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
- 2018-12-18 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 | $14.58 | $16.44 | 1,644 |
| 2020-12-30 | $14.58 | $16.44 | 467 |
| 2020-12-29 | $14.67 | $16.54 | 5,700 |
| 2020-12-28 | $14.40 | $16.24 | 378 |
| 2020-12-24 | $13.77 | $15.53 | 133 |
| 2020-12-23 | $14.85 | $16.74 | 1,300 |
| 2020-12-22 | $15.30 | $17.25 | 367 |
| 2020-12-21 | $15.93 | $17.96 | 2,800 |
| 2020-12-18 | $16.38 | $18.47 | 1,233 |
| 2020-12-17 | $16.42 | $18.52 | 2,867 |
| 2020-12-16 | $15.93 | $17.96 | 16,189 |
| 2020-12-15 | $16.20 | $18.27 | 6,589 |
| 2020-12-14 | $16.56 | $18.67 | 633 |
| 2020-12-11 | $16.38 | $18.47 | 10,367 |
| 2020-12-10 | $15.66 | $17.66 | 7,089 |
| 2020-12-09 | $15.84 | $17.86 | 344 |
| 2020-12-08 | $15.75 | $17.76 | 1,444 |
| 2020-12-07 | $15.48 | $17.45 | 1,700 |
| 2020-12-04 | $15.57 | $17.56 | 289 |
| 2020-12-03 | $15.21 | $17.15 | 4,344 |
| 2020-12-02 | $14.76 | $16.64 | 244 |
| 2020-12-01 | $14.76 | $16.64 | 211 |
| 2020-11-30 | $15.12 | $17.05 | 2,689 |
| 2020-11-27 | $14.85 | $16.74 | 1,933 |
| 2020-11-25 | $15.21 | $17.15 | 3,756 |
| 2020-11-24 | $13.95 | $15.73 | 1,678 |
| 2020-11-23 | $14.40 | $16.24 | 2,678 |
| 2020-11-20 | $15.12 | $17.05 | 656 |
| 2020-11-19 | $15.03 | $16.95 | 133 |
| 2020-11-18 | $14.76 | $16.64 | 1,422 |
| 2020-11-17 | $14.40 | $16.24 | 8,733 |
| 2020-11-16 | $15.66 | $17.66 | 433 |
| 2020-11-13 | $14.90 | $16.80 | 44 |
| 2020-11-12 | $14.04 | $15.83 | 7,933 |
| 2020-11-11 | $16.29 | $18.37 | 67 |
| 2020-11-10 | $16.20 | $18.27 | 167 |
| 2020-11-09 | $15.30 | $17.25 | 1,111 |
| 2020-11-06 | $14.85 | $16.74 | 122 |
| 2020-11-05 | $14.40 | $16.24 | 0 |
| 2020-11-04 | $14.40 | $16.24 | 0 |
| 2020-11-03 | $14.40 | $16.24 | 9,033 |
| 2020-11-02 | $12.96 | $14.61 | 0 |
| 2020-10-30 | $12.96 | $14.61 | 0 |
| 2020-10-29 | $12.96 | $14.61 | 0 |
| 2020-10-28 | $12.96 | $14.61 | 4,778 |
| 2020-10-27 | $14.76 | $16.64 | 122 |
| 2020-10-26 | $14.85 | $16.74 | 2,489 |
| 2020-10-23 | $15.12 | $17.05 | 3,778 |
| 2020-10-22 | $15.03 | $16.95 | 244 |
| 2020-10-21 | $15.53 | $17.51 | 144 |
| 2020-10-20 | $16.11 | $18.17 | 22 |
| 2020-10-19 | $16.11 | $18.17 | 233 |
| 2020-10-16 | $15.75 | $17.76 | 11 |
| 2020-10-15 | $15.75 | $17.76 | 333 |
| 2020-10-14 | $15.84 | $17.86 | 3,022 |
| 2020-10-13 | $15.98 | $18.01 | 156 |
| 2020-10-12 | $15.77 | $17.78 | 333 |
| 2020-10-09 | $15.98 | $18.01 | 311 |
| 2020-10-08 | $16.56 | $18.67 | 122 |
| 2020-10-07 | $15.30 | $17.25 | 111 |
| 2020-10-06 | $16.29 | $18.37 | 33 |
