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
- 2003-06-12 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 | $14.12 | $22.68 | 6,100 |
| 2020-12-30 | $14.09 | $22.63 | 12,100 |
| 2020-12-29 | $14.50 | $23.29 | 1,000 |
| 2020-12-28 | $13.98 | $22.46 | 5,400 |
| 2020-12-24 | $15.40 | $24.74 | 100 |
| 2020-12-23 | $15.80 | $25.38 | 26,200 |
| 2020-12-22 | $15.64 | $25.12 | 11,600 |
| 2020-12-21 | $16.20 | $26.02 | 2,400 |
| 2020-12-18 | $15.75 | $25.30 | 7,500 |
| 2020-12-17 | $14.20 | $22.81 | 1,800 |
| 2020-12-16 | $14.49 | $23.28 | 5,800 |
| 2020-12-15 | $14.65 | $23.53 | 168,400 |
| 2020-12-14 | $16.82 | $27.02 | 7,800 |
| 2020-12-11 | $16.82 | $27.02 | 12,000 |
| 2020-12-10 | $17.00 | $27.31 | 3,300 |
| 2020-12-09 | $16.90 | $27.15 | 9,400 |
| 2020-12-08 | $16.60 | $26.67 | 2,600 |
| 2020-12-07 | $17.79 | $28.58 | 500 |
| 2020-12-04 | $17.50 | $28.11 | 4,200 |
| 2020-12-03 | $17.24 | $27.69 | 3,100 |
| 2020-12-02 | $17.20 | $27.63 | 200 |
| 2020-12-01 | $17.60 | $28.27 | 6,500 |
| 2020-11-30 | $17.48 | $28.08 | 6,100 |
| 2020-11-27 | $17.81 | $28.61 | 4,400 |
| 2020-11-25 | $17.81 | $28.61 | 4,600 |
| 2020-11-24 | $17.20 | $27.63 | 5,200 |
| 2020-11-23 | $17.18 | $27.60 | 6,400 |
| 2020-11-20 | $17.32 | $27.82 | 10,000 |
| 2020-11-19 | $17.00 | $27.31 | 9,000 |
| 2020-11-18 | $14.05 | $22.57 | 2,300 |
| 2020-11-17 | $13.50 | $21.69 | 600 |
| 2020-11-16 | $13.56 | $21.78 | 4,900 |
| 2020-11-13 | $13.63 | $21.90 | 3,800 |
| 2020-11-12 | $13.80 | $22.17 | 4,700 |
| 2020-11-11 | $13.90 | $22.33 | 1,100 |
| 2020-11-10 | $13.61 | $21.86 | 6,000 |
| 2020-11-09 | $14.00 | $22.49 | 12,300 |
| 2020-11-06 | $13.30 | $21.37 | 6,400 |
| 2020-11-05 | $13.15 | $21.12 | 7,000 |
| 2020-11-04 | $13.00 | $20.88 | 8,100 |
| 2020-11-03 | $12.97 | $20.84 | 1,500 |
| 2020-11-02 | $12.84 | $20.63 | 11,400 |
| 2020-10-30 | $13.10 | $21.04 | 2,700 |
| 2020-10-29 | $13.35 | $21.45 | 4,700 |
| 2020-10-28 | $13.55 | $21.77 | 900 |
| 2020-10-27 | $13.75 | $22.09 | 3,600 |
| 2020-10-26 | $13.85 | $22.25 | 1,700 |
| 2020-10-23 | $13.75 | $22.09 | 400 |
| 2020-10-22 | $13.85 | $22.25 | 5,900 |
| 2020-10-21 | $13.75 | $22.09 | 3,700 |
| 2020-10-20 | $13.85 | $22.25 | 600 |
| 2020-10-19 | $13.83 | $22.22 | 1,100 |
| 2020-10-16 | $13.90 | $22.33 | 5,600 |
| 2020-10-15 | $13.70 | $22.01 | 4,300 |
| 2020-10-14 | $13.80 | $22.17 | 3,400 |
| 2020-10-13 | $13.91 | $22.35 | 7,800 |
| 2020-10-12 | $13.40 | $21.53 | 2,600 |
| 2020-10-09 | $13.36 | $21.46 | 5,800 |
| 2020-10-08 | $13.51 | $21.70 | 5,400 |
| 2020-10-07 | $13.40 | $21.53 | 200 |
| 2020-10-06 | $13.71 | $22.02 | 5,000 |
