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
- 2003-05-02 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 | $14.17 | $23.75 | 100 |
| 2020-12-30 | $14.80 | $24.80 | 500 |
| 2020-12-29 | $14.10 | $23.63 | 1,600 |
| 2020-12-28 | $14.25 | $23.88 | 7,200 |
| 2020-12-24 | $15.80 | $26.48 | 0 |
| 2020-12-23 | $15.80 | $26.48 | 10,400 |
| 2020-12-22 | $16.18 | $27.12 | 9,500 |
| 2020-12-21 | $16.21 | $27.17 | 9,300 |
| 2020-12-18 | $16.20 | $27.15 | 21,500 |
| 2020-12-17 | $14.65 | $24.55 | 400 |
| 2020-12-16 | $14.29 | $23.95 | 13,700 |
| 2020-12-15 | $14.30 | $23.97 | 5,500 |
| 2020-12-14 | $16.75 | $28.07 | 1,800 |
| 2020-12-11 | $17.45 | $29.25 | 900 |
| 2020-12-10 | $17.39 | $29.14 | 23,500 |
| 2020-12-09 | $17.25 | $28.91 | 5,100 |
| 2020-12-08 | $16.80 | $28.16 | 2,900 |
| 2020-12-07 | $17.22 | $28.86 | 4,500 |
| 2020-12-04 | $17.25 | $28.91 | 800 |
| 2020-12-03 | $16.95 | $28.41 | 2,000 |
| 2020-12-02 | $16.81 | $28.17 | 500 |
| 2020-12-01 | $17.50 | $29.33 | 800 |
| 2020-11-30 | $17.60 | $29.50 | 2,100 |
| 2020-11-27 | $17.80 | $29.83 | 1,200 |
| 2020-11-25 | $17.74 | $29.73 | 4,800 |
| 2020-11-24 | $17.50 | $29.33 | 1,900 |
| 2020-11-23 | $17.20 | $28.83 | 6,700 |
| 2020-11-20 | $16.50 | $27.65 | 11,000 |
| 2020-11-19 | $16.50 | $27.65 | 11,100 |
| 2020-11-18 | $13.90 | $23.30 | 100 |
| 2020-11-17 | $13.65 | $22.88 | 17,100 |
| 2020-11-16 | $13.65 | $22.88 | 3,500 |
| 2020-11-13 | $13.60 | $22.79 | 1,600 |
| 2020-11-12 | $13.60 | $22.79 | 0 |
| 2020-11-11 | $13.60 | $22.79 | 1,200 |
| 2020-11-10 | $13.50 | $22.63 | 5,600 |
| 2020-11-09 | $14.00 | $23.46 | 4,100 |
| 2020-11-06 | $13.50 | $22.63 | 2,600 |
| 2020-11-05 | $13.00 | $21.79 | 14,100 |
| 2020-11-04 | $12.72 | $21.32 | 2,900 |
| 2020-11-03 | $13.23 | $22.17 | 4,000 |
| 2020-11-02 | $12.90 | $21.62 | 3,600 |
| 2020-10-30 | $13.08 | $21.92 | 2,100 |
| 2020-10-29 | $13.50 | $22.63 | 600 |
| 2020-10-28 | $13.85 | $23.21 | 0 |
| 2020-10-27 | $13.85 | $23.21 | 2,000 |
| 2020-10-26 | $13.80 | $23.13 | 10,600 |
| 2020-10-23 | $14.00 | $23.46 | 0 |
| 2020-10-22 | $14.00 | $23.46 | 1,600 |
| 2020-10-21 | $13.80 | $23.13 | 1,300 |
| 2020-10-20 | $13.95 | $23.38 | 400 |
| 2020-10-19 | $13.80 | $23.13 | 3,000 |
| 2020-10-16 | $13.84 | $23.19 | 400 |
| 2020-10-15 | $13.65 | $22.88 | 6,000 |
| 2020-10-14 | $13.35 | $22.37 | 200 |
| 2020-10-13 | $13.35 | $22.37 | 3,000 |
| 2020-10-12 | $13.35 | $22.37 | 600 |
| 2020-10-09 | $13.50 | $22.63 | 1,000 |
| 2020-10-08 | $13.45 | $22.54 | 149,900 |
| 2020-10-07 | $13.70 | $22.96 | 4,400 |
| 2020-10-06 | $13.54 | $22.69 | 5,400 |
