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
- 2001-04-24 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 | $14.55 | $24.67 | 100 |
| 2020-12-30 | $14.51 | $24.60 | 3,100 |
| 2020-12-29 | $14.50 | $24.58 | 1,300 |
| 2020-12-28 | $13.91 | $23.58 | 9,100 |
| 2020-12-24 | $14.88 | $25.23 | 2,000 |
| 2020-12-23 | $15.87 | $26.90 | 2,400 |
| 2020-12-22 | $16.10 | $27.29 | 20,000 |
| 2020-12-21 | $16.20 | $27.46 | 600 |
| 2020-12-18 | $15.70 | $26.62 | 2,500 |
| 2020-12-17 | $14.65 | $24.84 | 4,800 |
| 2020-12-16 | $14.48 | $24.55 | 2,500 |
| 2020-12-15 | $14.50 | $24.58 | 20,100 |
| 2020-12-14 | $16.75 | $28.40 | 4,500 |
| 2020-12-11 | $17.18 | $29.13 | 1,900 |
| 2020-12-10 | $17.42 | $29.53 | 6,200 |
| 2020-12-09 | $17.38 | $29.46 | 8,700 |
| 2020-12-08 | $16.50 | $27.97 | 8,900 |
| 2020-12-07 | $17.33 | $29.38 | 1,700 |
| 2020-12-04 | $17.40 | $29.50 | 3,200 |
| 2020-12-03 | $17.39 | $29.48 | 0 |
| 2020-12-02 | $17.39 | $29.48 | 600 |
| 2020-12-01 | $17.40 | $29.50 | 10,000 |
| 2020-11-30 | $17.80 | $30.18 | 18,000 |
| 2020-11-27 | $17.90 | $30.35 | 1,300 |
| 2020-11-25 | $17.85 | $30.26 | 7,100 |
| 2020-11-24 | $17.30 | $29.33 | 12,300 |
| 2020-11-23 | $17.50 | $29.67 | 5,300 |
| 2020-11-20 | $17.00 | $28.82 | 6,300 |
| 2020-11-19 | $16.75 | $28.40 | 21,300 |
| 2020-11-18 | $14.30 | $24.24 | 9,000 |
| 2020-11-17 | $13.76 | $23.33 | 1,700 |
| 2020-11-16 | $13.95 | $23.65 | 7,800 |
| 2020-11-13 | $13.89 | $23.55 | 5,200 |
| 2020-11-12 | $13.80 | $23.40 | 15,500 |
| 2020-11-11 | $13.57 | $23.01 | 1,200 |
| 2020-11-10 | $13.77 | $23.34 | 0 |
| 2020-11-09 | $13.77 | $23.34 | 4,800 |
| 2020-11-06 | $13.57 | $23.01 | 10,200 |
| 2020-11-05 | $12.81 | $21.72 | 17,200 |
| 2020-11-04 | $12.76 | $21.63 | 8,000 |
| 2020-11-03 | $13.10 | $22.21 | 13,600 |
| 2020-11-02 | $12.50 | $21.19 | 18,500 |
| 2020-10-30 | $13.15 | $22.29 | 5,200 |
| 2020-10-29 | $13.50 | $22.89 | 4,100 |
| 2020-10-28 | $13.50 | $22.89 | 1,200 |
| 2020-10-27 | $13.85 | $23.48 | 1,500 |
| 2020-10-26 | $13.98 | $23.70 | 2,700 |
| 2020-10-23 | $14.15 | $23.99 | 2,100 |
| 2020-10-22 | $14.11 | $23.92 | 7,300 |
| 2020-10-21 | $14.10 | $23.90 | 6,100 |
| 2020-10-20 | $14.05 | $23.82 | 5,100 |
| 2020-10-19 | $14.00 | $23.73 | 100 |
| 2020-10-16 | $14.00 | $23.73 | 1,400 |
| 2020-10-15 | $13.85 | $23.48 | 11,000 |
| 2020-10-14 | $13.60 | $23.06 | 900 |
| 2020-10-13 | $13.84 | $23.46 | 1,700 |
| 2020-10-12 | $13.75 | $23.31 | 3,400 |
| 2020-10-09 | $13.70 | $23.23 | 3,900 |
| 2020-10-08 | $13.61 | $23.07 | 5,400 |
| 2020-10-07 | $13.60 | $23.06 | 16,100 |
| 2020-10-06 | $13.56 | $22.99 | 3,800 |