| 2020-10-05 | $13.55 | $21.77 | 2,600 |
| 2020-10-02 | $13.60 | $21.85 | 10,000 |
| 2020-10-01 | $13.67 | $21.96 | 7,600 |
| 2020-09-30 | $13.60 | $21.85 | 1,000 |
| 2020-09-29 | $13.23 | $21.25 | 3,500 |
| 2020-09-28 | $13.20 | $21.20 | 900 |
| 2020-09-25 | $12.92 | $20.75 | 8,900 |
| 2020-09-24 | $12.65 | $20.32 | 2,100 |
| 2020-09-23 | $12.55 | $20.16 | 34,400 |
| 2020-09-22 | $12.75 | $20.48 | 4,500 |
| 2020-09-21 | $12.82 | $20.59 | 7,200 |
| 2020-09-18 | $12.65 | $20.32 | 400 |
| 2020-09-17 | $12.45 | $20.00 | 3,500 |
| 2020-09-16 | $13.00 | $20.88 | 19,200 |
| 2020-09-15 | $13.40 | $21.53 | 800 |
| 2020-09-14 | $13.55 | $21.77 | 3,700 |
| 2020-09-11 | $13.55 | $21.77 | 1,100 |
| 2020-09-10 | $13.90 | $22.33 | 900 |
| 2020-09-09 | $14.00 | $22.49 | 2,400 |
| 2020-09-08 | $14.40 | $23.13 | 16,000 |
| 2020-09-04 | $14.01 | $22.51 | 6,900 |
| 2020-09-03 | $14.42 | $23.16 | 0 |
| 2020-09-02 | $14.42 | $23.16 | 3,900 |
| 2020-09-01 | $14.54 | $23.36 | 2,300 |
| 2020-08-31 | $14.64 | $23.52 | 3,600 |
| 2020-08-28 | $14.25 | $22.89 | 3,900 |
| 2020-08-27 | $14.30 | $22.97 | 3,400 |
| 2020-08-26 | $13.80 | $22.17 | 300 |
| 2020-08-25 | $13.82 | $22.20 | 5,400 |
| 2020-08-24 | $13.75 | $22.09 | 1,900 |
| 2020-08-21 | $14.05 | $22.57 | 6,400 |
| 2020-08-20 | $14.35 | $23.05 | 2,800 |
| 2020-08-19 | $14.04 | $22.55 | 9,100 |
| 2020-08-18 | $14.25 | $22.89 | 1,400 |
| 2020-08-17 | $13.80 | $22.17 | 2,700 |
| 2020-08-14 | $13.65 | $21.93 | 300 |
| 2020-08-13 | $13.55 | $21.77 | 1,500 |
| 2020-08-12 | $13.11 | $21.06 | 1,600 |
| 2020-08-11 | $13.26 | $21.30 | 1,000 |
| 2020-08-10 | $13.25 | $21.29 | 300 |
| 2020-08-07 | $13.67 | $21.96 | 0 |
| 2020-08-06 | $13.67 | $21.96 | 5,500 |
| 2020-08-05 | $13.10 | $21.04 | 1,300 |
| 2020-08-04 | $12.85 | $20.64 | 180,000 |
| 2020-08-03 | $13.40 | $21.53 | 400 |
| 2020-07-31 | $13.40 | $21.53 | 100 |
| 2020-07-30 | $13.49 | $21.67 | 3,400 |
| 2020-07-29 | $13.20 | $21.20 | 800 |
| 2020-07-28 | $13.70 | $22.01 | 100 |
| 2020-07-27 | $13.60 | $21.85 | 4,000 |
| 2020-07-24 | $13.65 | $21.93 | 2,100 |
| 2020-07-23 | $13.95 | $22.41 | 1,200 |
| 2020-07-22 | $14.00 | $22.49 | 0 |
| 2020-07-21 | $14.00 | $22.49 | 0 |
| 2020-07-20 | $14.00 | $22.49 | 500 |
| 2020-07-17 | $14.50 | $23.29 | 200 |
| 2020-07-16 | $14.24 | $22.88 | 600 |
| 2020-07-15 | $14.40 | $23.13 | 800 |
| 2020-07-14 | $14.74 | $23.68 | 1,300 |
| 2020-07-13 | $14.74 | $23.68 | 23,000 |
| 2020-07-10 | $14.20 | $22.81 | 19,700 |
| 2020-07-09 | $12.65 | $20.32 | 1,000 |
| 2020-07-08 | $12.35 | $19.84 | 500 |