| 2020-10-05 | $13.59 | $22.78 | 6,700 |
| 2020-10-02 | $13.00 | $21.79 | 104,400 |
| 2020-10-01 | $13.70 | $22.96 | 1,000 |
| 2020-09-30 | $13.55 | $22.71 | 2,100 |
| 2020-09-29 | $13.25 | $22.21 | 500 |
| 2020-09-28 | $13.20 | $22.12 | 4,200 |
| 2020-09-25 | $12.91 | $21.64 | 4,700 |
| 2020-09-24 | $12.40 | $20.78 | 7,000 |
| 2020-09-23 | $12.40 | $20.78 | 19,100 |
| 2020-09-22 | $12.85 | $21.54 | 4,700 |
| 2020-09-21 | $12.53 | $21.00 | 2,500 |
| 2020-09-18 | $12.30 | $20.61 | 0 |
| 2020-09-17 | $12.30 | $20.61 | 13,300 |
| 2020-09-16 | $12.71 | $21.30 | 500 |
| 2020-09-15 | $13.10 | $21.95 | 1,300 |
| 2020-09-14 | $13.50 | $22.63 | 500 |
| 2020-09-11 | $13.55 | $22.71 | 600 |
| 2020-09-10 | $13.75 | $23.04 | 3,800 |
| 2020-09-09 | $14.00 | $23.46 | 1,500 |
| 2020-09-08 | $14.25 | $23.88 | 2,200 |
| 2020-09-04 | $14.33 | $24.02 | 500 |
| 2020-09-03 | $14.20 | $23.80 | 1,700 |
| 2020-09-02 | $14.50 | $24.30 | 4,000 |
| 2020-09-01 | $14.50 | $24.30 | 1,600 |
| 2020-08-31 | $14.25 | $23.88 | 1,100 |
| 2020-08-28 | $14.80 | $24.80 | 6,100 |
| 2020-08-27 | $14.20 | $23.80 | 1,000 |
| 2020-08-26 | $14.45 | $24.22 | 0 |
| 2020-08-25 | $14.45 | $24.22 | 400 |
| 2020-08-24 | $14.00 | $23.46 | 1,700 |
| 2020-08-21 | $14.00 | $23.46 | 300 |
| 2020-08-20 | $14.00 | $23.46 | 1,300 |
| 2020-08-19 | $13.98 | $23.43 | 0 |
| 2020-08-18 | $13.98 | $23.43 | 18,500 |
| 2020-08-17 | $14.00 | $23.46 | 8,400 |
| 2020-08-14 | $13.20 | $22.12 | 1,100 |
| 2020-08-13 | $13.75 | $23.04 | 100 |
| 2020-08-12 | $13.50 | $22.63 | 0 |
| 2020-08-11 | $13.50 | $22.63 | 1,200 |
| 2020-08-10 | $13.48 | $22.59 | 0 |
| 2020-08-07 | $13.48 | $22.59 | 0 |
| 2020-08-06 | $13.48 | $22.59 | 3,000 |
| 2020-08-05 | $13.17 | $22.07 | 0 |
| 2020-08-04 | $13.17 | $22.07 | 0 |
| 2020-08-03 | $13.17 | $22.07 | 3,200 |
| 2020-07-31 | $13.35 | $22.37 | 100 |
| 2020-07-30 | $13.35 | $22.37 | 300 |
| 2020-07-29 | $13.35 | $22.37 | 200 |
| 2020-07-28 | $13.40 | $22.46 | 200 |
| 2020-07-27 | $13.60 | $22.79 | 900 |
| 2020-07-24 | $13.65 | $22.88 | 100 |
| 2020-07-23 | $13.71 | $22.98 | 1,200 |
| 2020-07-22 | $14.00 | $23.46 | 100 |
| 2020-07-21 | $14.00 | $23.46 | 200 |
| 2020-07-20 | $14.05 | $23.55 | 1,300 |
| 2020-07-17 | $14.25 | $23.88 | 1,000 |
| 2020-07-16 | $14.15 | $23.71 | 400 |
| 2020-07-15 | $14.40 | $24.13 | 600 |
| 2020-07-14 | $14.60 | $24.47 | 500 |
| 2020-07-13 | $14.45 | $24.22 | 4,700 |
| 2020-07-10 | $14.39 | $24.12 | 2,500 |
| 2020-07-09 | $12.36 | $20.71 | 14,200 |
| 2020-07-08 | $12.64 | $21.18 | 500 |
| 2020-07-07 | $12.73 | $21.33 | 0 |