| 2020-10-05 | $16.20 | $18.27 | 233 |
| 2020-10-02 | $16.20 | $18.27 | 422 |
| 2020-10-01 | $17.55 | $18.69 | 978 |
| 2020-09-30 | $16.20 | $17.26 | 67 |
| 2020-09-29 | $16.56 | $17.64 | 300 |
| 2020-09-28 | $16.88 | $17.97 | 344 |
| 2020-09-25 | $17.10 | $18.21 | 478 |
| 2020-09-24 | $17.55 | $18.69 | 0 |
| 2020-09-23 | $17.55 | $18.69 | 211 |
| 2020-09-22 | $15.39 | $16.39 | 233 |
| 2020-09-21 | $17.55 | $18.69 | 222 |
| 2020-09-18 | $17.82 | $18.98 | 2,189 |
| 2020-09-17 | $17.46 | $18.60 | 1,167 |
| 2020-09-16 | $17.59 | $18.74 | 167 |
| 2020-09-15 | $17.91 | $19.08 | 578 |
| 2020-09-14 | $17.15 | $18.26 | 1,267 |
| 2020-09-11 | $17.59 | $18.74 | 589 |
| 2020-09-10 | $17.91 | $19.08 | 356 |
| 2020-09-09 | $17.10 | $18.21 | 22 |
| 2020-09-08 | $18.00 | $19.17 | 144 |
| 2020-09-04 | $18.45 | $19.65 | 1,589 |
| 2020-09-03 | $18.90 | $20.13 | 256 |
| 2020-09-02 | $17.28 | $18.41 | 367 |
| 2020-09-01 | $16.65 | $17.73 | 111 |
| 2020-08-31 | $17.10 | $18.21 | 356 |
| 2020-08-28 | $16.21 | $17.26 | 189 |
| 2020-08-27 | $17.55 | $18.69 | 367 |
| 2020-08-26 | $19.89 | $21.19 | 100 |
| 2020-08-25 | $15.84 | $16.87 | 189 |
| 2020-08-24 | $15.84 | $16.87 | 2,233 |
| 2020-08-21 | $19.80 | $21.09 | 333 |
| 2020-08-20 | $20.79 | $22.14 | 322 |
| 2020-08-19 | $17.46 | $18.60 | 3,833 |
| 2020-08-18 | $18.00 | $19.17 | 2,233 |
| 2020-08-17 | $17.37 | $18.50 | 3,422 |
| 2020-08-14 | $18.36 | $19.56 | 189 |
| 2020-08-13 | $19.44 | $20.71 | 356 |
| 2020-08-12 | $18.90 | $20.13 | 500 |
| 2020-08-11 | $20.16 | $21.47 | 189 |
| 2020-08-10 | $19.44 | $20.71 | 2,667 |
| 2020-08-07 | $20.07 | $21.38 | 789 |
| 2020-08-06 | $20.07 | $21.38 | 378 |
| 2020-08-05 | $19.22 | $20.47 | 0 |
| 2020-08-04 | $19.22 | $20.47 | 1,067 |
| 2020-08-03 | $19.62 | $20.90 | 1,289 |
| 2020-07-31 | $19.26 | $20.51 | 644 |
| 2020-07-30 | $20.52 | $21.86 | 78 |
| 2020-07-29 | $20.97 | $22.34 | 133 |
| 2020-07-28 | $20.70 | $22.05 | 3,633 |
| 2020-07-27 | $20.07 | $21.38 | 144 |
| 2020-07-24 | $19.08 | $20.32 | 778 |
| 2020-07-23 | $19.35 | $20.61 | 4,600 |
| 2020-07-22 | $20.25 | $21.57 | 4,144 |
| 2020-07-21 | $20.34 | $21.66 | 5,711 |
| 2020-07-20 | $20.16 | $21.47 | 2,367 |
| 2020-07-17 | $20.25 | $21.57 | 22 |
| 2020-07-16 | $20.07 | $21.38 | 1,689 |
| 2020-07-15 | $20.43 | $21.76 | 1,289 |
| 2020-07-14 | $21.60 | $23.01 | 3,689 |
| 2020-07-13 | $20.61 | $21.95 | 16,511 |
| 2020-07-10 | $20.88 | $22.24 | 14,000 |
| 2020-07-09 | $21.96 | $23.39 | 5,556 |
| 2020-07-08 | $21.87 | $23.29 | 13,167 |
| 2020-07-07 | $20.70 | $22.05 | 922 |
