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
- 2002-11-01 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 | $15.64 | $27.16 | 6,000 |
| 2020-12-30 | $15.15 | $26.31 | 14,500 |
| 2020-12-29 | $14.60 | $25.36 | 1,000 |
| 2020-12-28 | $14.60 | $25.36 | 10,000 |
| 2020-12-24 | $15.40 | $26.75 | 2,200 |
| 2020-12-23 | $15.68 | $27.23 | 11,800 |
| 2020-12-22 | $16.20 | $28.14 | 20,500 |
| 2020-12-21 | $16.19 | $28.12 | 23,300 |
| 2020-12-18 | $15.70 | $27.27 | 33,400 |
| 2020-12-17 | $14.53 | $25.24 | 3,000 |
| 2020-12-16 | $14.80 | $25.71 | 33,700 |
| 2020-12-15 | $15.00 | $26.05 | 20,300 |
| 2020-12-14 | $16.90 | $29.35 | 4,200 |
| 2020-12-11 | $17.25 | $29.96 | 2,400 |
| 2020-12-10 | $17.25 | $29.96 | 34,300 |
| 2020-12-09 | $17.20 | $29.87 | 22,600 |
| 2020-12-08 | $16.70 | $29.01 | 7,400 |
| 2020-12-07 | $17.06 | $29.63 | 1,400 |
| 2020-12-04 | $17.30 | $30.05 | 2,800 |
| 2020-12-03 | $17.25 | $29.96 | 4,900 |
| 2020-12-02 | $17.00 | $29.53 | 1,000 |
| 2020-12-01 | $17.26 | $29.98 | 3,500 |
| 2020-11-30 | $17.35 | $30.13 | 3,800 |
| 2020-11-27 | $17.90 | $31.09 | 2,300 |
| 2020-11-25 | $17.50 | $30.39 | 9,300 |
| 2020-11-24 | $17.30 | $30.05 | 6,500 |
| 2020-11-23 | $16.90 | $29.35 | 12,400 |
| 2020-11-20 | $16.75 | $29.09 | 35,800 |
| 2020-11-19 | $16.45 | $28.57 | 155,300 |
| 2020-11-18 | $14.03 | $24.37 | 3,100 |
| 2020-11-17 | $13.74 | $23.86 | 28,200 |
| 2020-11-16 | $13.74 | $23.86 | 4,600 |
| 2020-11-13 | $13.70 | $23.79 | 0 |
| 2020-11-12 | $13.70 | $23.79 | 700 |
| 2020-11-11 | $14.00 | $24.32 | 1,500 |
| 2020-11-10 | $13.80 | $23.97 | 8,900 |
| 2020-11-09 | $13.90 | $24.14 | 17,500 |
| 2020-11-06 | $13.45 | $23.36 | 3,000 |
| 2020-11-05 | $13.00 | $22.58 | 9,800 |
| 2020-11-04 | $13.00 | $22.58 | 26,500 |
| 2020-11-03 | $13.18 | $22.89 | 17,600 |
| 2020-11-02 | $12.80 | $22.23 | 8,300 |
| 2020-10-30 | $13.40 | $23.27 | 1,000 |
| 2020-10-29 | $13.40 | $23.27 | 8,400 |
| 2020-10-28 | $13.70 | $23.79 | 400 |
| 2020-10-27 | $13.92 | $24.18 | 2,200 |
| 2020-10-26 | $13.90 | $24.14 | 9,200 |
| 2020-10-23 | $14.13 | $24.54 | 500 |
| 2020-10-22 | $14.15 | $24.58 | 500 |
| 2020-10-21 | $13.90 | $24.14 | 1,600 |
| 2020-10-20 | $13.97 | $24.26 | 1,800 |
| 2020-10-19 | $13.95 | $24.23 | 3,500 |
| 2020-10-16 | $13.75 | $23.88 | 1,300 |
| 2020-10-15 | $13.63 | $23.67 | 0 |
| 2020-10-14 | $13.63 | $23.67 | 1,200 |
| 2020-10-13 | $13.75 | $23.88 | 7,700 |
| 2020-10-12 | $13.89 | $24.12 | 100 |
| 2020-10-09 | $13.90 | $24.14 | 100 |
| 2020-10-08 | $13.90 | $24.14 | 0 |
| 2020-10-07 | $13.90 | $24.14 | 1,100 |
| 2020-10-06 | $13.78 | $23.93 | 200 |
