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
- 1994-06-10 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 | $15.95 | $55.21 | 1,200 |
| 2020-12-30 | $15.15 | $52.44 | 0 |
| 2020-12-29 | $15.15 | $52.44 | 0 |
| 2020-12-28 | $15.15 | $52.44 | 1,200 |
| 2020-12-24 | $15.50 | $53.66 | 1,000 |
| 2020-12-23 | $15.50 | $53.66 | 1,600 |
| 2020-12-22 | $15.08 | $52.20 | 600 |
| 2020-12-21 | $15.00 | $51.92 | 3,400 |
| 2020-12-18 | $15.10 | $52.27 | 0 |
| 2020-12-17 | $15.10 | $52.27 | 0 |
| 2020-12-16 | $15.10 | $52.27 | 3,600 |
| 2020-12-15 | $15.00 | $51.92 | 0 |
| 2020-12-14 | $15.00 | $51.92 | 0 |
| 2020-12-11 | $15.00 | $51.92 | 1,600 |
| 2020-12-10 | $15.00 | $51.92 | 100 |
| 2020-12-09 | $14.03 | $48.57 | 3,300 |
| 2020-12-08 | $15.00 | $51.92 | 1,600 |
| 2020-12-07 | $15.00 | $51.92 | 2,600 |
| 2020-12-04 | $14.75 | $51.06 | 300 |
| 2020-12-03 | $14.20 | $49.16 | 0 |
| 2020-12-02 | $14.20 | $49.16 | 2,100 |
| 2020-12-01 | $14.50 | $50.19 | 2,500 |
| 2020-11-30 | $14.65 | $50.71 | 100 |
| 2020-11-27 | $14.65 | $50.71 | 0 |
| 2020-11-25 | $14.65 | $50.71 | 300 |
| 2020-11-24 | $14.75 | $51.06 | 11,400 |
| 2020-11-23 | $14.20 | $49.16 | 5,000 |
| 2020-11-20 | $14.20 | $49.16 | 0 |
| 2020-11-19 | $14.20 | $49.16 | 100 |
| 2020-11-18 | $14.25 | $49.33 | 5,300 |
| 2020-11-17 | $14.20 | $49.16 | 9,900 |
| 2020-11-16 | $15.08 | $52.20 | 6,000 |
| 2020-11-13 | $14.77 | $51.13 | 0 |
| 2020-11-12 | $14.77 | $51.13 | 200 |
| 2020-11-11 | $14.45 | $50.02 | 0 |
| 2020-11-10 | $14.45 | $50.02 | 5,000 |
| 2020-11-09 | $14.50 | $50.19 | 2,800 |
| 2020-11-06 | $12.95 | $44.83 | 500 |
| 2020-11-05 | $13.20 | $45.69 | 13,700 |
| 2020-11-04 | $13.87 | $48.01 | 200 |
| 2020-11-03 | $13.20 | $45.69 | 0 |
| 2020-11-02 | $13.20 | $45.69 | 11,100 |
| 2020-10-30 | $13.20 | $45.69 | 2,100 |
| 2020-10-29 | $12.81 | $44.34 | 1,500 |
| 2020-10-28 | $12.80 | $44.31 | 2,000 |
| 2020-10-27 | $13.50 | $46.73 | 5,300 |
| 2020-10-26 | $14.05 | $48.64 | 600 |
| 2020-10-23 | $14.51 | $50.23 | 1,100 |
| 2020-10-22 | $14.50 | $50.19 | 1,000 |
| 2020-10-21 | $14.00 | $48.46 | 0 |
| 2020-10-20 | $14.00 | $48.46 | 0 |
| 2020-10-19 | $14.00 | $48.46 | 0 |
| 2020-10-16 | $14.00 | $48.46 | 200 |
| 2020-10-15 | $13.80 | $47.77 | 2,100 |
| 2020-10-14 | $14.25 | $49.33 | 0 |
| 2020-10-13 | $14.25 | $49.33 | 0 |
| 2020-10-12 | $14.25 | $49.33 | 200 |
| 2020-10-09 | $13.99 | $48.43 | 0 |
| 2020-10-08 | $13.99 | $48.43 | 1,300 |
| 2020-10-07 | $13.90 | $48.12 | 10,600 |
| 2020-10-06 | $14.15 | $48.98 | 0 |
