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
- 2009-02-13 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 | $11.90 | $17.25 | 200 |
| 2020-12-30 | $11.84 | $17.17 | 4,900 |
| 2020-12-29 | $12.22 | $17.72 | 9,500 |
| 2020-12-28 | $12.22 | $17.72 | 200 |
| 2020-12-24 | $11.80 | $17.11 | 3,400 |
| 2020-12-23 | $11.57 | $16.77 | 800 |
| 2020-12-22 | $11.57 | $16.77 | 0 |
| 2020-12-21 | $11.57 | $16.77 | 0 |
| 2020-12-18 | $11.57 | $16.77 | 0 |
| 2020-12-17 | $11.57 | $16.77 | 7,000 |
| 2020-12-16 | $12.09 | $17.53 | 300 |
| 2020-12-15 | $12.09 | $17.53 | 12,300 |
| 2020-12-14 | $12.09 | $17.53 | 300 |
| 2020-12-11 | $12.14 | $17.60 | 0 |
| 2020-12-10 | $12.14 | $17.60 | 0 |
| 2020-12-09 | $12.14 | $17.60 | 8,300 |
| 2020-12-08 | $12.44 | $18.04 | 3,000 |
| 2020-12-07 | $12.44 | $18.04 | 600 |
| 2020-12-04 | $12.75 | $17.78 | 2,100 |
| 2020-12-03 | $12.74 | $17.77 | 1,400 |
| 2020-12-02 | $13.09 | $18.26 | 2,800 |
| 2020-12-01 | $12.71 | $17.73 | 700 |
| 2020-11-30 | $12.56 | $17.52 | 2,700 |
| 2020-11-27 | $12.27 | $17.11 | 0 |
| 2020-11-25 | $12.27 | $17.11 | 200 |
| 2020-11-24 | $12.24 | $17.07 | 14,000 |
| 2020-11-23 | $12.11 | $16.89 | 400 |
| 2020-11-20 | $12.21 | $17.03 | 0 |
| 2020-11-19 | $12.21 | $17.03 | 300 |
| 2020-11-18 | $12.38 | $17.27 | 0 |
| 2020-11-17 | $12.38 | $17.27 | 0 |
| 2020-11-16 | $12.38 | $17.27 | 1,100 |
| 2020-11-13 | $12.16 | $16.96 | 100 |
| 2020-11-12 | $12.09 | $16.86 | 600 |
| 2020-11-11 | $11.75 | $16.39 | 5,300 |
| 2020-11-10 | $11.68 | $16.29 | 2,000 |
| 2020-11-09 | $11.45 | $15.97 | 14,900 |
| 2020-11-06 | $11.25 | $15.69 | 7,700 |
| 2020-11-05 | $11.13 | $15.52 | 2,400 |
| 2020-11-04 | $11.11 | $15.50 | 100 |
| 2020-11-03 | $11.05 | $15.41 | 4,400 |
| 2020-11-02 | $11.15 | $15.55 | 0 |
| 2020-10-30 | $11.15 | $15.55 | 3,800 |
| 2020-10-29 | $10.87 | $15.16 | 0 |
| 2020-10-28 | $10.87 | $15.16 | 0 |
| 2020-10-27 | $10.87 | $15.16 | 11,900 |
| 2020-10-26 | $11.11 | $15.50 | 0 |
| 2020-10-23 | $11.11 | $15.50 | 500 |
| 2020-10-22 | $11.10 | $15.48 | 2,200 |
| 2020-10-21 | $10.99 | $15.33 | 10,900 |
| 2020-10-20 | $11.13 | $15.52 | 300 |
| 2020-10-19 | $11.10 | $15.48 | 1,500 |
| 2020-10-16 | $11.25 | $15.69 | 0 |
| 2020-10-15 | $11.25 | $15.69 | 100 |
| 2020-10-14 | $11.50 | $16.04 | 0 |
| 2020-10-13 | $11.50 | $16.04 | 0 |
| 2020-10-12 | $11.50 | $16.04 | 7,200 |
| 2020-10-09 | $11.03 | $15.38 | 430,100 |
| 2020-10-08 | $10.66 | $14.87 | 400 |
| 2020-10-07 | $10.54 | $14.70 | 11,900 |
| 2020-10-06 | $11.08 | $15.45 | 35,100 |