| 2020-07-06 | $12.73 | $21.33 | 600 |
| 2020-07-02 | $12.40 | $20.78 | 0 |
| 2020-07-01 | $12.40 | $20.78 | 0 |
| 2020-06-30 | $12.40 | $20.78 | 2,700 |
| 2020-06-29 | $12.25 | $20.53 | 0 |
| 2020-06-26 | $12.25 | $20.53 | 0 |
| 2020-06-25 | $12.25 | $20.53 | 800 |
| 2020-06-24 | $12.40 | $20.78 | 1,500 |
| 2020-06-23 | $12.60 | $21.12 | 1,000 |
| 2020-06-22 | $12.25 | $20.53 | 0 |
| 2020-06-19 | $12.25 | $20.53 | 900 |
| 2020-06-18 | $13.00 | $21.79 | 100 |
| 2020-06-17 | $13.00 | $21.79 | 0 |
| 2020-06-16 | $13.00 | $21.79 | 5,900 |
| 2020-06-15 | $12.55 | $21.03 | 800 |
| 2020-06-12 | $12.75 | $21.37 | 100 |
| 2020-06-11 | $12.75 | $21.37 | 12,600 |
| 2020-06-10 | $13.10 | $21.95 | 13,500 |
| 2020-06-09 | $13.20 | $22.12 | 2,800 |
| 2020-06-08 | $13.50 | $22.63 | 2,000 |
| 2020-06-05 | $13.99 | $23.45 | 300 |
| 2020-06-04 | $13.49 | $22.61 | 2,000 |
| 2020-06-03 | $13.92 | $23.33 | 3,200 |
| 2020-06-02 | $13.52 | $22.66 | 1,700 |
| 2020-06-01 | $13.65 | $22.88 | 0 |
| 2020-05-29 | $13.65 | $22.88 | 1,800 |
| 2020-05-28 | $13.50 | $22.63 | 0 |
| 2020-05-27 | $13.50 | $22.63 | 100 |
| 2020-05-26 | $13.40 | $22.46 | 5,200 |
| 2020-05-22 | $13.00 | $21.79 | 1,500 |
| 2020-05-21 | $13.60 | $22.79 | 10,200 |
| 2020-05-20 | $13.00 | $21.79 | 200 |
| 2020-05-19 | $12.70 | $21.28 | 6,700 |
| 2020-05-18 | $10.80 | $18.10 | 600,400 |
| 2020-05-15 | $10.75 | $18.02 | 0 |
| 2020-05-14 | $10.75 | $18.02 | 800 |
| 2020-05-13 | $11.40 | $19.11 | 50,300 |
| 2020-05-12 | $11.11 | $18.62 | 2,900 |
| 2020-05-11 | $11.00 | $18.44 | 700 |
| 2020-05-08 | $10.55 | $17.68 | 0 |
| 2020-05-07 | $10.55 | $17.68 | 100 |
| 2020-05-06 | $10.45 | $17.51 | 1,200 |
| 2020-05-05 | $10.82 | $18.13 | 500 |
| 2020-05-04 | $10.75 | $18.02 | 7,100 |
| 2020-05-01 | $10.30 | $17.26 | 0 |
| 2020-04-30 | $10.30 | $17.26 | 3,000 |
| 2020-04-29 | $9.97 | $16.71 | 800 |
| 2020-04-28 | $9.99 | $16.74 | 500 |
| 2020-04-27 | $10.25 | $17.18 | 300 |
| 2020-04-24 | $9.95 | $16.68 | 0 |
| 2020-04-23 | $9.95 | $16.68 | 300 |
| 2020-04-22 | $9.85 | $16.51 | 1,400 |
| 2020-04-21 | $10.00 | $16.76 | 500 |
| 2020-04-20 | $10.15 | $17.01 | 3,800 |
| 2020-04-17 | $10.57 | $17.71 | 1,200 |
| 2020-04-16 | $10.55 | $17.68 | 2,000 |
| 2020-04-15 | $11.00 | $18.44 | 100 |
| 2020-04-14 | $11.35 | $19.02 | 1,200 |
| 2020-04-13 | $10.43 | $17.48 | 1,300 |
| 2020-04-09 | $10.85 | $18.18 | 9,100 |
| 2020-04-08 | $9.88 | $16.56 | 3,900 |
| 2020-04-07 | $9.60 | $16.09 | 900 |
| 2020-04-06 | $8.76 | $14.68 | 2,800 |
| 2020-04-03 | $7.99 | $13.39 | 5,400 |
