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
- 2010-02-22 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 | $15.50 | $15.50 | 1,900 |
| 2020-12-30 | $15.35 | $15.35 | 22,000 |
| 2020-12-29 | $15.21 | $15.21 | 19,800 |
| 2020-12-28 | $14.75 | $14.75 | 14,900 |
| 2020-12-24 | $16.14 | $16.14 | 4,500 |
| 2020-12-23 | $16.50 | $16.50 | 3,900 |
| 2020-12-22 | $16.50 | $16.50 | 5,700 |
| 2020-12-21 | $16.45 | $16.45 | 13,800 |
| 2020-12-18 | $16.50 | $16.50 | 29,600 |
| 2020-12-17 | $15.01 | $15.01 | 2,100 |
| 2020-12-16 | $15.15 | $15.15 | 75,600 |
| 2020-12-15 | $15.00 | $15.00 | 229,500 |
| 2020-12-14 | $17.43 | $17.43 | 7,900 |
| 2020-12-11 | $17.75 | $17.75 | 800 |
| 2020-12-10 | $18.11 | $18.11 | 6,700 |
| 2020-12-09 | $18.11 | $18.11 | 15,100 |
| 2020-12-08 | $17.55 | $17.55 | 2,600 |
| 2020-12-07 | $18.00 | $18.00 | 5,000 |
| 2020-12-04 | $18.06 | $18.06 | 133,000 |
| 2020-12-03 | $17.95 | $17.95 | 2,600 |
| 2020-12-02 | $17.82 | $17.82 | 2,800 |
| 2020-12-01 | $17.75 | $17.75 | 4,200 |
| 2020-11-30 | $18.10 | $18.10 | 43,400 |
| 2020-11-27 | $18.75 | $18.75 | 1,400 |
| 2020-11-25 | $18.20 | $18.20 | 12,500 |
| 2020-11-24 | $17.80 | $17.80 | 159,400 |
| 2020-11-23 | $17.82 | $17.82 | 17,600 |
| 2020-11-20 | $17.75 | $17.75 | 580,600 |
| 2020-11-19 | $17.50 | $17.50 | 31,200 |
| 2020-11-18 | $15.00 | $15.00 | 8,800 |
| 2020-11-17 | $14.20 | $14.20 | 1,200 |
| 2020-11-16 | $14.45 | $14.45 | 4,400 |
| 2020-11-13 | $14.52 | $14.52 | 4,800 |
| 2020-11-12 | $14.50 | $14.50 | 2,800 |
| 2020-11-11 | $14.55 | $14.55 | 1,000 |
| 2020-11-10 | $14.48 | $14.48 | 3,100 |
| 2020-11-09 | $14.30 | $14.30 | 257,400 |
| 2020-11-06 | $14.31 | $14.31 | 188,300 |
| 2020-11-05 | $13.75 | $13.75 | 7,700 |
| 2020-11-04 | $13.50 | $13.50 | 17,200 |
| 2020-11-03 | $14.00 | $14.00 | 62,100 |
| 2020-11-02 | $12.99 | $12.99 | 5,900 |
| 2020-10-30 | $13.85 | $13.85 | 1,700 |
| 2020-10-29 | $14.28 | $14.28 | 4,900 |
| 2020-10-28 | $14.18 | $14.18 | 7,600 |
| 2020-10-27 | $14.50 | $14.50 | 5,600 |
| 2020-10-26 | $14.55 | $14.55 | 15,400 |
| 2020-10-23 | $14.75 | $14.75 | 800 |
| 2020-10-22 | $14.62 | $14.62 | 4,600 |
| 2020-10-21 | $14.60 | $14.60 | 800 |
| 2020-10-20 | $14.73 | $14.73 | 7,200 |
| 2020-10-19 | $14.72 | $14.72 | 1,500 |
| 2020-10-16 | $14.80 | $14.80 | 10,100 |
| 2020-10-15 | $14.49 | $14.49 | 1,500 |
| 2020-10-14 | $14.40 | $14.40 | 12,000 |
| 2020-10-13 | $14.55 | $14.55 | 103,700 |
| 2020-10-12 | $14.30 | $14.30 | 6,400 |
| 2020-10-09 | $14.50 | $14.50 | 4,200 |
| 2020-10-08 | $14.50 | $14.50 | 1,400 |
| 2020-10-07 | $14.40 | $14.40 | 10,000 |
| 2020-10-06 | $14.50 | $14.50 | 17,600 |