| 2020-10-05 | $13.75 | $23.88 | 1,300 |
| 2020-10-02 | $13.70 | $23.79 | 1,200 |
| 2020-10-01 | $13.75 | $23.88 | 1,900 |
| 2020-09-30 | $13.60 | $23.62 | 3,600 |
| 2020-09-29 | $13.42 | $23.31 | 4,500 |
| 2020-09-28 | $13.45 | $23.36 | 300 |
| 2020-09-25 | $13.25 | $23.01 | 1,000 |
| 2020-09-24 | $13.05 | $22.67 | 1,100 |
| 2020-09-23 | $12.74 | $22.13 | 66,500 |
| 2020-09-22 | $13.27 | $23.05 | 5,800 |
| 2020-09-21 | $13.25 | $23.01 | 10,800 |
| 2020-09-18 | $12.75 | $22.14 | 300 |
| 2020-09-17 | $12.80 | $22.23 | 2,400 |
| 2020-09-16 | $13.75 | $23.88 | 1,000 |
| 2020-09-15 | $14.00 | $24.32 | 1,100 |
| 2020-09-14 | $14.05 | $24.40 | 1,700 |
| 2020-09-11 | $14.00 | $24.32 | 6,500 |
| 2020-09-10 | $14.25 | $24.75 | 1,800 |
| 2020-09-09 | $14.70 | $25.53 | 2,300 |
| 2020-09-08 | $15.00 | $26.05 | 0 |
| 2020-09-04 | $15.00 | $26.05 | 100 |
| 2020-09-03 | $15.00 | $26.05 | 200 |
| 2020-09-02 | $15.05 | $26.14 | 0 |
| 2020-09-01 | $15.05 | $26.14 | 500 |
| 2020-08-31 | $15.00 | $26.05 | 1,500 |
| 2020-08-28 | $15.00 | $26.05 | 0 |
| 2020-08-27 | $15.00 | $26.05 | 0 |
| 2020-08-26 | $15.00 | $26.05 | 700 |
| 2020-08-25 | $14.87 | $25.83 | 0 |
| 2020-08-24 | $14.87 | $25.83 | 0 |
| 2020-08-21 | $14.87 | $25.83 | 0 |
| 2020-08-20 | $14.87 | $25.83 | 600 |
| 2020-08-19 | $14.85 | $25.79 | 0 |
| 2020-08-18 | $14.85 | $25.79 | 2,800 |
| 2020-08-17 | $14.71 | $25.55 | 1,100 |
| 2020-08-14 | $14.60 | $25.36 | 0 |
| 2020-08-13 | $14.60 | $25.36 | 1,200 |
| 2020-08-12 | $14.20 | $24.66 | 0 |
| 2020-08-11 | $14.20 | $24.66 | 100 |
| 2020-08-10 | $14.50 | $25.18 | 0 |
| 2020-08-07 | $14.50 | $25.18 | 500 |
| 2020-08-06 | $14.50 | $25.18 | 1,000 |
| 2020-08-05 | $14.50 | $25.18 | 0 |
| 2020-08-04 | $14.50 | $25.18 | 140,100 |
| 2020-08-03 | $14.85 | $25.79 | 1,100 |
| 2020-07-31 | $14.94 | $25.95 | 4,500 |
| 2020-07-30 | $14.75 | $25.62 | 2,100 |
| 2020-07-29 | $14.55 | $25.27 | 300 |
| 2020-07-28 | $14.85 | $25.79 | 0 |
| 2020-07-27 | $14.85 | $25.79 | 0 |
| 2020-07-24 | $14.85 | $25.79 | 600 |
| 2020-07-23 | $15.01 | $26.07 | 500 |
| 2020-07-22 | $15.46 | $26.85 | 0 |
| 2020-07-21 | $15.46 | $26.85 | 0 |
| 2020-07-20 | $15.46 | $26.85 | 0 |
| 2020-07-17 | $15.46 | $26.85 | 6,500 |
| 2020-07-16 | $15.50 | $26.92 | 600 |
| 2020-07-15 | $15.64 | $27.16 | 200 |
| 2020-07-14 | $15.60 | $27.09 | 2,300 |
| 2020-07-13 | $15.60 | $27.09 | 4,500 |
| 2020-07-10 | $15.45 | $26.83 | 7,600 |
| 2020-07-09 | $15.05 | $26.14 | 2,400 |
| 2020-07-08 | $14.65 | $25.44 | 1,800 |
| 2020-07-07 | $14.65 | $25.44 | 1,300 |
| 2020-07-06 | $14.55 | $25.27 | 1,500 |