| 2020-07-06 | $16.20 | $17.26 | 33 |
| 2020-07-02 | $22.86 | $24.35 | 5,156 |
| 2020-07-01 | $20.79 | $22.14 | 0 |
| 2020-06-30 | $20.79 | $22.14 | 289 |
| 2020-06-29 | $21.15 | $22.53 | 1,644 |
| 2020-06-26 | $20.79 | $22.14 | 11 |
| 2020-06-25 | $20.79 | $22.14 | 333 |
| 2020-06-24 | $20.79 | $22.14 | 5,867 |
| 2020-06-23 | $21.24 | $22.62 | 122 |
| 2020-06-22 | $21.42 | $22.82 | 2,200 |
| 2020-06-19 | $20.16 | $21.47 | 2,000 |
| 2020-06-18 | $20.70 | $22.05 | 133 |
| 2020-06-17 | $19.62 | $20.90 | 144 |
| 2020-06-16 | $19.89 | $21.19 | 744 |
| 2020-06-15 | $20.61 | $21.95 | 589 |
| 2020-06-12 | $20.43 | $21.76 | 722 |
| 2020-06-11 | $21.15 | $22.53 | 6,444 |
| 2020-06-10 | $24.30 | $25.88 | 622 |
| 2020-06-09 | $25.47 | $27.13 | 1,100 |
| 2020-06-08 | $26.28 | $27.99 | 1,800 |
| 2020-06-05 | $31.05 | $33.07 | 4,233 |
| 2020-06-04 | $24.30 | $25.88 | 11,222 |
| 2020-06-03 | $17.10 | $18.21 | 522 |
| 2020-06-02 | $14.85 | $15.82 | 244 |
| 2020-06-01 | $14.85 | $15.82 | 5,900 |
| 2020-05-29 | $13.95 | $14.86 | 256 |
| 2020-05-28 | $14.40 | $15.34 | 1,111 |
| 2020-05-27 | $14.85 | $15.82 | 578 |
| 2020-05-26 | $14.94 | $15.91 | 289 |
| 2020-05-22 | $14.40 | $15.34 | 922 |
| 2020-05-21 | $14.31 | $15.24 | 844 |
| 2020-05-20 | $15.21 | $16.20 | 167 |
| 2020-05-19 | $14.31 | $15.24 | 789 |
| 2020-05-18 | $13.95 | $14.86 | 267 |
| 2020-05-15 | $13.05 | $13.90 | 656 |
| 2020-05-14 | $12.15 | $12.94 | 56 |
| 2020-05-13 | $12.60 | $13.42 | 0 |
| 2020-05-12 | $12.60 | $13.42 | 356 |
| 2020-05-11 | $11.79 | $12.56 | 122 |
| 2020-05-08 | $12.02 | $12.80 | 4,022 |
| 2020-05-07 | $12.33 | $13.13 | 3,667 |
| 2020-05-06 | $16.47 | $17.54 | 156 |
| 2020-05-05 | $16.20 | $17.26 | 1,156 |
| 2020-05-04 | $12.74 | $13.56 | 189 |
| 2020-05-01 | $18.72 | $19.94 | 11 |
| 2020-04-30 | $17.28 | $18.41 | 3,144 |
| 2020-04-29 | $17.64 | $18.79 | 22 |
| 2020-04-28 | $16.02 | $17.06 | 1,122 |
| 2020-04-27 | $12.20 | $12.99 | 1,700 |
| 2020-04-24 | $12.11 | $12.89 | 356 |
| 2020-04-23 | $13.59 | $14.48 | 67 |
| 2020-04-22 | $13.41 | $14.28 | 689 |
| 2020-04-21 | $15.57 | $16.58 | 100 |
| 2020-04-20 | $16.02 | $17.06 | 1,089 |
| 2020-04-17 | $18.99 | $20.23 | 156 |
| 2020-04-16 | $18.99 | $20.23 | 200 |
| 2020-04-15 | $18.99 | $20.23 | 122 |
| 2020-04-14 | $17.64 | $18.79 | 100 |
| 2020-04-13 | $16.47 | $17.54 | 222 |
| 2020-04-09 | $15.39 | $16.39 | 533 |
| 2020-04-08 | $16.74 | $17.83 | 189 |
| 2020-04-07 | $15.84 | $16.87 | 4,600 |
| 2020-04-06 | $14.04 | $14.95 | 344 |
| 2020-04-03 | $12.87 | $13.71 | 156 |
