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
- 2019-08-15 to 2026-08-28
- 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 | $19.41 | $21.16 | 0 |
| 2020-12-30 | $19.41 | $21.16 | 0 |
| 2020-12-29 | $19.41 | $21.16 | 0 |
| 2020-12-28 | $19.41 | $21.16 | 0 |
| 2020-12-24 | $19.41 | $21.16 | 0 |
| 2020-12-23 | $19.41 | $21.16 | 0 |
| 2020-12-22 | $19.41 | $21.16 | 0 |
| 2020-12-21 | $19.41 | $21.16 | 0 |
| 2020-12-18 | $19.41 | $21.16 | 0 |
| 2020-12-17 | $19.41 | $21.16 | 0 |
| 2020-12-16 | $19.41 | $21.16 | 0 |
| 2020-12-15 | $19.41 | $21.16 | 0 |
| 2020-12-14 | $19.41 | $21.16 | 0 |
| 2020-12-11 | $19.41 | $21.16 | 0 |
| 2020-12-10 | $19.41 | $21.16 | 0 |
| 2020-12-09 | $19.41 | $21.16 | 0 |
| 2020-12-08 | $19.41 | $21.16 | 0 |
| 2020-12-07 | $19.41 | $21.16 | 0 |
| 2020-12-04 | $19.41 | $21.16 | 0 |
| 2020-12-03 | $19.41 | $21.16 | 0 |
| 2020-12-02 | $19.41 | $21.16 | 0 |
| 2020-12-01 | $19.41 | $21.16 | 115 |
| 2020-11-30 | $19.36 | $21.10 | 200 |
| 2020-11-27 | $19.33 | $21.07 | 0 |
| 2020-11-25 | $19.33 | $21.07 | 0 |
| 2020-11-24 | $19.33 | $21.07 | 0 |
| 2020-11-23 | $19.33 | $21.07 | 100 |
| 2020-11-20 | $19.50 | $21.26 | 0 |
| 2020-11-19 | $19.50 | $21.26 | 0 |
| 2020-11-18 | $19.50 | $21.26 | 0 |
| 2020-11-17 | $19.50 | $21.26 | 0 |
| 2020-11-16 | $19.50 | $20.92 | 0 |
| 2020-11-13 | $19.50 | $20.92 | 0 |
| 2020-11-12 | $19.50 | $20.92 | 0 |
| 2020-11-11 | $19.50 | $20.92 | 0 |
| 2020-11-10 | $19.50 | $20.92 | 0 |
| 2020-11-09 | $19.50 | $20.92 | 0 |
| 2020-11-06 | $19.50 | $20.92 | 150 |
| 2020-11-05 | $19.16 | $20.56 | 0 |
| 2020-11-04 | $19.16 | $20.56 | 0 |
| 2020-11-03 | $19.16 | $20.56 | 1,025 |
| 2020-11-02 | $18.69 | $20.05 | 0 |
| 2020-10-30 | $18.69 | $20.05 | 0 |
| 2020-10-29 | $18.69 | $20.05 | 0 |
| 2020-10-28 | $18.69 | $20.05 | 200 |
| 2020-10-27 | $19.50 | $20.92 | 0 |
| 2020-10-26 | $19.50 | $20.92 | 0 |
| 2020-10-23 | $19.50 | $20.92 | 0 |
| 2020-10-22 | $19.50 | $20.92 | 201 |
| 2020-10-21 | $18.20 | $19.53 | 200 |
| 2020-10-20 | $18.20 | $19.53 | 100 |
| 2020-10-19 | $19.64 | $21.07 | 160 |
| 2020-10-16 | $19.44 | $20.86 | 100 |
| 2020-10-15 | $19.56 | $20.99 | 0 |
| 2020-10-14 | $19.56 | $20.99 | 0 |
| 2020-10-13 | $19.56 | $20.99 | 0 |
| 2020-10-12 | $19.56 | $20.99 | 0 |
| 2020-10-09 | $19.56 | $20.99 | 100 |
| 2020-10-08 | $19.50 | $20.92 | 100 |
| 2020-10-07 | $19.22 | $20.62 | 100 |
| 2020-10-06 | $19.30 | $20.71 | 100 |