| 2020-10-05 | $14.15 | $48.98 | 0 |
| 2020-10-02 | $14.15 | $48.98 | 0 |
| 2020-10-01 | $14.15 | $48.98 | 1,900 |
| 2020-09-30 | $14.98 | $51.86 | 0 |
| 2020-09-29 | $14.98 | $51.86 | 100 |
| 2020-09-28 | $14.80 | $51.23 | 800 |
| 2020-09-25 | $14.79 | $51.20 | 0 |
| 2020-09-24 | $14.79 | $51.20 | 0 |
| 2020-09-23 | $14.79 | $51.20 | 0 |
| 2020-09-22 | $14.79 | $51.20 | 0 |
| 2020-09-21 | $14.79 | $51.20 | 200 |
| 2020-09-18 | $14.49 | $50.16 | 100 |
| 2020-09-17 | $14.25 | $49.33 | 200 |
| 2020-09-16 | $14.74 | $51.02 | 0 |
| 2020-09-15 | $14.74 | $51.02 | 1,900 |
| 2020-09-14 | $14.50 | $50.19 | 0 |
| 2020-09-11 | $14.50 | $50.19 | 0 |
| 2020-09-10 | $14.50 | $50.19 | 2,300 |
| 2020-09-09 | $15.97 | $55.28 | 100 |
| 2020-09-08 | $15.40 | $53.31 | 100 |
| 2020-09-04 | $14.76 | $51.09 | 0 |
| 2020-09-03 | $14.76 | $51.09 | 500 |
| 2020-09-02 | $15.94 | $55.18 | 1,700 |
| 2020-09-01 | $16.50 | $57.12 | 0 |
| 2020-08-31 | $16.50 | $57.12 | 0 |
| 2020-08-28 | $16.50 | $57.12 | 2,000 |
| 2020-08-27 | $16.00 | $55.39 | 8,700 |
| 2020-08-26 | $15.25 | $52.79 | 500 |
| 2020-08-25 | $14.78 | $51.16 | 0 |
| 2020-08-24 | $14.78 | $51.16 | 100 |
| 2020-08-21 | $14.78 | $51.16 | 0 |
| 2020-08-20 | $14.78 | $51.16 | 0 |
| 2020-08-19 | $14.78 | $51.16 | 300 |
| 2020-08-18 | $15.00 | $51.92 | 0 |
| 2020-08-17 | $15.00 | $51.92 | 0 |
| 2020-08-14 | $15.00 | $51.92 | 0 |
| 2020-08-13 | $15.00 | $51.92 | 0 |
| 2020-08-12 | $15.00 | $51.92 | 0 |
| 2020-08-11 | $15.00 | $51.92 | 1,000 |
| 2020-08-10 | $15.00 | $51.92 | 200 |
| 2020-08-07 | $14.53 | $50.30 | 0 |
| 2020-08-06 | $14.53 | $50.30 | 0 |
| 2020-08-05 | $14.53 | $50.30 | 0 |
| 2020-08-04 | $14.53 | $50.30 | 0 |
| 2020-08-03 | $14.53 | $50.30 | 0 |
| 2020-07-31 | $14.53 | $50.30 | 300 |
| 2020-07-30 | $14.27 | $49.40 | 0 |
| 2020-07-29 | $14.27 | $49.40 | 200 |
| 2020-07-28 | $14.65 | $50.71 | 0 |
| 2020-07-27 | $14.65 | $50.71 | 500 |
| 2020-07-24 | $15.00 | $51.92 | 0 |
| 2020-07-23 | $15.00 | $51.92 | 0 |
| 2020-07-22 | $15.00 | $51.92 | 0 |
| 2020-07-21 | $15.00 | $51.92 | 0 |
| 2020-07-20 | $15.00 | $51.92 | 300 |
| 2020-07-17 | $15.90 | $55.04 | 0 |
| 2020-07-16 | $15.90 | $55.04 | 0 |
| 2020-07-15 | $15.90 | $55.04 | 200 |
| 2020-07-14 | $15.90 | $55.04 | 500 |
| 2020-07-13 | $15.45 | $53.48 | 3,600 |
| 2020-07-10 | $15.30 | $52.96 | 0 |
| 2020-07-09 | $15.30 | $52.96 | 0 |
| 2020-07-08 | $15.30 | $52.96 | 0 |
| 2020-07-07 | $15.30 | $52.96 | 0 |
| 2020-07-06 | $15.30 | $52.96 | 200 |
