| 2020-04-28 | $12.75 | $19.90 | 400 |
| 2020-04-27 | $12.52 | $19.54 | 400 |
| 2020-04-24 | $13.00 | $20.29 | 0 |
| 2020-04-23 | $13.00 | $20.29 | 1,900 |
| 2020-04-22 | $13.15 | $20.52 | 100 |
| 2020-04-21 | $13.10 | $20.45 | 1,200 |
| 2020-04-20 | $13.15 | $20.52 | 100 |
| 2020-04-17 | $13.15 | $20.52 | 700 |
| 2020-04-16 | $12.85 | $20.06 | 200 |
| 2020-04-15 | $13.50 | $21.07 | 0 |
| 2020-04-14 | $13.50 | $21.07 | 0 |
| 2020-04-13 | $13.50 | $21.07 | 500 |
| 2020-04-09 | $13.25 | $20.68 | 0 |
| 2020-04-08 | $13.25 | $20.68 | 600 |
| 2020-04-07 | $13.00 | $20.29 | 1,300 |
| 2020-04-06 | $13.43 | $20.96 | 0 |
| 2020-04-03 | $13.43 | $20.96 | 100 |
| 2020-04-02 | $13.00 | $20.29 | 0 |
| 2020-04-01 | $13.00 | $20.29 | 600 |
| 2020-03-31 | $14.00 | $21.85 | 0 |
| 2020-03-30 | $14.00 | $21.85 | 2,000 |
| 2020-03-27 | $13.95 | $21.77 | 200 |
| 2020-03-26 | $14.00 | $21.85 | 200 |
| 2020-03-25 | $14.00 | $21.85 | 400 |
| 2020-03-24 | $13.00 | $20.29 | 300 |
| 2020-03-23 | $15.20 | $23.72 | 0 |
| 2020-03-20 | $15.20 | $23.72 | 0 |
| 2020-03-19 | $15.20 | $23.72 | 300 |
| 2020-03-18 | $11.10 | $17.32 | 2,200 |
| 2020-03-17 | $13.00 | $20.29 | 1,400 |
| 2020-03-16 | $15.05 | $23.49 | 500 |
| 2020-03-13 | $16.50 | $25.75 | 0 |
| 2020-03-12 | $16.50 | $25.75 | 0 |
| 2020-03-11 | $16.50 | $25.75 | 200 |
| 2020-03-10 | $17.00 | $26.53 | 0 |
| 2020-03-09 | $17.00 | $26.53 | 0 |
| 2020-03-06 | $17.00 | $26.53 | 800 |
| 2020-03-05 | $17.25 | $26.92 | 0 |
| 2020-03-04 | $17.25 | $26.92 | 0 |
| 2020-03-03 | $17.25 | $26.92 | 0 |
| 2020-03-02 | $17.25 | $26.92 | 400 |
| 2020-02-28 | $17.12 | $26.72 | 0 |
| 2020-02-27 | $17.12 | $26.72 | 100 |
| 2020-02-26 | $17.28 | $26.97 | 1,700 |
| 2020-02-25 | $17.65 | $27.55 | 3,300 |
| 2020-02-24 | $17.75 | $27.70 | 3,200 |
| 2020-02-21 | $18.40 | $28.72 | 300 |
| 2020-02-20 | $18.40 | $28.72 | 0 |
| 2020-02-19 | $18.40 | $28.72 | 0 |
| 2020-02-18 | $18.40 | $28.72 | 0 |
| 2020-02-14 | $18.40 | $28.72 | 0 |
| 2020-02-13 | $18.40 | $28.72 | 0 |
| 2020-02-12 | $18.40 | $28.72 | 0 |
| 2020-02-11 | $18.40 | $28.72 | 0 |
| 2020-02-10 | $18.40 | $28.72 | 0 |
| 2020-02-07 | $18.40 | $28.72 | 0 |
| 2020-02-06 | $18.40 | $28.72 | 0 |
| 2020-02-05 | $18.40 | $28.72 | 0 |
| 2020-02-04 | $18.40 | $28.72 | 0 |
| 2020-02-03 | $18.40 | $28.72 | 0 |
| 2020-01-31 | $18.40 | $28.72 | 0 |
| 2020-01-30 | $18.40 | $28.72 | 1,000 |
| 2020-01-29 | $18.50 | $28.87 | 0 |
| 2020-01-28 | $18.50 | $28.87 | 0 |
| 2020-01-27 | $18.50 | $28.87 | 0 |
| 2020-01-24 | $18.50 | $28.87 | 0 |
| 2020-01-23 | $18.50 | $28.87 | 0 |
| 2020-01-22 | $18.50 | $28.87 | 0 |
| 2020-01-21 | $18.50 | $28.87 | 800 |
| 2020-01-17 | $18.36 | $28.66 | 0 |
| 2020-01-16 | $18.36 | $28.66 | 0 |
| 2020-01-15 | $18.36 | $28.66 | 0 |
| 2020-01-14 | $18.36 | $28.66 | 0 |
| 2020-01-13 | $18.36 | $28.66 | 0 |
| 2020-01-10 | $18.36 | $28.66 | 0 |
| 2020-01-09 | $18.36 | $28.66 | 0 |
| 2020-01-08 | $18.36 | $28.66 | 0 |
| 2020-01-07 | $18.36 | $28.66 | 0 |
| 2020-01-06 | $18.36 | $28.66 | 0 |
| 2020-01-03 | $18.36 | $28.66 | 0 |
| 2020-01-02 | $18.36 | $28.66 | 200 |