| 2020-10-05 | $13.50 | $22.89 | 1,200 |
| 2020-10-02 | $13.34 | $22.62 | 13,700 |
| 2020-10-01 | $13.80 | $23.40 | 700 |
| 2020-09-30 | $13.70 | $23.23 | 2,700 |
| 2020-09-29 | $13.40 | $22.72 | 700 |
| 2020-09-28 | $13.35 | $22.63 | 9,000 |
| 2020-09-25 | $12.90 | $21.87 | 8,300 |
| 2020-09-24 | $12.75 | $21.62 | 200 |
| 2020-09-23 | $12.74 | $21.60 | 3,500 |
| 2020-09-22 | $13.00 | $22.04 | 6,600 |
| 2020-09-21 | $13.00 | $22.04 | 700 |
| 2020-09-18 | $12.75 | $21.62 | 1,400 |
| 2020-09-17 | $12.60 | $21.36 | 2,800 |
| 2020-09-16 | $13.00 | $22.04 | 7,600 |
| 2020-09-15 | $13.30 | $22.55 | 5,800 |
| 2020-09-14 | $13.35 | $22.63 | 3,000 |
| 2020-09-11 | $13.62 | $23.09 | 3,000 |
| 2020-09-10 | $13.80 | $23.40 | 2,300 |
| 2020-09-09 | $14.10 | $23.90 | 3,300 |
| 2020-09-08 | $14.27 | $24.19 | 700 |
| 2020-09-04 | $15.00 | $25.43 | 2,800 |
| 2020-09-03 | $14.65 | $24.84 | 0 |
| 2020-09-02 | $14.65 | $24.84 | 4,900 |
| 2020-09-01 | $15.06 | $25.53 | 1,300 |
| 2020-08-31 | $15.05 | $25.51 | 1,000 |
| 2020-08-28 | $14.50 | $24.58 | 2,600 |
| 2020-08-27 | $14.75 | $25.01 | 7,500 |
| 2020-08-26 | $14.10 | $23.90 | 0 |
| 2020-08-25 | $14.10 | $23.90 | 2,300 |
| 2020-08-24 | $14.62 | $24.79 | 800 |
| 2020-08-21 | $14.85 | $25.18 | 15,600 |
| 2020-08-20 | $14.30 | $24.24 | 200 |
| 2020-08-19 | $14.41 | $24.43 | 200 |
| 2020-08-18 | $14.18 | $24.04 | 4,200 |
| 2020-08-17 | $14.05 | $23.82 | 5,500 |
| 2020-08-14 | $14.01 | $23.75 | 900 |
| 2020-08-13 | $14.00 | $23.73 | 2,800 |
| 2020-08-12 | $13.41 | $22.73 | 0 |
| 2020-08-11 | $13.41 | $22.73 | 4,600 |
| 2020-08-10 | $13.00 | $22.04 | 900 |
| 2020-08-07 | $13.57 | $23.01 | 6,000 |
| 2020-08-06 | $13.53 | $22.94 | 1,600 |
| 2020-08-05 | $13.45 | $22.80 | 900 |
| 2020-08-04 | $13.40 | $22.72 | 40,000 |
| 2020-08-03 | $13.40 | $22.72 | 151,500 |
| 2020-07-31 | $13.50 | $22.89 | 1,800 |
| 2020-07-30 | $13.68 | $23.19 | 900 |
| 2020-07-29 | $13.70 | $23.23 | 2,300 |
| 2020-07-28 | $13.64 | $23.12 | 14,100 |
| 2020-07-27 | $13.65 | $23.14 | 20,100 |
| 2020-07-24 | $13.95 | $23.65 | 3,600 |
| 2020-07-23 | $13.99 | $23.72 | 2,400 |
| 2020-07-22 | $14.18 | $24.04 | 1,200 |
| 2020-07-21 | $14.25 | $24.16 | 400 |
| 2020-07-20 | $14.25 | $24.16 | 100 |
| 2020-07-17 | $14.30 | $24.24 | 300 |
| 2020-07-16 | $14.25 | $24.16 | 1,600 |
| 2020-07-15 | $14.99 | $25.41 | 17,600 |
| 2020-07-14 | $14.85 | $25.18 | 4,900 |
| 2020-07-13 | $14.72 | $24.96 | 8,500 |
| 2020-07-10 | $14.49 | $24.57 | 11,600 |
| 2020-07-09 | $13.00 | $22.04 | 4,800 |
| 2020-07-08 | $12.25 | $20.77 | 6,800 |
| 2020-07-07 | $12.71 | $21.55 | 0 |
