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
- 2003-09-22 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 | $14.45 | $24.26 | 100 |
| 2020-12-30 | $14.55 | $24.43 | 17,700 |
| 2020-12-29 | $14.60 | $24.52 | 0 |
| 2020-12-28 | $14.60 | $24.52 | 6,800 |
| 2020-12-24 | $15.57 | $26.15 | 0 |
| 2020-12-23 | $15.57 | $26.15 | 2,000 |
| 2020-12-22 | $15.85 | $26.62 | 1,800 |
| 2020-12-21 | $15.85 | $26.62 | 2,500 |
| 2020-12-18 | $15.75 | $26.45 | 900 |
| 2020-12-17 | $14.75 | $24.77 | 800 |
| 2020-12-16 | $14.00 | $23.51 | 41,400 |
| 2020-12-15 | $14.15 | $23.76 | 17,800 |
| 2020-12-14 | $16.80 | $28.21 | 1,700 |
| 2020-12-11 | $16.95 | $28.46 | 5,800 |
| 2020-12-10 | $17.50 | $29.39 | 62,600 |
| 2020-12-09 | $17.13 | $28.76 | 90,400 |
| 2020-12-08 | $16.50 | $27.71 | 12,200 |
| 2020-12-07 | $17.44 | $29.29 | 1,800 |
| 2020-12-04 | $17.00 | $28.55 | 5,100 |
| 2020-12-03 | $16.85 | $28.29 | 5,400 |
| 2020-12-02 | $16.84 | $28.28 | 200 |
| 2020-12-01 | $17.15 | $28.80 | 7,400 |
| 2020-11-30 | $17.50 | $29.39 | 46,100 |
| 2020-11-27 | $18.00 | $30.23 | 800 |
| 2020-11-25 | $17.96 | $30.16 | 7,800 |
| 2020-11-24 | $17.25 | $28.97 | 3,800 |
| 2020-11-23 | $17.97 | $30.18 | 3,000 |
| 2020-11-20 | $16.80 | $28.21 | 7,800 |
| 2020-11-19 | $16.50 | $27.71 | 10,000 |
| 2020-11-18 | $14.26 | $23.95 | 5,500 |
| 2020-11-17 | $13.59 | $22.82 | 400 |
| 2020-11-16 | $13.58 | $22.80 | 1,500 |
| 2020-11-13 | $13.66 | $22.94 | 300 |
| 2020-11-12 | $13.75 | $23.09 | 2,300 |
| 2020-11-11 | $13.71 | $23.02 | 1,600 |
| 2020-11-10 | $14.10 | $23.68 | 0 |
| 2020-11-09 | $14.10 | $23.68 | 2,800 |
| 2020-11-06 | $13.47 | $22.62 | 12,800 |
| 2020-11-05 | $13.05 | $21.91 | 4,100 |
| 2020-11-04 | $13.01 | $21.85 | 9,900 |
| 2020-11-03 | $13.50 | $22.67 | 10,400 |
| 2020-11-02 | $13.10 | $22.00 | 6,800 |
| 2020-10-30 | $13.22 | $22.20 | 5,200 |
| 2020-10-29 | $13.55 | $22.75 | 2,000 |
| 2020-10-28 | $13.78 | $23.14 | 3,500 |
| 2020-10-27 | $13.85 | $23.26 | 700 |
| 2020-10-26 | $13.95 | $23.42 | 100 |
| 2020-10-23 | $14.00 | $23.51 | 4,300 |
| 2020-10-22 | $14.00 | $23.51 | 5,000 |
| 2020-10-21 | $13.90 | $23.34 | 4,400 |
| 2020-10-20 | $13.97 | $23.46 | 20,100 |
| 2020-10-19 | $13.80 | $23.17 | 0 |
| 2020-10-16 | $13.80 | $23.17 | 21,800 |
| 2020-10-15 | $13.80 | $23.17 | 24,000 |
| 2020-10-14 | $13.60 | $22.84 | 0 |
| 2020-10-13 | $13.60 | $22.84 | 1,500 |
| 2020-10-12 | $13.80 | $23.17 | 51,100 |
| 2020-10-09 | $13.82 | $23.21 | 0 |
| 2020-10-08 | $13.82 | $23.21 | 4,100 |
| 2020-10-07 | $13.85 | $23.26 | 1,800 |
| 2020-10-06 | $13.35 | $22.42 | 1,700 |