| 2020-04-02 | $8.60 | $14.41 | 100 |
| 2020-04-01 | $8.85 | $14.83 | 300 |
| 2020-03-31 | $9.73 | $16.31 | 400 |
| 2020-03-30 | $9.05 | $15.17 | 1,000 |
| 2020-03-27 | $9.50 | $15.92 | 1,400 |
| 2020-03-26 | $10.30 | $17.26 | 6,100 |
| 2020-03-25 | $9.00 | $15.08 | 16,500 |
| 2020-03-24 | $8.75 | $14.66 | 1,400 |
| 2020-03-23 | $8.74 | $14.65 | 2,100 |
| 2020-03-20 | $9.00 | $15.08 | 500 |
| 2020-03-19 | $9.50 | $15.92 | 31,700 |
| 2020-03-18 | $10.00 | $16.76 | 3,500 |
| 2020-03-17 | $11.70 | $19.61 | 11,400 |
| 2020-03-16 | $11.50 | $19.27 | 100 |
| 2020-03-13 | $12.00 | $20.11 | 3,800 |
| 2020-03-12 | $12.00 | $20.11 | 3,700 |
| 2020-03-11 | $13.75 | $23.04 | 2,900 |
| 2020-03-10 | $14.40 | $24.13 | 2,600 |
| 2020-03-09 | $14.70 | $24.64 | 2,800 |
| 2020-03-06 | $17.13 | $28.71 | 1,100 |
| 2020-03-05 | $18.00 | $30.17 | 2,400 |
| 2020-03-04 | $18.00 | $30.17 | 0 |
| 2020-03-03 | $18.00 | $30.17 | 212,600 |
| 2020-03-02 | $17.95 | $30.08 | 53,400 |
| 2020-02-28 | $17.95 | $30.08 | 11,100 |
| 2020-02-27 | $18.00 | $30.17 | 70,400 |
| 2020-02-26 | $18.21 | $30.52 | 700 |
| 2020-02-25 | $18.75 | $31.42 | 2,600 |
| 2020-02-24 | $18.20 | $30.50 | 1,700 |
| 2020-02-21 | $18.20 | $30.50 | 0 |
| 2020-02-20 | $18.20 | $30.50 | 1,200 |
| 2020-02-19 | $18.50 | $31.00 | 4,600 |
| 2020-02-18 | $18.95 | $31.76 | 3,100 |
| 2020-02-14 | $18.90 | $31.68 | 0 |
| 2020-02-13 | $18.90 | $31.68 | 500 |
| 2020-02-12 | $18.85 | $31.59 | 1,900 |
| 2020-02-11 | $18.90 | $31.68 | 300 |
| 2020-02-10 | $18.36 | $30.77 | 4,600 |
| 2020-02-07 | $18.90 | $31.68 | 400 |
| 2020-02-06 | $18.77 | $31.46 | 0 |
| 2020-02-05 | $18.77 | $31.46 | 700 |
| 2020-02-04 | $18.36 | $30.77 | 243,800 |
| 2020-02-03 | $18.20 | $30.50 | 300 |
| 2020-01-31 | $18.51 | $31.02 | 88,100 |
| 2020-01-30 | $18.33 | $30.72 | 1,600 |
| 2020-01-29 | $18.50 | $31.00 | 1,800 |
| 2020-01-28 | $18.53 | $31.06 | 50,200 |
| 2020-01-27 | $18.83 | $31.56 | 100,400 |
| 2020-01-24 | $19.15 | $32.09 | 1,300 |
| 2020-01-23 | $19.00 | $31.84 | 2,800 |
| 2020-01-22 | $19.50 | $32.68 | 2,900 |
| 2020-01-21 | $19.10 | $32.01 | 200 |
| 2020-01-17 | $19.60 | $32.85 | 7,600 |
| 2020-01-16 | $19.25 | $32.26 | 300 |
| 2020-01-15 | $19.50 | $32.68 | 0 |
| 2020-01-14 | $19.50 | $32.68 | 700 |
| 2020-01-13 | $19.00 | $31.84 | 500 |
| 2020-01-10 | $19.95 | $33.43 | 0 |
| 2020-01-09 | $19.95 | $33.43 | 200 |
| 2020-01-08 | $19.95 | $33.43 | 600 |
| 2020-01-07 | $19.60 | $32.85 | 1,500 |
| 2020-01-06 | $19.50 | $32.68 | 2,400 |
| 2020-01-03 | $20.00 | $33.52 | 2,600 |
| 2020-01-02 | $19.75 | $33.10 | 1,100 |