| 2020-10-05 | $10.85 | $15.13 | 7,700 |
| 2020-10-02 | $10.40 | $14.50 | 0 |
| 2020-10-01 | $10.40 | $14.50 | 3,900 |
| 2020-09-30 | $10.40 | $14.50 | 2,100 |
| 2020-09-29 | $10.45 | $14.57 | 1,700 |
| 2020-09-28 | $10.65 | $14.85 | 1,800 |
| 2020-09-25 | $10.50 | $14.64 | 4,200 |
| 2020-09-24 | $10.37 | $14.46 | 2,600 |
| 2020-09-23 | $10.70 | $14.92 | 1,500 |
| 2020-09-22 | $10.96 | $15.29 | 1,200 |
| 2020-09-21 | $11.00 | $15.34 | 3,900 |
| 2020-09-18 | $11.27 | $15.72 | 6,200 |
| 2020-09-17 | $11.27 | $15.72 | 0 |
| 2020-09-16 | $11.27 | $15.72 | 500 |
| 2020-09-15 | $11.44 | $15.96 | 900 |
| 2020-09-14 | $11.15 | $15.55 | 600 |
| 2020-09-11 | $11.41 | $15.91 | 600 |
| 2020-09-10 | $11.11 | $15.50 | 300 |
| 2020-09-09 | $11.16 | $15.56 | 1,000 |
| 2020-09-08 | $11.05 | $15.41 | 0 |
| 2020-09-04 | $11.05 | $15.41 | 13,200 |
| 2020-09-03 | $11.22 | $15.65 | 400 |
| 2020-09-02 | $10.86 | $15.15 | 6,100 |
| 2020-09-01 | $10.96 | $15.29 | 1,400 |
| 2020-08-31 | $11.30 | $15.76 | 700 |
| 2020-08-28 | $11.25 | $15.69 | 1,900 |
| 2020-08-27 | $11.25 | $15.69 | 10,200 |
| 2020-08-26 | $11.66 | $16.26 | 0 |
| 2020-08-25 | $11.66 | $16.26 | 1,400 |
| 2020-08-24 | $11.39 | $15.89 | 0 |
| 2020-08-21 | $11.39 | $15.89 | 100 |
| 2020-08-20 | $11.51 | $16.05 | 1,700 |
| 2020-08-19 | $11.65 | $16.25 | 11,500 |
| 2020-08-18 | $11.90 | $16.60 | 500 |
| 2020-08-17 | $11.95 | $16.67 | 1,800 |
| 2020-08-14 | $11.85 | $16.53 | 1,100 |
| 2020-08-13 | $11.65 | $16.25 | 38,600 |
| 2020-08-12 | $11.58 | $16.15 | 0 |
| 2020-08-11 | $11.58 | $16.15 | 1,500 |
| 2020-08-10 | $11.41 | $15.91 | 500 |
| 2020-08-07 | $11.55 | $16.11 | 4,200 |
| 2020-08-06 | $11.73 | $16.36 | 5,300 |
| 2020-08-05 | $11.69 | $16.30 | 900 |
| 2020-08-04 | $11.96 | $16.68 | 0 |
| 2020-08-03 | $11.96 | $16.68 | 9,200 |
| 2020-07-31 | $11.90 | $16.60 | 0 |
| 2020-07-30 | $11.90 | $16.60 | 400 |
| 2020-07-29 | $12.23 | $17.06 | 300 |
| 2020-07-28 | $12.49 | $17.42 | 2,000 |
| 2020-07-27 | $12.38 | $17.27 | 1,400 |
| 2020-07-24 | $12.45 | $17.36 | 1,600 |
| 2020-07-23 | $12.55 | $17.50 | 4,000 |
| 2020-07-22 | $12.39 | $17.28 | 3,500 |
| 2020-07-21 | $12.39 | $17.28 | 135,000 |
| 2020-07-20 | $12.50 | $17.43 | 2,300 |
| 2020-07-17 | $12.44 | $17.35 | 100 |
| 2020-07-16 | $12.15 | $16.95 | 7,200 |
| 2020-07-15 | $12.28 | $17.13 | 2,300 |
| 2020-07-14 | $12.43 | $17.34 | 700 |
| 2020-07-13 | $11.62 | $16.21 | 0 |
| 2020-07-10 | $11.62 | $16.21 | 0 |
| 2020-07-09 | $11.62 | $16.21 | 100 |
| 2020-07-08 | $11.90 | $16.60 | 0 |