| 2020-07-02 | $15.90 | $55.04 | 100 |
| 2020-07-01 | $15.90 | $55.04 | 100 |
| 2020-06-30 | $15.19 | $52.58 | 0 |
| 2020-06-29 | $15.19 | $52.58 | 900 |
| 2020-06-26 | $14.80 | $51.23 | 0 |
| 2020-06-25 | $14.80 | $51.23 | 300 |
| 2020-06-24 | $14.40 | $49.85 | 0 |
| 2020-06-23 | $14.40 | $49.85 | 7,200 |
| 2020-06-22 | $14.65 | $50.71 | 2,100 |
| 2020-06-19 | $15.10 | $52.27 | 8,000 |
| 2020-06-18 | $15.15 | $52.44 | 6,400 |
| 2020-06-17 | $15.25 | $52.79 | 8,600 |
| 2020-06-16 | $16.05 | $55.56 | 4,500 |
| 2020-06-15 | $16.00 | $55.39 | 0 |
| 2020-06-12 | $16.00 | $55.39 | 300 |
| 2020-06-11 | $16.31 | $56.46 | 400 |
| 2020-06-10 | $16.25 | $56.25 | 2,600 |
| 2020-06-09 | $15.90 | $55.04 | 2,100 |
| 2020-06-08 | $16.00 | $55.39 | 1,900 |
| 2020-06-05 | $15.99 | $55.35 | 7,200 |
| 2020-06-04 | $15.00 | $51.92 | 4,000 |
| 2020-06-03 | $15.70 | $54.35 | 3,400 |
| 2020-06-02 | $15.99 | $55.35 | 200 |
| 2020-06-01 | $15.98 | $55.32 | 3,100 |
| 2020-05-29 | $16.00 | $55.39 | 0 |
| 2020-05-28 | $16.00 | $55.39 | 2,000 |
| 2020-05-27 | $16.00 | $55.39 | 4,200 |
| 2020-05-26 | $15.98 | $55.32 | 3,900 |
| 2020-05-22 | $15.95 | $55.21 | 600 |
| 2020-05-21 | $16.00 | $55.39 | 0 |
| 2020-05-20 | $16.00 | $55.39 | 0 |
| 2020-05-19 | $16.00 | $55.39 | 0 |
| 2020-05-18 | $16.00 | $55.39 | 1,600 |
| 2020-05-15 | $16.00 | $55.39 | 900 |
| 2020-05-14 | $16.45 | $56.94 | 0 |
| 2020-05-13 | $16.45 | $56.94 | 0 |
| 2020-05-12 | $16.45 | $56.94 | 200 |
| 2020-05-11 | $16.36 | $56.63 | 3,200 |
| 2020-05-08 | $16.59 | $57.43 | 0 |
| 2020-05-07 | $16.59 | $57.43 | 100 |
| 2020-05-06 | $16.60 | $57.46 | 1,000 |
| 2020-05-05 | $17.20 | $59.54 | 200 |
| 2020-05-04 | $17.10 | $59.19 | 0 |
| 2020-05-01 | $17.10 | $59.19 | 6,400 |
| 2020-04-30 | $18.43 | $63.80 | 500 |
| 2020-04-29 | $18.00 | $62.31 | 1,900 |
| 2020-04-28 | $17.25 | $59.71 | 1,200 |
| 2020-04-27 | $17.00 | $58.85 | 2,200 |
| 2020-04-24 | $16.40 | $56.77 | 0 |
| 2020-04-23 | $16.40 | $56.77 | 4,100 |
| 2020-04-22 | $16.02 | $55.46 | 300 |
| 2020-04-21 | $16.50 | $57.12 | 500 |
| 2020-04-20 | $16.99 | $58.81 | 200 |
| 2020-04-17 | $16.79 | $58.12 | 0 |
| 2020-04-16 | $16.79 | $58.12 | 200 |
| 2020-04-15 | $16.50 | $57.12 | 400 |
| 2020-04-14 | $17.54 | $60.72 | 4,900 |
| 2020-04-13 | $17.00 | $58.85 | 0 |
| 2020-04-09 | $17.00 | $58.85 | 100 |
| 2020-04-08 | $16.00 | $55.39 | 8,500 |
| 2020-04-07 | $18.00 | $62.31 | 1,700 |
| 2020-04-06 | $18.00 | $62.31 | 0 |
| 2020-04-03 | $18.00 | $62.31 | 2,400 |
| 2020-04-02 | $20.00 | $69.23 | 0 |