| 2020-07-07 | $12.25 | $19.68 | 5,500 |
| 2020-07-06 | $12.15 | $19.52 | 600 |
| 2020-07-02 | $12.25 | $19.68 | 7,100 |
| 2020-07-01 | $12.11 | $19.45 | 2,400 |
| 2020-06-30 | $12.00 | $19.28 | 5,700 |
| 2020-06-29 | $11.75 | $18.88 | 400 |
| 2020-06-26 | $11.58 | $18.60 | 6,500 |
| 2020-06-25 | $11.26 | $18.09 | 400 |
| 2020-06-24 | $11.85 | $19.04 | 900 |
| 2020-06-23 | $12.10 | $19.44 | 16,100 |
| 2020-06-22 | $11.60 | $18.63 | 3,900 |
| 2020-06-19 | $11.76 | $18.89 | 4,200 |
| 2020-06-18 | $12.45 | $20.00 | 400 |
| 2020-06-17 | $12.50 | $20.08 | 19,800 |
| 2020-06-16 | $12.51 | $20.10 | 28,300 |
| 2020-06-15 | $12.30 | $19.76 | 600 |
| 2020-06-12 | $12.75 | $20.48 | 21,000 |
| 2020-06-11 | $12.60 | $20.24 | 1,000 |
| 2020-06-10 | $13.00 | $20.88 | 0 |
| 2020-06-09 | $13.00 | $20.88 | 700 |
| 2020-06-08 | $13.75 | $22.09 | 0 |
| 2020-06-05 | $13.75 | $22.09 | 8,800 |
| 2020-06-04 | $13.45 | $21.61 | 4,100 |
| 2020-06-03 | $13.50 | $21.69 | 6,200 |
| 2020-06-02 | $13.50 | $21.69 | 500 |
| 2020-06-01 | $13.65 | $21.93 | 0 |
| 2020-05-29 | $13.65 | $21.93 | 15,100 |
| 2020-05-28 | $12.71 | $20.42 | 500 |
| 2020-05-27 | $13.29 | $21.35 | 400 |
| 2020-05-26 | $13.20 | $21.20 | 4,000 |
| 2020-05-22 | $12.75 | $20.48 | 600 |
| 2020-05-21 | $13.75 | $22.09 | 17,000 |
| 2020-05-20 | $13.00 | $20.88 | 1,900 |
| 2020-05-19 | $12.95 | $20.80 | 14,400 |
| 2020-05-18 | $10.97 | $17.62 | 500 |
| 2020-05-15 | $10.30 | $16.55 | 100 |
| 2020-05-14 | $10.30 | $16.55 | 700 |
| 2020-05-13 | $10.95 | $17.59 | 0 |
| 2020-05-12 | $10.95 | $17.59 | 0 |
| 2020-05-11 | $10.95 | $17.59 | 1,200 |
| 2020-05-08 | $10.30 | $16.55 | 700 |
| 2020-05-07 | $9.95 | $15.98 | 1,400 |
| 2020-05-06 | $9.95 | $15.98 | 3,300 |
| 2020-05-05 | $10.25 | $16.47 | 6,100 |
| 2020-05-04 | $10.00 | $16.06 | 19,900 |
| 2020-05-01 | $9.70 | $15.58 | 300 |
| 2020-04-30 | $10.32 | $16.58 | 7,300 |
| 2020-04-29 | $9.58 | $15.39 | 15,300 |
| 2020-04-28 | $9.91 | $15.92 | 9,000 |
| 2020-04-27 | $9.40 | $15.10 | 4,500 |
| 2020-04-24 | $9.53 | $15.31 | 1,200 |
| 2020-04-23 | $9.62 | $15.45 | 0 |
| 2020-04-22 | $9.62 | $15.45 | 2,600 |
| 2020-04-21 | $9.30 | $14.94 | 1,400 |
| 2020-04-20 | $10.00 | $16.06 | 1,400 |
| 2020-04-17 | $10.40 | $16.71 | 7,400 |
| 2020-04-16 | $9.90 | $15.90 | 5,700 |
| 2020-04-15 | $9.90 | $15.90 | 1,300 |
| 2020-04-14 | $10.32 | $16.58 | 10,000 |
| 2020-04-13 | $10.35 | $16.63 | 200 |
| 2020-04-09 | $10.58 | $17.00 | 7,400 |
| 2020-04-08 | $9.70 | $15.58 | 16,800 |
| 2020-04-07 | $9.29 | $14.92 | 1,000 |
| 2020-04-06 | $8.35 | $13.41 | 900 |
| 2020-04-03 | $8.00 | $12.85 | 16,400 |