| 2020-10-05 | $13.65 | $22.92 | 1,300 |
| 2020-10-02 | $13.75 | $23.09 | 32,500 |
| 2020-10-01 | $13.85 | $23.26 | 3,900 |
| 2020-09-30 | $13.25 | $22.25 | 1,300 |
| 2020-09-29 | $13.37 | $22.45 | 20,100 |
| 2020-09-28 | $13.30 | $22.33 | 15,100 |
| 2020-09-25 | $12.90 | $21.66 | 13,500 |
| 2020-09-24 | $12.55 | $21.07 | 18,000 |
| 2020-09-23 | $12.50 | $20.99 | 10,100 |
| 2020-09-22 | $12.70 | $21.33 | 74,300 |
| 2020-09-21 | $12.70 | $21.33 | 1,300 |
| 2020-09-18 | $12.37 | $20.77 | 1,200 |
| 2020-09-17 | $12.50 | $20.99 | 2,500 |
| 2020-09-16 | $13.05 | $21.91 | 1,200 |
| 2020-09-15 | $13.20 | $22.17 | 1,700 |
| 2020-09-14 | $13.40 | $22.50 | 3,800 |
| 2020-09-11 | $13.65 | $22.92 | 500 |
| 2020-09-10 | $13.95 | $23.42 | 0 |
| 2020-09-09 | $13.95 | $23.42 | 2,000 |
| 2020-09-08 | $14.19 | $23.83 | 1,200 |
| 2020-09-04 | $14.20 | $23.84 | 1,800 |
| 2020-09-03 | $14.26 | $23.95 | 0 |
| 2020-09-02 | $14.26 | $23.95 | 500 |
| 2020-09-01 | $14.99 | $25.17 | 400 |
| 2020-08-31 | $14.60 | $24.52 | 2,800 |
| 2020-08-28 | $14.50 | $24.35 | 1,300 |
| 2020-08-27 | $14.01 | $23.53 | 0 |
| 2020-08-26 | $14.01 | $23.53 | 300 |
| 2020-08-25 | $13.97 | $23.46 | 200 |
| 2020-08-24 | $14.31 | $24.03 | 0 |
| 2020-08-21 | $14.31 | $24.03 | 300 |
| 2020-08-20 | $14.00 | $23.51 | 700 |
| 2020-08-19 | $14.21 | $23.86 | 6,100 |
| 2020-08-18 | $13.93 | $23.39 | 5,000 |
| 2020-08-17 | $13.90 | $23.34 | 13,600 |
| 2020-08-14 | $13.60 | $22.84 | 6,400 |
| 2020-08-13 | $13.56 | $22.77 | 8,900 |
| 2020-08-12 | $13.30 | $22.33 | 2,000 |
| 2020-08-11 | $13.25 | $22.25 | 100 |
| 2020-08-10 | $13.25 | $22.25 | 800 |
| 2020-08-07 | $13.30 | $22.33 | 2,700 |
| 2020-08-06 | $13.72 | $23.04 | 5,000 |
| 2020-08-05 | $13.10 | $22.00 | 0 |
| 2020-08-04 | $13.10 | $22.00 | 0 |
| 2020-08-03 | $13.10 | $22.00 | 3,900 |
| 2020-07-31 | $13.30 | $22.33 | 500 |
| 2020-07-30 | $13.20 | $22.17 | 100 |
| 2020-07-29 | $13.45 | $22.59 | 0 |
| 2020-07-28 | $13.45 | $22.59 | 1,200 |
| 2020-07-27 | $13.50 | $22.67 | 200 |
| 2020-07-24 | $13.50 | $22.67 | 200 |
| 2020-07-23 | $13.75 | $23.09 | 2,300 |
| 2020-07-22 | $13.75 | $23.09 | 600 |
| 2020-07-21 | $13.85 | $23.26 | 200 |
| 2020-07-20 | $14.00 | $23.51 | 1,400 |
| 2020-07-17 | $14.20 | $23.84 | 2,200 |
| 2020-07-16 | $14.40 | $24.18 | 200 |
| 2020-07-15 | $14.65 | $24.60 | 500 |
| 2020-07-14 | $14.65 | $24.60 | 500 |
| 2020-07-13 | $14.50 | $24.35 | 23,100 |
| 2020-07-10 | $14.10 | $23.68 | 5,800 |
| 2020-07-09 | $13.07 | $21.95 | 5,000 |
| 2020-07-08 | $12.25 | $20.57 | 800 |
| 2020-07-07 | $12.35 | $20.74 | 800 |