| 2020-04-01 | $20.00 | $69.23 | 0 |
| 2020-03-31 | $20.00 | $69.23 | 0 |
| 2020-03-30 | $20.00 | $69.23 | 1,200 |
| 2020-03-27 | $20.99 | $72.66 | 0 |
| 2020-03-26 | $20.99 | $72.66 | 100 |
| 2020-03-25 | $20.55 | $71.14 | 500 |
| 2020-03-24 | $18.60 | $64.39 | 2,100 |
| 2020-03-23 | $18.24 | $63.14 | 0 |
| 2020-03-20 | $18.24 | $63.14 | 600 |
| 2020-03-19 | $19.00 | $65.77 | 100 |
| 2020-03-18 | $18.60 | $64.39 | 3,600 |
| 2020-03-17 | $18.29 | $63.31 | 900 |
| 2020-03-16 | $22.67 | $78.48 | 0 |
| 2020-03-13 | $22.67 | $78.48 | 700 |
| 2020-03-12 | $23.00 | $79.62 | 200 |
| 2020-03-11 | $23.03 | $79.72 | 100 |
| 2020-03-10 | $23.00 | $79.62 | 1,500 |
| 2020-03-09 | $23.55 | $81.52 | 100 |
| 2020-03-06 | $23.78 | $82.32 | 100 |
| 2020-03-05 | $23.80 | $82.39 | 1,500 |
| 2020-03-04 | $23.75 | $82.21 | 0 |
| 2020-03-03 | $23.75 | $82.21 | 2,400 |
| 2020-03-02 | $23.75 | $82.21 | 3,600 |
| 2020-02-28 | $24.70 | $85.50 | 400 |
| 2020-02-27 | $24.70 | $85.50 | 1,000 |
| 2020-02-26 | $24.75 | $85.68 | 3,200 |
| 2020-02-25 | $25.05 | $86.71 | 700 |
| 2020-02-24 | $25.05 | $86.71 | 2,400 |
| 2020-02-21 | $25.00 | $86.54 | 3,100 |
| 2020-02-20 | $24.80 | $85.85 | 300 |
| 2020-02-19 | $24.85 | $86.02 | 6,300 |
| 2020-02-18 | $24.75 | $85.68 | 500 |
| 2020-02-14 | $25.00 | $86.54 | 500 |
| 2020-02-13 | $24.56 | $85.02 | 1,400 |
| 2020-02-12 | $24.65 | $85.33 | 0 |
| 2020-02-11 | $24.65 | $85.33 | 1,700 |
| 2020-02-10 | $24.65 | $85.33 | 3,500 |
| 2020-02-07 | $24.40 | $84.46 | 0 |
| 2020-02-06 | $24.40 | $84.46 | 0 |
| 2020-02-05 | $24.40 | $84.46 | 300 |
| 2020-02-04 | $24.50 | $84.81 | 3,300 |
| 2020-02-03 | $24.50 | $84.81 | 0 |
| 2020-01-31 | $24.50 | $84.81 | 2,700 |
| 2020-01-30 | $23.91 | $82.77 | 0 |
| 2020-01-29 | $23.91 | $82.77 | 5,100 |
| 2020-01-28 | $24.10 | $83.43 | 5,500 |
| 2020-01-27 | $24.23 | $83.88 | 5,000 |
| 2020-01-24 | $24.20 | $83.77 | 1,000 |
| 2020-01-23 | $24.25 | $83.94 | 2,800 |
| 2020-01-22 | $24.45 | $84.64 | 0 |
| 2020-01-21 | $24.45 | $84.64 | 400 |
| 2020-01-17 | $24.15 | $83.60 | 2,100 |
| 2020-01-16 | $24.10 | $83.43 | 9,200 |
| 2020-01-15 | $24.16 | $83.63 | 58,100 |
| 2020-01-14 | $16.00 | $55.39 | 0 |
| 2020-01-13 | $16.00 | $55.39 | 1,200 |
| 2020-01-10 | $15.55 | $53.83 | 600 |
| 2020-01-09 | $15.50 | $53.66 | 2,700 |
| 2020-01-08 | $16.00 | $55.39 | 700 |
| 2020-01-07 | $16.00 | $55.39 | 700 |
| 2020-01-06 | $16.00 | $55.39 | 1,000 |
| 2020-01-03 | $16.26 | $56.29 | 0 |
| 2020-01-02 | $16.26 | $56.29 | 500 |