| 2020-07-07 | $11.90 | $16.60 | 6,200 |
| 2020-07-06 | $12.42 | $17.32 | 200 |
| 2020-07-02 | $12.01 | $16.75 | 100 |
| 2020-07-01 | $11.67 | $16.28 | 100 |
| 2020-06-30 | $11.96 | $16.68 | 2,300 |
| 2020-06-29 | $11.49 | $16.03 | 0 |
| 2020-06-26 | $11.49 | $16.03 | 0 |
| 2020-06-25 | $11.49 | $16.03 | 500 |
| 2020-06-24 | $11.91 | $16.61 | 3,600 |
| 2020-06-23 | $11.89 | $16.58 | 0 |
| 2020-06-22 | $11.89 | $16.58 | 0 |
| 2020-06-19 | $11.89 | $16.58 | 800 |
| 2020-06-18 | $11.89 | $16.58 | 400 |
| 2020-06-17 | $12.25 | $17.09 | 0 |
| 2020-06-16 | $12.25 | $17.09 | 1,500 |
| 2020-06-15 | $11.52 | $16.07 | 200 |
| 2020-06-12 | $11.65 | $16.25 | 0 |
| 2020-06-11 | $11.65 | $16.25 | 5,500 |
| 2020-06-10 | $12.16 | $16.96 | 100 |
| 2020-06-09 | $12.56 | $17.52 | 12,200 |
| 2020-06-08 | $13.05 | $18.20 | 300 |
| 2020-06-05 | $13.30 | $18.55 | 200 |
| 2020-06-04 | $12.27 | $17.11 | 0 |
| 2020-06-03 | $12.27 | $17.11 | 0 |
| 2020-06-02 | $12.27 | $17.11 | 1,300 |
| 2020-06-01 | $11.95 | $16.36 | 0 |
| 2020-05-29 | $11.95 | $16.36 | 1,700 |
| 2020-05-28 | $11.96 | $16.37 | 8,400 |
| 2020-05-27 | $11.33 | $15.51 | 6,900 |
| 2020-05-26 | $11.02 | $15.08 | 100 |
| 2020-05-22 | $11.09 | $15.18 | 4,100 |
| 2020-05-21 | $11.09 | $15.18 | 300 |
| 2020-05-20 | $11.13 | $15.23 | 300 |
| 2020-05-19 | $11.15 | $15.26 | 22,200 |
| 2020-05-18 | $11.33 | $15.51 | 100 |
| 2020-05-15 | $10.77 | $14.74 | 100 |
| 2020-05-14 | $10.90 | $14.92 | 500 |
| 2020-05-13 | $10.97 | $15.01 | 2,400 |
| 2020-05-12 | $11.38 | $15.58 | 700 |
| 2020-05-11 | $11.52 | $15.77 | 0 |
| 2020-05-08 | $11.52 | $15.77 | 0 |
| 2020-05-07 | $11.52 | $15.77 | 1,300 |
| 2020-05-06 | $11.42 | $15.63 | 400 |
| 2020-05-05 | $11.56 | $15.82 | 0 |
| 2020-05-04 | $11.56 | $15.82 | 900 |
| 2020-05-01 | $12.04 | $16.48 | 0 |
| 2020-04-30 | $12.04 | $16.48 | 0 |
| 2020-04-29 | $12.04 | $16.48 | 5,500 |
| 2020-04-28 | $12.49 | $17.09 | 3,300 |
| 2020-04-27 | $12.13 | $16.60 | 0 |
| 2020-04-24 | $12.13 | $16.60 | 800 |
| 2020-04-23 | $11.59 | $15.86 | 0 |
| 2020-04-22 | $11.59 | $15.86 | 0 |
| 2020-04-21 | $11.59 | $15.86 | 6,000 |
| 2020-04-20 | $12.57 | $17.20 | 2,000 |
| 2020-04-17 | $12.42 | $17.00 | 3,000 |
| 2020-04-16 | $12.04 | $16.48 | 600 |
| 2020-04-15 | $12.85 | $17.59 | 9,200 |
| 2020-04-14 | $12.08 | $16.53 | 0 |
| 2020-04-13 | $12.08 | $16.53 | 0 |
| 2020-04-09 | $12.08 | $16.53 | 1,200 |
| 2020-04-08 | $12.08 | $16.53 | 0 |
| 2020-04-07 | $12.08 | $16.53 | 2,000 |
| 2020-04-06 | $11.89 | $16.27 | 0 |
| 2020-04-03 | $11.89 | $16.27 | 2,200 |