| 2020-07-06 | $12.31 | $20.67 | 400 |
| 2020-07-02 | $12.25 | $20.57 | 3,200 |
| 2020-07-01 | $12.40 | $20.82 | 500 |
| 2020-06-30 | $12.40 | $20.82 | 10,100 |
| 2020-06-29 | $12.00 | $20.15 | 100 |
| 2020-06-26 | $12.40 | $20.82 | 2,500 |
| 2020-06-25 | $12.10 | $20.32 | 2,500 |
| 2020-06-24 | $12.25 | $20.57 | 600 |
| 2020-06-23 | $12.60 | $21.16 | 6,500 |
| 2020-06-22 | $12.72 | $21.36 | 2,600 |
| 2020-06-19 | $12.30 | $20.65 | 7,300 |
| 2020-06-18 | $12.75 | $21.41 | 500 |
| 2020-06-17 | $12.75 | $21.41 | 62,100 |
| 2020-06-16 | $12.85 | $21.58 | 3,500 |
| 2020-06-15 | $12.75 | $21.41 | 2,300 |
| 2020-06-12 | $13.20 | $22.17 | 300 |
| 2020-06-11 | $13.30 | $22.33 | 0 |
| 2020-06-10 | $13.30 | $22.33 | 300 |
| 2020-06-09 | $13.30 | $22.33 | 1,100 |
| 2020-06-08 | $13.75 | $23.09 | 6,400 |
| 2020-06-05 | $13.85 | $23.26 | 1,600 |
| 2020-06-04 | $13.85 | $23.26 | 1,500 |
| 2020-06-03 | $13.75 | $23.09 | 4,100 |
| 2020-06-02 | $13.52 | $22.70 | 14,500 |
| 2020-06-01 | $13.20 | $22.17 | 1,500 |
| 2020-05-29 | $13.75 | $23.09 | 0 |
| 2020-05-28 | $13.75 | $23.09 | 0 |
| 2020-05-27 | $13.75 | $23.09 | 100 |
| 2020-05-26 | $13.50 | $22.67 | 9,100 |
| 2020-05-22 | $13.13 | $22.05 | 500 |
| 2020-05-21 | $13.80 | $23.17 | 36,400 |
| 2020-05-20 | $13.00 | $21.83 | 3,900 |
| 2020-05-19 | $12.95 | $21.75 | 22,800 |
| 2020-05-18 | $10.95 | $18.39 | 0 |
| 2020-05-15 | $10.95 | $18.39 | 100 |
| 2020-05-14 | $10.66 | $17.90 | 19,900 |
| 2020-05-13 | $10.95 | $18.39 | 82,500 |
| 2020-05-12 | $11.10 | $18.64 | 2,600 |
| 2020-05-11 | $11.01 | $18.49 | 16,300 |
| 2020-05-08 | $10.51 | $17.65 | 0 |
| 2020-05-07 | $10.51 | $17.65 | 2,100 |
| 2020-05-06 | $10.51 | $17.65 | 800 |
| 2020-05-05 | $10.90 | $18.30 | 3,300 |
| 2020-05-04 | $10.49 | $17.61 | 4,100 |
| 2020-05-01 | $10.00 | $16.79 | 1,000 |
| 2020-04-30 | $10.09 | $16.94 | 13,100 |
| 2020-04-29 | $9.90 | $16.62 | 8,200 |
| 2020-04-28 | $10.00 | $16.79 | 6,600 |
| 2020-04-27 | $9.56 | $16.05 | 400 |
| 2020-04-24 | $9.91 | $16.64 | 5,200 |
| 2020-04-23 | $9.75 | $16.37 | 200 |
| 2020-04-22 | $10.00 | $16.79 | 1,000 |
| 2020-04-21 | $9.76 | $16.39 | 900 |
| 2020-04-20 | $10.20 | $17.13 | 4,800 |
| 2020-04-17 | $10.95 | $18.39 | 1,800 |
| 2020-04-16 | $10.45 | $17.55 | 800 |
| 2020-04-15 | $10.20 | $17.13 | 2,600 |
| 2020-04-14 | $10.41 | $17.48 | 6,900 |
| 2020-04-13 | $10.40 | $17.46 | 3,500 |
| 2020-04-09 | $10.76 | $18.07 | 2,800 |
| 2020-04-08 | $9.95 | $16.71 | 3,100 |
| 2020-04-07 | $9.25 | $15.53 | 15,800 |
| 2020-04-06 | $8.40 | $14.11 | 2,100 |
| 2020-04-03 | $8.17 | $13.72 | 1,600 |