| 2020-07-06 | $12.71 | $21.55 | 500 |
| 2020-07-02 | $12.85 | $21.78 | 500 |
| 2020-07-01 | $12.61 | $21.38 | 3,600 |
| 2020-06-30 | $12.52 | $21.23 | 4,500 |
| 2020-06-29 | $12.00 | $20.34 | 0 |
| 2020-06-26 | $12.00 | $20.34 | 3,600 |
| 2020-06-25 | $12.35 | $20.94 | 400 |
| 2020-06-24 | $12.25 | $20.77 | 1,100 |
| 2020-06-23 | $12.35 | $20.94 | 15,300 |
| 2020-06-22 | $12.35 | $20.94 | 8,600 |
| 2020-06-19 | $12.45 | $21.11 | 2,700 |
| 2020-06-18 | $13.25 | $22.46 | 200 |
| 2020-06-17 | $13.40 | $22.72 | 6,200 |
| 2020-06-16 | $13.25 | $22.46 | 56,500 |
| 2020-06-15 | $12.75 | $21.62 | 600 |
| 2020-06-12 | $13.10 | $22.21 | 59,300 |
| 2020-06-11 | $13.00 | $22.04 | 800 |
| 2020-06-10 | $13.60 | $23.06 | 100 |
| 2020-06-09 | $13.25 | $22.46 | 4,500 |
| 2020-06-08 | $13.75 | $23.31 | 3,400 |
| 2020-06-05 | $14.20 | $24.07 | 4,900 |
| 2020-06-04 | $13.90 | $23.57 | 9,600 |
| 2020-06-03 | $13.91 | $23.58 | 1,200 |
| 2020-06-02 | $13.86 | $23.50 | 6,300 |
| 2020-06-01 | $13.85 | $23.48 | 400 |
| 2020-05-29 | $13.85 | $23.48 | 10,000 |
| 2020-05-28 | $13.50 | $22.89 | 800 |
| 2020-05-27 | $13.74 | $23.29 | 600 |
| 2020-05-26 | $13.93 | $23.62 | 27,500 |
| 2020-05-22 | $13.15 | $22.29 | 14,900 |
| 2020-05-21 | $13.50 | $22.89 | 8,400 |
| 2020-05-20 | $13.11 | $22.23 | 2,800 |
| 2020-05-19 | $13.00 | $22.04 | 2,300 |
| 2020-05-18 | $11.00 | $18.65 | 100 |
| 2020-05-15 | $10.80 | $18.31 | 3,800 |
| 2020-05-14 | $10.65 | $18.06 | 1,900 |
| 2020-05-13 | $10.90 | $18.48 | 17,900 |
| 2020-05-12 | $11.10 | $18.82 | 19,400 |
| 2020-05-11 | $11.02 | $18.68 | 19,000 |
| 2020-05-08 | $10.35 | $17.55 | 7,800 |
| 2020-05-07 | $10.20 | $17.29 | 8,900 |
| 2020-05-06 | $10.60 | $17.97 | 3,700 |
| 2020-05-05 | $11.10 | $18.82 | 3,700 |
| 2020-05-04 | $10.50 | $17.80 | 13,900 |
| 2020-05-01 | $10.00 | $16.95 | 1,500 |
| 2020-04-30 | $10.25 | $17.38 | 11,200 |
| 2020-04-29 | $10.00 | $16.95 | 200 |
| 2020-04-28 | $10.00 | $16.95 | 100 |
| 2020-04-27 | $9.82 | $16.65 | 3,800 |
| 2020-04-24 | $9.63 | $16.33 | 11,000 |
| 2020-04-23 | $9.40 | $15.94 | 11,700 |
| 2020-04-22 | $9.50 | $16.11 | 1,100 |
| 2020-04-21 | $9.70 | $16.44 | 16,700 |
| 2020-04-20 | $10.60 | $17.97 | 6,400 |
| 2020-04-17 | $10.76 | $18.24 | 2,500 |
| 2020-04-16 | $10.75 | $18.22 | 5,900 |
| 2020-04-15 | $10.50 | $17.80 | 13,000 |
| 2020-04-14 | $10.51 | $17.82 | 12,700 |
| 2020-04-13 | $10.40 | $17.63 | 4,200 |
| 2020-04-09 | $11.00 | $18.65 | 5,400 |
| 2020-04-08 | $10.00 | $16.95 | 5,600 |
| 2020-04-07 | $9.15 | $15.51 | 25,300 |
| 2020-04-06 | $8.58 | $14.55 | 29,000 |
| 2020-04-03 | $8.05 | $13.65 | 18,200 |