| 2020-07-02 | $14.58 | $25.32 | 3,000 |
| 2020-07-01 | $14.75 | $25.62 | 300 |
| 2020-06-30 | $15.00 | $26.05 | 9,100 |
| 2020-06-29 | $15.10 | $26.23 | 7,000 |
| 2020-06-26 | $15.20 | $26.40 | 1,300 |
| 2020-06-25 | $15.16 | $26.33 | 5,200 |
| 2020-06-24 | $14.80 | $25.71 | 1,900 |
| 2020-06-23 | $14.87 | $25.83 | 8,700 |
| 2020-06-22 | $14.80 | $25.71 | 32,700 |
| 2020-06-19 | $14.50 | $25.18 | 5,500 |
| 2020-06-18 | $15.15 | $26.31 | 6,200 |
| 2020-06-17 | $15.10 | $26.23 | 4,500 |
| 2020-06-16 | $15.20 | $26.40 | 5,300 |
| 2020-06-15 | $14.89 | $25.86 | 4,000 |
| 2020-06-12 | $14.85 | $25.79 | 6,600 |
| 2020-06-11 | $14.78 | $25.67 | 7,600 |
| 2020-06-10 | $14.85 | $25.79 | 2,200 |
| 2020-06-09 | $14.70 | $25.53 | 4,800 |
| 2020-06-08 | $14.71 | $25.55 | 4,800 |
| 2020-06-05 | $14.75 | $25.62 | 1,700 |
| 2020-06-04 | $14.60 | $25.36 | 700 |
| 2020-06-03 | $14.72 | $25.57 | 4,800 |
| 2020-06-02 | $14.50 | $25.18 | 1,300 |
| 2020-06-01 | $14.55 | $25.27 | 1,300 |
| 2020-05-29 | $14.50 | $25.18 | 4,800 |
| 2020-05-28 | $14.24 | $24.73 | 0 |
| 2020-05-27 | $14.24 | $24.73 | 200 |
| 2020-05-26 | $14.40 | $25.01 | 100 |
| 2020-05-22 | $14.01 | $24.33 | 2,900 |
| 2020-05-21 | $14.30 | $24.84 | 32,200 |
| 2020-05-20 | $14.30 | $24.84 | 2,200 |
| 2020-05-19 | $14.25 | $24.75 | 10,000 |
| 2020-05-18 | $13.10 | $22.75 | 100 |
| 2020-05-15 | $13.15 | $22.84 | 3,600 |
| 2020-05-14 | $13.10 | $22.75 | 3,000 |
| 2020-05-13 | $13.20 | $22.93 | 2,700 |
| 2020-05-12 | $13.50 | $23.45 | 8,200 |
| 2020-05-11 | $12.95 | $22.49 | 403,200 |
| 2020-05-08 | $12.75 | $22.14 | 3,700 |
| 2020-05-07 | $12.20 | $21.19 | 200 |
| 2020-05-06 | $12.00 | $20.84 | 400 |
| 2020-05-05 | $12.25 | $21.28 | 3,900 |
| 2020-05-04 | $11.80 | $20.49 | 800 |
| 2020-05-01 | $11.20 | $19.45 | 20,100 |
| 2020-04-30 | $11.75 | $20.41 | 1,100 |
| 2020-04-29 | $12.20 | $21.19 | 800 |
| 2020-04-28 | $12.25 | $21.28 | 2,200 |
| 2020-04-27 | $12.25 | $21.28 | 2,600 |
| 2020-04-24 | $11.95 | $20.76 | 2,000 |
| 2020-04-23 | $11.80 | $20.49 | 3,700 |
| 2020-04-22 | $11.68 | $20.29 | 600 |
| 2020-04-21 | $11.50 | $19.97 | 4,700 |
| 2020-04-20 | $11.70 | $20.32 | 14,000 |
| 2020-04-17 | $12.25 | $21.28 | 2,700 |
| 2020-04-16 | $11.76 | $20.43 | 4,100 |
| 2020-04-15 | $11.50 | $19.97 | 1,100 |
| 2020-04-14 | $11.50 | $19.97 | 2,500 |
| 2020-04-13 | $11.50 | $19.97 | 9,500 |
| 2020-04-09 | $11.99 | $20.82 | 800 |
| 2020-04-08 | $11.21 | $19.47 | 1,000 |
| 2020-04-07 | $10.60 | $18.41 | 27,500 |
| 2020-04-06 | $10.40 | $18.06 | 42,500 |
| 2020-04-03 | $11.20 | $19.45 | 6,400 |