| 2020-04-02 | $14.31 | $15.24 | 167 |
| 2020-04-01 | $15.39 | $16.39 | 156 |
| 2020-03-31 | $15.12 | $16.10 | 178 |
| 2020-03-30 | $14.31 | $15.24 | 344 |
| 2020-03-27 | $15.75 | $16.78 | 1,756 |
| 2020-03-26 | $11.79 | $12.56 | 189 |
| 2020-03-25 | $11.79 | $12.56 | 233 |
| 2020-03-24 | $9.36 | $9.97 | 0 |
| 2020-03-23 | $9.36 | $9.97 | 322 |
| 2020-03-20 | $11.25 | $11.98 | 322 |
| 2020-03-19 | $10.89 | $11.60 | 233 |
| 2020-03-18 | $10.76 | $11.46 | 144 |
| 2020-03-17 | $13.59 | $14.48 | 556 |
| 2020-03-16 | $14.67 | $15.63 | 522 |
| 2020-03-13 | $15.21 | $16.20 | 622 |
| 2020-03-12 | $16.33 | $17.39 | 444 |
| 2020-03-11 | $19.62 | $20.90 | 544 |
| 2020-03-10 | $21.06 | $22.43 | 4,433 |
| 2020-03-09 | $17.64 | $18.79 | 2,067 |
| 2020-03-06 | $23.94 | $25.50 | 522 |
| 2020-03-05 | $25.74 | $27.42 | 6,344 |
| 2020-03-04 | $28.71 | $30.58 | 1,789 |
| 2020-03-03 | $29.25 | $31.16 | 3,711 |
| 2020-03-02 | $28.26 | $30.10 | 244 |
| 2020-02-28 | $27.90 | $29.72 | 189 |
| 2020-02-27 | $29.75 | $31.68 | 800 |
| 2020-02-26 | $30.51 | $32.50 | 2,778 |
| 2020-02-25 | $34.02 | $36.24 | 1,056 |
| 2020-02-24 | $34.33 | $36.57 | 1,256 |
| 2020-02-21 | $34.29 | $36.52 | 0 |
| 2020-02-20 | $34.29 | $36.52 | 244 |
| 2020-02-19 | $34.74 | $37.00 | 67 |
| 2020-02-18 | $35.15 | $37.43 | 56 |
| 2020-02-14 | $36.63 | $39.02 | 700 |
| 2020-02-13 | $36.54 | $38.92 | 22 |
| 2020-02-12 | $36.36 | $38.73 | 156 |
| 2020-02-11 | $35.19 | $37.48 | 1,356 |
| 2020-02-10 | $35.01 | $37.29 | 722 |
| 2020-02-07 | $36.72 | $39.11 | 11 |
| 2020-02-06 | $38.07 | $40.55 | 878 |
| 2020-02-05 | $38.61 | $41.12 | 0 |
| 2020-02-04 | $38.61 | $41.12 | 656 |
| 2020-02-03 | $36.27 | $38.63 | 1,267 |
| 2020-01-31 | $34.11 | $36.33 | 600 |
| 2020-01-30 | $35.01 | $37.29 | 67 |
| 2020-01-29 | $38.97 | $41.51 | 11 |
| 2020-01-28 | $37.67 | $40.12 | 1,567 |
| 2020-01-27 | $39.51 | $42.08 | 189 |
| 2020-01-24 | $42.21 | $44.96 | 5,011 |
| 2020-01-23 | $40.68 | $43.33 | 44 |
| 2020-01-22 | $41.13 | $43.81 | 433 |
| 2020-01-21 | $40.32 | $42.95 | 67 |
| 2020-01-17 | $40.23 | $42.85 | 56 |
| 2020-01-16 | $40.86 | $43.52 | 22 |
| 2020-01-15 | $41.22 | $43.90 | 11 |
| 2020-01-14 | $41.85 | $44.58 | 33 |
| 2020-01-13 | $40.32 | $42.95 | 1,078 |
| 2020-01-10 | $39.69 | $42.27 | 1,144 |
| 2020-01-09 | $39.42 | $41.99 | 5,122 |
| 2020-01-08 | $39.69 | $42.27 | 2,389 |
| 2020-01-07 | $42.03 | $44.77 | 1,322 |
| 2020-01-06 | $43.29 | $46.11 | 4,778 |
| 2020-01-03 | $44.46 | $47.36 | 8,589 |
| 2020-01-02 | $42.75 | $45.53 | 12,889 |