| 2020-04-02 | $9.00 | $15.11 | 0 |
| 2020-04-01 | $9.00 | $15.11 | 400 |
| 2020-03-31 | $10.00 | $16.79 | 500 |
| 2020-03-30 | $9.25 | $15.53 | 1,700 |
| 2020-03-27 | $9.75 | $16.37 | 1,200 |
| 2020-03-26 | $10.00 | $16.79 | 38,900 |
| 2020-03-25 | $9.05 | $15.20 | 5,300 |
| 2020-03-24 | $9.00 | $15.11 | 10,000 |
| 2020-03-23 | $8.25 | $13.85 | 1,800 |
| 2020-03-20 | $9.25 | $15.53 | 1,700 |
| 2020-03-19 | $10.10 | $16.96 | 4,600 |
| 2020-03-18 | $9.10 | $15.28 | 3,300 |
| 2020-03-17 | $11.06 | $18.57 | 2,100 |
| 2020-03-16 | $11.06 | $18.57 | 2,100 |
| 2020-03-13 | $12.75 | $21.41 | 3,200 |
| 2020-03-12 | $12.61 | $21.17 | 3,200 |
| 2020-03-11 | $14.40 | $24.18 | 2,300 |
| 2020-03-10 | $15.25 | $25.61 | 1,300 |
| 2020-03-09 | $15.10 | $25.36 | 1,800 |
| 2020-03-06 | $17.20 | $28.88 | 2,300 |
| 2020-03-05 | $17.90 | $30.06 | 310,900 |
| 2020-03-04 | $18.05 | $30.31 | 1,100 |
| 2020-03-03 | $17.50 | $29.39 | 3,700 |
| 2020-03-02 | $17.50 | $29.39 | 1,700 |
| 2020-02-28 | $17.50 | $29.39 | 4,500 |
| 2020-02-27 | $18.00 | $30.23 | 11,000 |
| 2020-02-26 | $18.60 | $31.23 | 1,500 |
| 2020-02-25 | $18.45 | $30.98 | 14,300 |
| 2020-02-24 | $18.98 | $31.87 | 1,500 |
| 2020-02-21 | $18.35 | $30.81 | 400 |
| 2020-02-20 | $18.93 | $31.79 | 0 |
| 2020-02-19 | $18.93 | $31.79 | 100 |
| 2020-02-18 | $18.99 | $31.89 | 0 |
| 2020-02-14 | $18.99 | $31.89 | 0 |
| 2020-02-13 | $18.99 | $31.89 | 2,100 |
| 2020-02-12 | $18.76 | $31.50 | 300 |
| 2020-02-11 | $18.68 | $31.37 | 200 |
| 2020-02-10 | $18.70 | $31.40 | 500 |
| 2020-02-07 | $18.58 | $31.20 | 2,400 |
| 2020-02-06 | $18.25 | $30.65 | 200 |
| 2020-02-05 | $18.22 | $30.60 | 81,600 |
| 2020-02-04 | $18.50 | $31.07 | 300 |
| 2020-02-03 | $18.25 | $30.65 | 0 |
| 2020-01-31 | $18.25 | $30.65 | 3,000 |
| 2020-01-30 | $18.25 | $30.65 | 0 |
| 2020-01-29 | $18.25 | $30.65 | 3,300 |
| 2020-01-28 | $18.82 | $31.60 | 1,100 |
| 2020-01-27 | $18.80 | $31.57 | 1,400 |
| 2020-01-24 | $19.00 | $31.90 | 0 |
| 2020-01-23 | $19.00 | $31.90 | 700 |
| 2020-01-22 | $19.09 | $32.06 | 1,000 |
| 2020-01-21 | $19.10 | $32.07 | 0 |
| 2020-01-17 | $19.10 | $32.07 | 400 |
| 2020-01-16 | $19.00 | $31.90 | 3,600 |
| 2020-01-15 | $19.12 | $32.11 | 2,200 |
| 2020-01-14 | $19.00 | $31.90 | 2,500 |
| 2020-01-13 | $19.00 | $31.90 | 1,000 |
| 2020-01-10 | $19.80 | $33.25 | 1,600 |
| 2020-01-09 | $19.77 | $33.20 | 100 |
| 2020-01-08 | $19.67 | $33.03 | 500 |
| 2020-01-07 | $19.63 | $32.96 | 4,300 |
| 2020-01-06 | $19.55 | $32.83 | 300 |
| 2020-01-03 | $19.55 | $32.83 | 6,400 |
| 2020-01-02 | $19.65 | $33.00 | 5,800 |