| 2020-04-02 | $8.50 | $13.65 | 200 |
| 2020-04-01 | $8.50 | $13.65 | 400 |
| 2020-03-31 | $9.40 | $15.10 | 8,000 |
| 2020-03-30 | $8.95 | $14.38 | 0 |
| 2020-03-27 | $8.95 | $14.38 | 3,800 |
| 2020-03-26 | $9.70 | $15.58 | 11,400 |
| 2020-03-25 | $9.05 | $14.54 | 10,700 |
| 2020-03-24 | $8.00 | $12.85 | 45,600 |
| 2020-03-23 | $8.00 | $12.85 | 3,700 |
| 2020-03-20 | $9.05 | $14.54 | 2,100 |
| 2020-03-19 | $7.87 | $12.64 | 600 |
| 2020-03-18 | $8.50 | $13.65 | 4,200 |
| 2020-03-17 | $10.26 | $16.48 | 0 |
| 2020-03-16 | $10.26 | $16.48 | 6,000 |
| 2020-03-13 | $12.00 | $19.28 | 4,200 |
| 2020-03-12 | $12.00 | $19.28 | 6,300 |
| 2020-03-11 | $13.60 | $21.85 | 3,100 |
| 2020-03-10 | $14.15 | $22.73 | 0 |
| 2020-03-09 | $14.15 | $22.73 | 9,200 |
| 2020-03-06 | $16.50 | $26.51 | 7,700 |
| 2020-03-05 | $17.10 | $27.47 | 1,300 |
| 2020-03-04 | $17.30 | $27.79 | 1,300 |
| 2020-03-03 | $17.10 | $27.47 | 200 |
| 2020-03-02 | $17.85 | $28.67 | 0 |
| 2020-02-28 | $17.85 | $28.67 | 16,300 |
| 2020-02-27 | $17.35 | $27.87 | 12,900 |
| 2020-02-26 | $18.29 | $29.38 | 2,000 |
| 2020-02-25 | $18.48 | $29.69 | 5,700 |
| 2020-02-24 | $18.50 | $29.72 | 1,200 |
| 2020-02-21 | $18.50 | $29.72 | 6,000 |
| 2020-02-20 | $18.22 | $29.27 | 3,000 |
| 2020-02-19 | $18.25 | $29.32 | 300 |
| 2020-02-18 | $18.45 | $29.64 | 1,300 |
| 2020-02-14 | $18.57 | $29.83 | 100,700 |
| 2020-02-13 | $18.70 | $30.04 | 2,000 |
| 2020-02-12 | $18.41 | $29.57 | 2,700 |
| 2020-02-11 | $18.50 | $29.72 | 500 |
| 2020-02-10 | $18.40 | $29.56 | 1,000 |
| 2020-02-07 | $18.74 | $30.10 | 900 |
| 2020-02-06 | $18.71 | $30.06 | 0 |
| 2020-02-05 | $18.71 | $30.06 | 1,400 |
| 2020-02-04 | $18.50 | $29.72 | 6,900 |
| 2020-02-03 | $18.10 | $29.08 | 7,200 |
| 2020-01-31 | $18.25 | $29.32 | 4,300 |
| 2020-01-30 | $17.70 | $28.43 | 2,100 |
| 2020-01-29 | $17.90 | $28.75 | 1,100 |
| 2020-01-28 | $18.54 | $29.78 | 1,900 |
| 2020-01-27 | $18.75 | $30.12 | 0 |
| 2020-01-24 | $18.75 | $30.12 | 2,600 |
| 2020-01-23 | $18.60 | $29.88 | 1,400 |
| 2020-01-22 | $18.98 | $30.49 | 2,700 |
| 2020-01-21 | $18.74 | $30.10 | 10,100 |
| 2020-01-17 | $18.74 | $30.10 | 5,600 |
| 2020-01-16 | $18.74 | $30.10 | 4,300 |
| 2020-01-15 | $18.74 | $30.10 | 2,400 |
| 2020-01-14 | $18.45 | $29.64 | 2,800 |
| 2020-01-13 | $18.20 | $29.24 | 3,000 |
| 2020-01-10 | $18.80 | $30.20 | 4,600 |
| 2020-01-09 | $18.75 | $30.12 | 1,200 |
| 2020-01-08 | $19.20 | $30.84 | 5,400 |
| 2020-01-07 | $18.90 | $30.36 | 42,000 |
| 2020-01-06 | $19.00 | $30.52 | 31,700 |
| 2020-01-03 | $19.00 | $30.52 | 9,600 |
| 2020-01-02 | $19.80 | $31.81 | 2,800 |