| 2020-04-02 | $8.50 | $14.41 | 3,600 |
| 2020-04-01 | $8.70 | $14.75 | 1,400 |
| 2020-03-31 | $9.98 | $16.92 | 500 |
| 2020-03-30 | $9.60 | $16.28 | 1,500 |
| 2020-03-27 | $9.65 | $16.36 | 7,500 |
| 2020-03-26 | $10.20 | $17.29 | 37,500 |
| 2020-03-25 | $9.25 | $15.68 | 53,300 |
| 2020-03-24 | $8.00 | $13.56 | 125,800 |
| 2020-03-23 | $9.37 | $15.89 | 900 |
| 2020-03-20 | $8.50 | $14.41 | 9,900 |
| 2020-03-19 | $9.80 | $16.61 | 20,800 |
| 2020-03-18 | $10.00 | $16.95 | 9,500 |
| 2020-03-17 | $11.13 | $18.87 | 2,000 |
| 2020-03-16 | $11.00 | $18.65 | 49,300 |
| 2020-03-13 | $12.75 | $21.62 | 9,400 |
| 2020-03-12 | $12.13 | $20.56 | 19,300 |
| 2020-03-11 | $14.45 | $24.50 | 10,200 |
| 2020-03-10 | $15.56 | $26.38 | 3,800 |
| 2020-03-09 | $15.40 | $26.11 | 2,300 |
| 2020-03-06 | $17.50 | $29.67 | 1,900 |
| 2020-03-05 | $17.80 | $30.18 | 100 |
| 2020-03-04 | $18.15 | $30.77 | 6,900 |
| 2020-03-03 | $18.00 | $30.52 | 300 |
| 2020-03-02 | $18.25 | $30.94 | 3,700 |
| 2020-02-28 | $18.20 | $30.85 | 3,200 |
| 2020-02-27 | $18.00 | $30.52 | 5,300 |
| 2020-02-26 | $18.83 | $31.92 | 3,800 |
| 2020-02-25 | $18.57 | $31.48 | 6,600 |
| 2020-02-24 | $18.60 | $31.53 | 300 |
| 2020-02-21 | $18.80 | $31.87 | 900 |
| 2020-02-20 | $19.45 | $32.97 | 1,500 |
| 2020-02-19 | $19.20 | $32.55 | 5,000 |
| 2020-02-18 | $19.50 | $33.06 | 0 |
| 2020-02-14 | $19.50 | $33.06 | 0 |
| 2020-02-13 | $19.50 | $33.06 | 0 |
| 2020-02-12 | $19.50 | $33.06 | 9,800 |
| 2020-02-11 | $19.73 | $33.45 | 300 |
| 2020-02-10 | $19.00 | $32.21 | 700 |
| 2020-02-07 | $19.00 | $32.21 | 200 |
| 2020-02-06 | $18.90 | $32.04 | 500 |
| 2020-02-05 | $19.10 | $32.38 | 216,500 |
| 2020-02-04 | $19.12 | $32.41 | 466,900 |
| 2020-02-03 | $18.51 | $31.38 | 800 |
| 2020-01-31 | $18.31 | $31.04 | 0 |
| 2020-01-30 | $18.31 | $31.04 | 1,000 |
| 2020-01-29 | $18.45 | $31.28 | 12,000 |
| 2020-01-28 | $19.25 | $32.63 | 600 |
| 2020-01-27 | $19.44 | $32.96 | 1,300 |
| 2020-01-24 | $19.50 | $33.06 | 400 |
| 2020-01-23 | $19.35 | $32.80 | 700 |
| 2020-01-22 | $19.86 | $33.67 | 6,100 |
| 2020-01-21 | $19.86 | $33.67 | 500 |
| 2020-01-17 | $19.59 | $33.21 | 100 |
| 2020-01-16 | $19.45 | $32.97 | 800 |
| 2020-01-15 | $19.60 | $33.23 | 2,300 |
| 2020-01-14 | $19.40 | $32.89 | 4,400 |
| 2020-01-13 | $19.00 | $32.21 | 1,100 |
| 2020-01-10 | $20.00 | $33.91 | 2,400 |
| 2020-01-09 | $20.00 | $33.91 | 8,400 |
| 2020-01-08 | $19.75 | $33.48 | 1,200 |
| 2020-01-07 | $19.85 | $33.65 | 23,000 |
| 2020-01-06 | $20.00 | $33.91 | 500 |
| 2020-01-03 | $20.00 | $33.91 | 300 |
| 2020-01-02 | $20.01 | $33.92 | 1,600 |