| 2020-10-05 | $19.21 | $20.62 | 110 |
| 2020-10-02 | $18.09 | $19.42 | 0 |
| 2020-10-01 | $18.09 | $19.42 | 0 |
| 2020-09-30 | $18.09 | $19.42 | 0 |
| 2020-09-29 | $18.09 | $19.42 | 0 |
| 2020-09-28 | $18.09 | $19.42 | 0 |
| 2020-09-25 | $18.09 | $19.42 | 0 |
| 2020-09-24 | $18.09 | $19.42 | 0 |
| 2020-09-23 | $18.09 | $19.42 | 0 |
| 2020-09-22 | $18.09 | $19.42 | 0 |
| 2020-09-21 | $18.09 | $19.42 | 0 |
| 2020-09-18 | $18.09 | $19.42 | 0 |
| 2020-09-17 | $18.09 | $19.42 | 0 |
| 2020-09-16 | $18.09 | $19.42 | 1,028 |
| 2020-09-15 | $18.02 | $19.34 | 0 |
| 2020-09-14 | $18.02 | $19.34 | 60 |
| 2020-09-11 | $18.02 | $19.34 | 415 |
| 2020-09-10 | $18.00 | $19.32 | 0 |
| 2020-09-09 | $18.00 | $19.32 | 0 |
| 2020-09-08 | $18.00 | $19.32 | 600 |
| 2020-09-04 | $18.18 | $19.50 | 0 |
| 2020-09-03 | $18.18 | $19.50 | 320 |
| 2020-09-02 | $18.13 | $19.45 | 0 |
| 2020-09-01 | $18.13 | $19.45 | 0 |
| 2020-08-31 | $18.13 | $19.45 | 0 |
| 2020-08-28 | $18.13 | $19.45 | 0 |
| 2020-08-27 | $18.13 | $19.45 | 0 |
| 2020-08-26 | $18.13 | $19.45 | 400 |
| 2020-08-25 | $17.80 | $19.10 | 0 |
| 2020-08-24 | $17.80 | $19.10 | 380 |
| 2020-08-21 | $18.08 | $19.41 | 0 |
| 2020-08-20 | $18.08 | $19.41 | 0 |
| 2020-08-19 | $18.08 | $19.41 | 1,000 |
| 2020-08-18 | $18.21 | $19.54 | 0 |
| 2020-08-17 | $18.21 | $19.21 | 0 |
| 2020-08-14 | $18.21 | $19.21 | 0 |
| 2020-08-13 | $18.21 | $19.21 | 500 |
| 2020-08-12 | $18.21 | $19.21 | 4,550 |
| 2020-08-11 | $18.01 | $19.00 | 0 |
| 2020-08-10 | $18.01 | $19.00 | 0 |
| 2020-08-07 | $18.01 | $19.00 | 300 |
| 2020-08-06 | $18.16 | $19.16 | 0 |
| 2020-08-05 | $18.16 | $19.16 | 565 |
| 2020-08-04 | $17.81 | $18.79 | 760 |
| 2020-08-03 | $18.06 | $19.06 | 0 |
| 2020-07-31 | $18.06 | $19.06 | 0 |
| 2020-07-30 | $18.06 | $19.06 | 0 |
| 2020-07-29 | $18.06 | $19.06 | 0 |
| 2020-07-28 | $18.06 | $19.06 | 220 |
| 2020-07-27 | $17.99 | $18.98 | 200 |
| 2020-07-24 | $17.91 | $18.90 | 0 |
| 2020-07-23 | $17.91 | $18.90 | 450 |
| 2020-07-22 | $17.78 | $18.76 | 0 |
| 2020-07-21 | $17.78 | $18.76 | 0 |
| 2020-07-20 | $17.78 | $18.76 | 1,231 |
| 2020-07-17 | $17.78 | $18.76 | 0 |
| 2020-07-16 | $17.78 | $18.76 | 852 |
| 2020-07-15 | $17.65 | $18.62 | 510 |
| 2020-07-14 | $17.73 | $18.71 | 0 |
| 2020-07-13 | $17.73 | $18.71 | 586 |
| 2020-07-10 | $17.40 | $18.36 | 0 |
| 2020-07-09 | $17.40 | $18.36 | 0 |
| 2020-07-08 | $17.40 | $18.36 | 0 |