| 2020-10-05 | $14.60 | $14.60 | 2,700 |
| 2020-10-02 | $14.55 | $14.55 | 7,000 |
| 2020-10-01 | $14.55 | $14.55 | 7,800 |
| 2020-09-30 | $14.15 | $14.15 | 12,200 |
| 2020-09-29 | $14.10 | $14.10 | 30,800 |
| 2020-09-28 | $14.25 | $14.25 | 3,300 |
| 2020-09-25 | $13.90 | $13.90 | 16,400 |
| 2020-09-24 | $13.50 | $13.50 | 300 |
| 2020-09-23 | $13.30 | $13.30 | 10,200 |
| 2020-09-22 | $13.50 | $13.50 | 400 |
| 2020-09-21 | $13.30 | $13.30 | 105,800 |
| 2020-09-18 | $12.85 | $12.85 | 11,900 |
| 2020-09-17 | $12.80 | $12.80 | 8,100 |
| 2020-09-16 | $13.25 | $13.25 | 20,100 |
| 2020-09-15 | $13.55 | $13.55 | 5,900 |
| 2020-09-14 | $14.25 | $14.25 | 7,200 |
| 2020-09-11 | $14.55 | $14.55 | 100 |
| 2020-09-10 | $14.39 | $14.39 | 1,900 |
| 2020-09-09 | $14.75 | $14.75 | 3,600 |
| 2020-09-08 | $15.00 | $15.00 | 500 |
| 2020-09-04 | $15.57 | $15.57 | 200 |
| 2020-09-03 | $15.56 | $15.56 | 600 |
| 2020-09-02 | $15.52 | $15.52 | 10,500 |
| 2020-09-01 | $15.30 | $15.30 | 3,200 |
| 2020-08-31 | $15.32 | $15.32 | 5,400 |
| 2020-08-28 | $15.32 | $15.32 | 1,800 |
| 2020-08-27 | $15.00 | $15.00 | 1,600 |
| 2020-08-26 | $14.75 | $14.75 | 1,400 |
| 2020-08-25 | $14.65 | $14.65 | 1,300 |
| 2020-08-24 | $14.76 | $14.76 | 100 |
| 2020-08-21 | $14.72 | $14.72 | 300 |
| 2020-08-20 | $14.70 | $14.70 | 1,100 |
| 2020-08-19 | $14.60 | $14.60 | 700 |
| 2020-08-18 | $14.80 | $14.80 | 54,500 |
| 2020-08-17 | $14.30 | $14.30 | 0 |
| 2020-08-14 | $14.30 | $14.30 | 3,000 |
| 2020-08-13 | $14.35 | $14.35 | 1,900 |
| 2020-08-12 | $14.06 | $14.06 | 3,700 |
| 2020-08-11 | $13.98 | $13.98 | 700 |
| 2020-08-10 | $14.20 | $14.20 | 3,000 |
| 2020-08-07 | $14.20 | $14.20 | 1,200 |
| 2020-08-06 | $14.22 | $14.22 | 1,500 |
| 2020-08-05 | $14.34 | $14.34 | 2,800 |
| 2020-08-04 | $14.10 | $14.10 | 1,200 |
| 2020-08-03 | $14.11 | $14.11 | 4,500 |
| 2020-07-31 | $14.44 | $14.44 | 200 |
| 2020-07-30 | $14.25 | $14.25 | 300 |
| 2020-07-29 | $14.35 | $14.35 | 2,300 |
| 2020-07-28 | $14.50 | $14.50 | 0 |
| 2020-07-27 | $14.50 | $14.50 | 29,800 |
| 2020-07-24 | $14.40 | $14.40 | 43,200 |
| 2020-07-23 | $14.60 | $14.60 | 89,300 |
| 2020-07-22 | $14.68 | $14.68 | 2,400 |
| 2020-07-21 | $14.79 | $14.79 | 5,500 |
| 2020-07-20 | $14.98 | $14.98 | 6,900 |
| 2020-07-17 | $15.05 | $15.05 | 7,400 |
| 2020-07-16 | $15.30 | $15.30 | 131,200 |
| 2020-07-15 | $15.40 | $15.40 | 4,100 |
| 2020-07-14 | $15.60 | $15.60 | 220,900 |
| 2020-07-13 | $15.50 | $15.50 | 18,100 |
| 2020-07-10 | $14.85 | $14.85 | 14,700 |
| 2020-07-09 | $13.70 | $13.70 | 17,400 |
| 2020-07-08 | $12.88 | $12.88 | 99,100 |
| 2020-07-07 | $12.85 | $12.85 | 148,300 |