| 2020-04-02 | $11.99 | $16.41 | 2,900 |
| 2020-04-01 | $11.53 | $15.78 | 9,600 |
| 2020-03-31 | $12.04 | $16.48 | 0 |
| 2020-03-30 | $12.04 | $16.48 | 2,400 |
| 2020-03-27 | $12.17 | $16.66 | 400 |
| 2020-03-26 | $12.29 | $16.82 | 1,600 |
| 2020-03-25 | $12.49 | $17.09 | 11,400 |
| 2020-03-24 | $12.64 | $17.30 | 18,700 |
| 2020-03-23 | $11.89 | $16.27 | 0 |
| 2020-03-20 | $11.89 | $16.27 | 1,700 |
| 2020-03-19 | $12.10 | $16.56 | 5,400 |
| 2020-03-18 | $10.73 | $14.69 | 900 |
| 2020-03-17 | $10.80 | $14.78 | 2,400 |
| 2020-03-16 | $10.12 | $13.85 | 1,600 |
| 2020-03-13 | $10.43 | $14.28 | 3,600 |
| 2020-03-12 | $10.39 | $14.22 | 300 |
| 2020-03-11 | $12.10 | $16.56 | 2,900 |
| 2020-03-10 | $12.31 | $16.85 | 27,600 |
| 2020-03-09 | $13.89 | $19.01 | 0 |
| 2020-03-06 | $13.89 | $19.01 | 300 |
| 2020-03-05 | $13.64 | $18.67 | 400 |
| 2020-03-04 | $13.96 | $19.11 | 800 |
| 2020-03-03 | $13.32 | $18.23 | 0 |
| 2020-03-02 | $13.32 | $18.23 | 2,700 |
| 2020-02-28 | $13.75 | $18.82 | 0 |
| 2020-02-27 | $13.75 | $18.82 | 700 |
| 2020-02-26 | $14.05 | $19.23 | 5,500 |
| 2020-02-25 | $14.43 | $19.75 | 0 |
| 2020-02-24 | $14.43 | $19.75 | 300 |
| 2020-02-21 | $14.96 | $20.48 | 17,300 |
| 2020-02-20 | $14.50 | $19.85 | 3,500 |
| 2020-02-19 | $14.32 | $19.60 | 2,800 |
| 2020-02-18 | $14.29 | $19.56 | 1,100 |
| 2020-02-14 | $13.67 | $18.71 | 0 |
| 2020-02-13 | $13.67 | $18.71 | 0 |
| 2020-02-12 | $13.67 | $18.71 | 0 |
| 2020-02-11 | $13.67 | $18.71 | 4,300 |
| 2020-02-10 | $13.88 | $19.00 | 0 |
| 2020-02-07 | $13.88 | $19.00 | 12,500 |
| 2020-02-06 | $13.88 | $19.00 | 0 |
| 2020-02-05 | $13.88 | $19.00 | 0 |
| 2020-02-04 | $13.88 | $19.00 | 5,100 |
| 2020-02-03 | $13.98 | $19.13 | 0 |
| 2020-01-31 | $13.98 | $19.13 | 31,100 |
| 2020-01-30 | $13.97 | $19.12 | 1,100 |
| 2020-01-29 | $14.52 | $19.87 | 0 |
| 2020-01-28 | $14.52 | $19.87 | 3,700 |
| 2020-01-27 | $14.34 | $19.63 | 420,000 |
| 2020-01-24 | $14.34 | $19.63 | 10,000 |
| 2020-01-23 | $14.34 | $19.63 | 0 |
| 2020-01-22 | $14.34 | $19.63 | 100 |
| 2020-01-21 | $14.70 | $20.12 | 0 |
| 2020-01-17 | $14.70 | $20.12 | 300 |
| 2020-01-16 | $14.35 | $19.64 | 2,000 |
| 2020-01-15 | $14.60 | $19.98 | 100 |
| 2020-01-14 | $14.50 | $19.85 | 4,500 |
| 2020-01-13 | $14.31 | $19.59 | 700 |
| 2020-01-10 | $14.85 | $20.32 | 9,600 |
| 2020-01-09 | $14.84 | $20.31 | 100 |
| 2020-01-08 | $14.96 | $20.48 | 0 |
| 2020-01-07 | $14.96 | $20.48 | 0 |
| 2020-01-06 | $14.96 | $20.48 | 100 |
| 2020-01-03 | $14.55 | $19.91 | 0 |
| 2020-01-02 | $14.55 | $19.91 | 100 |