| 2020-07-07 | $17.40 | $18.36 | 0 |
| 2020-07-06 | $17.40 | $18.36 | 0 |
| 2020-07-02 | $17.40 | $18.36 | 525 |
| 2020-07-01 | $16.95 | $17.88 | 0 |
| 2020-06-30 | $16.95 | $17.88 | 0 |
| 2020-06-29 | $16.95 | $17.88 | 0 |
| 2020-06-26 | $16.95 | $17.88 | 0 |
| 2020-06-25 | $16.95 | $17.88 | 0 |
| 2020-06-24 | $16.95 | $17.88 | 0 |
| 2020-06-23 | $16.95 | $17.88 | 0 |
| 2020-06-22 | $16.95 | $17.88 | 0 |
| 2020-06-19 | $16.95 | $17.88 | 0 |
| 2020-06-18 | $16.95 | $17.88 | 0 |
| 2020-06-17 | $16.95 | $17.88 | 0 |
| 2020-06-16 | $16.95 | $17.88 | 0 |
| 2020-06-15 | $16.95 | $17.88 | 0 |
| 2020-06-12 | $16.95 | $17.88 | 0 |
| 2020-06-11 | $16.95 | $17.88 | 525 |
| 2020-06-10 | $17.41 | $18.37 | 200 |
| 2020-06-09 | $16.70 | $17.62 | 0 |
| 2020-06-08 | $16.70 | $17.62 | 0 |
| 2020-06-05 | $16.70 | $17.62 | 0 |
| 2020-06-04 | $16.70 | $17.62 | 0 |
| 2020-06-03 | $16.70 | $17.62 | 0 |
| 2020-06-02 | $16.70 | $17.62 | 0 |
| 2020-06-01 | $16.70 | $17.62 | 100 |
| 2020-05-29 | $16.11 | $17.00 | 0 |
| 2020-05-28 | $16.11 | $17.00 | 0 |
| 2020-05-27 | $16.11 | $17.00 | 0 |
| 2020-05-26 | $16.11 | $17.00 | 0 |
| 2020-05-22 | $16.11 | $17.00 | 0 |
| 2020-05-21 | $16.11 | $17.00 | 0 |
| 2020-05-20 | $16.11 | $17.00 | 0 |
| 2020-05-19 | $16.11 | $17.00 | 0 |
| 2020-05-18 | $16.11 | $17.00 | 0 |
| 2020-05-15 | $16.11 | $17.00 | 307 |
| 2020-05-14 | $16.25 | $17.14 | 0 |
| 2020-05-13 | $16.25 | $16.82 | 0 |
| 2020-05-12 | $16.25 | $16.82 | 0 |
| 2020-05-11 | $16.25 | $16.82 | 0 |
| 2020-05-08 | $16.25 | $16.82 | 0 |
| 2020-05-07 | $16.25 | $16.82 | 0 |
| 2020-05-06 | $16.25 | $16.82 | 0 |
| 2020-05-05 | $16.25 | $16.82 | 0 |
| 2020-05-04 | $16.25 | $16.82 | 0 |
| 2020-05-01 | $16.25 | $16.82 | 345 |
| 2020-04-30 | $16.36 | $16.93 | 0 |
| 2020-04-29 | $16.36 | $16.93 | 100 |
| 2020-04-28 | $16.16 | $16.73 | 0 |
| 2020-04-27 | $16.16 | $16.73 | 100 |
| 2020-04-24 | $15.88 | $16.44 | 0 |
| 2020-04-23 | $15.88 | $16.44 | 0 |
| 2020-04-22 | $15.88 | $16.44 | 100 |
| 2020-04-21 | $15.87 | $16.42 | 0 |
| 2020-04-20 | $15.87 | $16.42 | 0 |
| 2020-04-17 | $15.87 | $16.42 | 0 |
| 2020-04-16 | $15.87 | $16.42 | 115 |
| 2020-04-15 | $16.30 | $16.87 | 0 |
| 2020-04-14 | $16.30 | $16.87 | 0 |
| 2020-04-13 | $16.30 | $16.87 | 309 |
| 2020-04-09 | $15.99 | $16.55 | 0 |
| 2020-04-08 | $15.99 | $16.55 | 1,000 |
| 2020-04-07 | $15.47 | $16.01 | 0 |
| 2020-04-06 | $15.47 | $16.01 | 0 |
| 2020-04-03 | $15.47 | $16.01 | 0 |