| 2020-07-06 | $13.45 | $13.45 | 4,800 |
| 2020-07-02 | $13.20 | $13.20 | 14,300 |
| 2020-07-01 | $12.91 | $12.91 | 2,300 |
| 2020-06-30 | $13.00 | $13.00 | 3,600 |
| 2020-06-29 | $12.50 | $12.50 | 20,600 |
| 2020-06-26 | $12.50 | $12.50 | 37,500 |
| 2020-06-25 | $12.85 | $12.85 | 6,000 |
| 2020-06-24 | $12.65 | $12.65 | 29,900 |
| 2020-06-23 | $12.94 | $12.94 | 45,000 |
| 2020-06-22 | $12.25 | $12.25 | 4,200 |
| 2020-06-19 | $12.97 | $12.97 | 8,000 |
| 2020-06-18 | $13.50 | $13.50 | 6,000 |
| 2020-06-17 | $13.80 | $13.80 | 89,200 |
| 2020-06-16 | $14.00 | $14.00 | 408,700 |
| 2020-06-15 | $13.75 | $13.75 | 105,000 |
| 2020-06-12 | $14.20 | $14.20 | 131,300 |
| 2020-06-11 | $14.00 | $14.00 | 1,300 |
| 2020-06-10 | $14.40 | $14.40 | 5,100 |
| 2020-06-09 | $14.39 | $14.39 | 2,000 |
| 2020-06-08 | $14.40 | $14.40 | 24,700 |
| 2020-06-05 | $14.40 | $14.40 | 142,100 |
| 2020-06-04 | $14.20 | $14.20 | 41,400 |
| 2020-06-03 | $14.50 | $14.50 | 69,500 |
| 2020-06-02 | $14.35 | $14.35 | 126,500 |
| 2020-06-01 | $14.31 | $14.31 | 57,100 |
| 2020-05-29 | $14.14 | $14.14 | 109,800 |
| 2020-05-28 | $14.20 | $14.20 | 237,600 |
| 2020-05-27 | $14.26 | $14.26 | 4,400 |
| 2020-05-26 | $14.50 | $14.50 | 18,100 |
| 2020-05-22 | $13.95 | $13.95 | 6,200 |
| 2020-05-21 | $14.50 | $14.50 | 7,700 |
| 2020-05-20 | $14.10 | $14.10 | 1,900 |
| 2020-05-19 | $14.10 | $14.10 | 2,400 |
| 2020-05-18 | $12.59 | $12.59 | 4,800 |
| 2020-05-15 | $12.50 | $12.50 | 5,300 |
| 2020-05-14 | $12.25 | $12.25 | 16,700 |
| 2020-05-13 | $12.49 | $12.49 | 4,300 |
| 2020-05-12 | $12.97 | $12.97 | 9,300 |
| 2020-05-11 | $12.50 | $12.50 | 3,100 |
| 2020-05-08 | $12.00 | $12.00 | 1,200 |
| 2020-05-07 | $12.00 | $12.00 | 4,900 |
| 2020-05-06 | $11.91 | $11.91 | 20,900 |
| 2020-05-05 | $12.10 | $12.10 | 5,100 |
| 2020-05-04 | $11.70 | $11.70 | 8,300 |
| 2020-05-01 | $10.91 | $10.91 | 3,200 |
| 2020-04-30 | $11.00 | $11.00 | 1,700 |
| 2020-04-29 | $11.00 | $11.00 | 2,500 |
| 2020-04-28 | $10.60 | $10.60 | 4,600 |
| 2020-04-27 | $10.79 | $10.79 | 1,700 |
| 2020-04-24 | $10.74 | $10.74 | 11,400 |
| 2020-04-23 | $10.79 | $10.79 | 7,600 |
| 2020-04-22 | $10.75 | $10.75 | 700 |
| 2020-04-21 | $10.60 | $10.60 | 6,000 |
| 2020-04-20 | $11.25 | $11.25 | 8,600 |
| 2020-04-17 | $11.78 | $11.78 | 5,300 |
| 2020-04-16 | $11.68 | $11.68 | 1,200 |
| 2020-04-15 | $11.74 | $11.74 | 4,800 |
| 2020-04-14 | $12.00 | $12.00 | 20,600 |
| 2020-04-13 | $11.70 | $11.70 | 6,400 |
| 2020-04-09 | $11.79 | $11.79 | 19,600 |
| 2020-04-08 | $10.99 | $10.99 | 7,000 |
| 2020-04-07 | $10.49 | $10.49 | 9,300 |
| 2020-04-06 | $9.24 | $9.24 | 8,100 |
| 2020-04-03 | $8.90 | $8.90 | 4,400 |