| 2020-04-02 | $12.00 | $20.84 | 300 |
| 2020-04-01 | $12.26 | $21.29 | 5,500 |
| 2020-03-31 | $14.00 | $24.32 | 23,100 |
| 2020-03-30 | $13.00 | $22.58 | 7,100 |
| 2020-03-27 | $12.45 | $21.62 | 23,800 |
| 2020-03-26 | $12.70 | $22.06 | 5,000 |
| 2020-03-25 | $12.11 | $21.03 | 11,900 |
| 2020-03-24 | $11.68 | $20.29 | 75,500 |
| 2020-03-23 | $12.98 | $22.54 | 17,000 |
| 2020-03-20 | $13.01 | $22.60 | 19,500 |
| 2020-03-19 | $13.98 | $24.28 | 5,500 |
| 2020-03-18 | $12.20 | $21.19 | 45,500 |
| 2020-03-17 | $14.61 | $25.38 | 6,400 |
| 2020-03-16 | $14.66 | $25.46 | 34,900 |
| 2020-03-13 | $15.71 | $27.29 | 8,600 |
| 2020-03-12 | $15.50 | $26.92 | 31,500 |
| 2020-03-11 | $16.85 | $29.27 | 10,400 |
| 2020-03-10 | $17.20 | $29.87 | 3,200 |
| 2020-03-09 | $17.26 | $29.98 | 45,100 |
| 2020-03-06 | $18.54 | $32.20 | 9,400 |
| 2020-03-05 | $18.90 | $32.83 | 1,800 |
| 2020-03-04 | $18.95 | $32.91 | 3,600 |
| 2020-03-03 | $19.00 | $33.00 | 6,300 |
| 2020-03-02 | $19.00 | $33.00 | 3,000 |
| 2020-02-28 | $19.11 | $33.19 | 7,100 |
| 2020-02-27 | $19.14 | $33.24 | 1,400 |
| 2020-02-26 | $19.50 | $33.87 | 1,800 |
| 2020-02-25 | $19.59 | $34.02 | 2,200 |
| 2020-02-24 | $19.70 | $34.22 | 2,500 |
| 2020-02-21 | $19.90 | $34.56 | 100 |
| 2020-02-20 | $20.00 | $34.74 | 2,400 |
| 2020-02-19 | $20.11 | $34.93 | 3,600 |
| 2020-02-18 | $20.15 | $35.00 | 6,500 |
| 2020-02-14 | $20.30 | $35.26 | 3,900 |
| 2020-02-13 | $20.10 | $34.91 | 67,100 |
| 2020-02-12 | $20.08 | $34.88 | 5,500 |
| 2020-02-11 | $19.60 | $34.04 | 2,400 |
| 2020-02-10 | $19.75 | $34.30 | 100 |
| 2020-02-07 | $19.26 | $33.45 | 600 |
| 2020-02-06 | $19.30 | $33.52 | 1,600 |
| 2020-02-05 | $19.75 | $34.30 | 900 |
| 2020-02-04 | $19.30 | $33.52 | 3,000 |
| 2020-02-03 | $19.25 | $33.43 | 100 |
| 2020-01-31 | $19.25 | $33.43 | 800 |
| 2020-01-30 | $19.00 | $33.00 | 500 |
| 2020-01-29 | $19.25 | $33.43 | 300 |
| 2020-01-28 | $19.60 | $34.04 | 400 |
| 2020-01-27 | $19.50 | $33.87 | 100 |
| 2020-01-24 | $19.65 | $34.13 | 0 |
| 2020-01-23 | $19.65 | $34.13 | 100 |
| 2020-01-22 | $19.85 | $34.48 | 300 |
| 2020-01-21 | $19.65 | $34.13 | 1,400 |
| 2020-01-17 | $19.65 | $34.13 | 500 |
| 2020-01-16 | $19.55 | $33.96 | 200 |
| 2020-01-15 | $19.76 | $34.32 | 1,200 |
| 2020-01-14 | $19.75 | $34.30 | 300 |
| 2020-01-13 | $20.00 | $34.74 | 1,800 |
| 2020-01-10 | $20.20 | $35.08 | 200 |
| 2020-01-09 | $20.30 | $35.26 | 500 |
| 2020-01-08 | $20.15 | $35.00 | 3,900 |
| 2020-01-07 | $20.50 | $35.61 | 3,300 |
| 2020-01-06 | $20.36 | $35.36 | 0 |
| 2020-01-03 | $20.36 | $35.36 | 200 |
| 2020-01-02 | $20.51 | $35.62 | 1,400 |