| 2020-04-02 | $15.47 | $16.01 | 0 |
| 2020-04-01 | $15.47 | $16.01 | 0 |
| 2020-03-31 | $15.47 | $16.01 | 111 |
| 2020-03-30 | $14.88 | $15.40 | 441 |
| 2020-03-27 | $14.93 | $15.45 | 1,000 |
| 2020-03-26 | $15.22 | $15.75 | 100 |
| 2020-03-25 | $13.50 | $13.97 | 0 |
| 2020-03-24 | $13.50 | $13.97 | 0 |
| 2020-03-23 | $13.50 | $13.97 | 0 |
| 2020-03-20 | $13.50 | $13.97 | 0 |
| 2020-03-19 | $13.50 | $13.97 | 200 |
| 2020-03-18 | $15.62 | $16.17 | 0 |
| 2020-03-17 | $15.62 | $16.17 | 0 |
| 2020-03-16 | $15.62 | $16.17 | 0 |
| 2020-03-13 | $15.62 | $16.17 | 204 |
| 2020-03-12 | $16.47 | $17.05 | 100 |
| 2020-03-11 | $17.80 | $18.43 | 0 |
| 2020-03-10 | $17.80 | $18.43 | 0 |
| 2020-03-09 | $17.80 | $18.43 | 0 |
| 2020-03-06 | $17.80 | $18.43 | 0 |
| 2020-03-05 | $17.80 | $18.43 | 0 |
| 2020-03-04 | $17.80 | $18.43 | 0 |
| 2020-03-03 | $17.80 | $18.43 | 100 |
| 2020-03-02 | $17.83 | $18.45 | 0 |
| 2020-02-28 | $17.83 | $18.45 | 0 |
| 2020-02-27 | $17.83 | $18.45 | 0 |
| 2020-02-26 | $17.83 | $18.45 | 0 |
| 2020-02-25 | $17.83 | $18.45 | 0 |
| 2020-02-24 | $17.83 | $18.45 | 0 |
| 2020-02-21 | $17.83 | $18.45 | 0 |
| 2020-02-20 | $17.83 | $18.45 | 0 |
| 2020-02-19 | $17.83 | $18.45 | 0 |
| 2020-02-18 | $17.83 | $18.45 | 0 |
| 2020-02-14 | $17.83 | $18.45 | 0 |
| 2020-02-13 | $17.83 | $18.14 | 0 |
| 2020-02-12 | $17.83 | $18.14 | 0 |
| 2020-02-11 | $17.83 | $18.14 | 0 |
| 2020-02-10 | $17.83 | $18.14 | 0 |
| 2020-02-07 | $17.83 | $18.14 | 0 |
| 2020-02-06 | $17.83 | $18.14 | 0 |
| 2020-02-05 | $17.83 | $18.14 | 0 |
| 2020-02-04 | $17.83 | $18.14 | 0 |
| 2020-02-03 | $17.83 | $18.14 | 0 |
| 2020-01-31 | $17.83 | $18.14 | 0 |
| 2020-01-30 | $17.83 | $18.14 | 0 |
| 2020-01-29 | $17.83 | $18.14 | 0 |
| 2020-01-28 | $17.83 | $18.14 | 0 |
| 2020-01-27 | $17.83 | $18.14 | 0 |
| 2020-01-24 | $17.83 | $18.14 | 0 |
| 2020-01-23 | $17.83 | $18.14 | 0 |
| 2020-01-22 | $17.83 | $18.14 | 0 |
| 2020-01-21 | $17.83 | $18.14 | 0 |
| 2020-01-17 | $17.83 | $18.14 | 0 |
| 2020-01-16 | $17.83 | $18.14 | 0 |
| 2020-01-15 | $17.83 | $18.14 | 0 |
| 2020-01-14 | $17.83 | $18.14 | 0 |
| 2020-01-13 | $17.83 | $18.14 | 0 |
| 2020-01-10 | $17.83 | $18.14 | 0 |
| 2020-01-09 | $17.83 | $18.14 | 0 |
| 2020-01-08 | $17.83 | $18.14 | 0 |
| 2020-01-07 | $17.83 | $18.14 | 0 |
| 2020-01-06 | $17.83 | $18.14 | 0 |
| 2020-01-03 | $17.83 | $18.14 | 0 |
| 2020-01-02 | $17.83 | $18.14 | 0 |