| 2020-04-02 | $8.99 | $8.99 | 4,100 |
| 2020-04-01 | $9.25 | $9.25 | 2,200 |
| 2020-03-31 | $10.00 | $10.00 | 4,700 |
| 2020-03-30 | $9.95 | $9.95 | 3,500 |
| 2020-03-27 | $10.02 | $10.02 | 9,700 |
| 2020-03-26 | $11.10 | $11.10 | 9,900 |
| 2020-03-25 | $10.10 | $10.10 | 27,300 |
| 2020-03-24 | $9.21 | $9.21 | 12,600 |
| 2020-03-23 | $8.30 | $8.30 | 66,500 |
| 2020-03-20 | $9.33 | $9.33 | 65,500 |
| 2020-03-19 | $10.10 | $10.10 | 40,100 |
| 2020-03-18 | $9.50 | $9.50 | 14,400 |
| 2020-03-17 | $12.20 | $12.20 | 120,300 |
| 2020-03-16 | $11.65 | $11.65 | 25,200 |
| 2020-03-13 | $13.74 | $13.74 | 505,500 |
| 2020-03-12 | $13.00 | $13.00 | 22,100 |
| 2020-03-11 | $15.42 | $15.42 | 8,000 |
| 2020-03-10 | $15.74 | $15.74 | 7,900 |
| 2020-03-09 | $16.15 | $16.15 | 19,200 |
| 2020-03-06 | $18.20 | $18.20 | 7,700 |
| 2020-03-05 | $18.75 | $18.75 | 4,400 |
| 2020-03-04 | $18.95 | $18.95 | 5,000 |
| 2020-03-03 | $18.75 | $18.75 | 7,100 |
| 2020-03-02 | $19.00 | $19.00 | 12,900 |
| 2020-02-28 | $18.99 | $18.99 | 109,200 |
| 2020-02-27 | $19.10 | $19.10 | 27,400 |
| 2020-02-26 | $20.08 | $20.08 | 6,500 |
| 2020-02-25 | $20.10 | $20.10 | 16,700 |
| 2020-02-24 | $20.25 | $20.25 | 8,700 |
| 2020-02-21 | $20.05 | $20.05 | 9,000 |
| 2020-02-20 | $20.10 | $20.10 | 1,100 |
| 2020-02-19 | $20.13 | $20.13 | 3,200 |
| 2020-02-18 | $20.20 | $20.20 | 300,800 |
| 2020-02-14 | $20.50 | $20.50 | 2,700 |
| 2020-02-13 | $20.30 | $20.30 | 1,300 |
| 2020-02-12 | $20.10 | $20.10 | 236,100 |
| 2020-02-11 | $20.00 | $20.00 | 12,200 |
| 2020-02-10 | $20.00 | $20.00 | 3,000 |
| 2020-02-07 | $20.00 | $20.00 | 800 |
| 2020-02-06 | $19.84 | $19.84 | 600 |
| 2020-02-05 | $19.95 | $19.95 | 8,400 |
| 2020-02-04 | $19.95 | $19.95 | 92,200 |
| 2020-02-03 | $19.50 | $19.50 | 3,600 |
| 2020-01-31 | $19.60 | $19.60 | 15,700 |
| 2020-01-30 | $19.50 | $19.50 | 14,600 |
| 2020-01-29 | $19.67 | $19.67 | 20,700 |
| 2020-01-28 | $20.45 | $20.45 | 26,500 |
| 2020-01-27 | $20.80 | $20.80 | 3,000 |
| 2020-01-24 | $20.89 | $20.89 | 8,000 |
| 2020-01-23 | $20.99 | $20.99 | 5,900 |
| 2020-01-22 | $21.05 | $21.05 | 3,000 |
| 2020-01-21 | $21.05 | $21.05 | 3,100 |
| 2020-01-17 | $21.15 | $21.15 | 13,300 |
| 2020-01-16 | $20.95 | $20.95 | 214,600 |
| 2020-01-15 | $21.00 | $21.00 | 66,100 |
| 2020-01-14 | $20.71 | $20.71 | 118,500 |
| 2020-01-13 | $20.15 | $20.15 | 32,300 |
| 2020-01-10 | $20.99 | $20.99 | 11,500 |
| 2020-01-09 | $20.95 | $20.95 | 3,500 |
| 2020-01-08 | $21.00 | $21.00 | 3,400 |
| 2020-01-07 | $21.00 | $21.00 | 8,500 |
| 2020-01-06 | $21.00 | $21.00 | 30,800 |
| 2020-01-03 | $20.50 | $20.50 | 1,300 |
| 2020-01-02 | $20.50 | $20.50 | 1,200 |