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
- 1999-11-10 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 | $11.00 | $22.17 | 5,100 |
| 2020-12-30 | $10.76 | $21.69 | 2,200 |
| 2020-12-29 | $11.00 | $22.17 | 3,700 |
| 2020-12-28 | $10.80 | $21.77 | 11,500 |
| 2020-12-24 | $10.70 | $21.57 | 0 |
| 2020-12-23 | $10.70 | $21.57 | 1,500 |
| 2020-12-22 | $9.80 | $19.75 | 0 |
| 2020-12-21 | $9.80 | $19.75 | 0 |
| 2020-12-18 | $9.80 | $19.75 | 2,900 |
| 2020-12-17 | $10.50 | $21.16 | 500 |
| 2020-12-16 | $10.75 | $21.67 | 200 |
| 2020-12-15 | $10.47 | $21.10 | 100 |
| 2020-12-14 | $10.15 | $20.46 | 2,900 |
| 2020-12-11 | $9.90 | $19.95 | 0 |
| 2020-12-10 | $9.90 | $19.95 | 200 |
| 2020-12-09 | $9.90 | $19.95 | 0 |
| 2020-12-08 | $9.90 | $19.95 | 1,500 |
| 2020-12-07 | $9.75 | $19.65 | 500 |
| 2020-12-04 | $9.90 | $19.95 | 4,700 |
| 2020-12-03 | $9.50 | $19.15 | 1,600 |
| 2020-12-02 | $9.37 | $18.89 | 400 |
| 2020-12-01 | $10.50 | $21.16 | 0 |
| 2020-11-30 | $10.50 | $21.16 | 300 |
| 2020-11-27 | $10.00 | $20.16 | 1,000 |
| 2020-11-25 | $10.05 | $20.26 | 9,400 |
| 2020-11-24 | $9.96 | $20.08 | 6,000 |
| 2020-11-23 | $9.71 | $19.57 | 900 |
| 2020-11-20 | $10.54 | $21.24 | 100 |
| 2020-11-19 | $10.54 | $21.24 | 1,600 |
| 2020-11-18 | $10.12 | $20.40 | 0 |
| 2020-11-17 | $10.12 | $20.40 | 0 |
| 2020-11-16 | $10.12 | $20.40 | 2,000 |
| 2020-11-13 | $9.78 | $19.71 | 200 |
| 2020-11-12 | $10.99 | $22.15 | 0 |
| 2020-11-11 | $10.99 | $22.15 | 0 |
| 2020-11-10 | $10.99 | $22.15 | 0 |
| 2020-11-09 | $10.99 | $22.15 | 300 |
| 2020-11-06 | $10.22 | $20.60 | 700 |
| 2020-11-05 | $10.23 | $20.62 | 0 |
| 2020-11-04 | $10.23 | $20.62 | 0 |
| 2020-11-03 | $10.23 | $20.62 | 200 |
| 2020-11-02 | $10.25 | $20.66 | 1,000 |
| 2020-10-30 | $10.00 | $20.16 | 1,400 |
| 2020-10-29 | $10.00 | $20.16 | 400 |
| 2020-10-28 | $9.75 | $19.65 | 0 |
| 2020-10-27 | $9.75 | $19.65 | 1,000 |
| 2020-10-26 | $9.99 | $20.14 | 300 |
| 2020-10-23 | $9.32 | $18.79 | 100 |
| 2020-10-22 | $9.32 | $18.79 | 300 |
| 2020-10-21 | $9.49 | $19.13 | 0 |
| 2020-10-20 | $9.49 | $19.13 | 1,000 |
| 2020-10-19 | $9.47 | $19.09 | 100 |
| 2020-10-16 | $9.47 | $19.09 | 1,200 |
| 2020-10-15 | $10.15 | $20.26 | 0 |
| 2020-10-14 | $10.15 | $20.26 | 1,100 |
| 2020-10-13 | $10.27 | $20.50 | 0 |
| 2020-10-12 | $10.27 | $20.50 | 400 |
| 2020-10-09 | $10.32 | $20.60 | 6,400 |
| 2020-10-08 | $10.00 | $19.96 | 0 |
| 2020-10-07 | $10.00 | $19.96 | 500 |
| 2020-10-06 | $10.12 | $20.20 | 0 |
| 2020-10-05 | $10.12 | $20.20 | 1,600 |
| 2020-10-02 | $10.67 | $21.29 | 500 |
| 2020-10-01 | $10.15 | $20.26 | 1,700 |
| 2020-09-30 | $10.27 | $20.50 | 2,800 |
| 2020-09-29 | $9.84 | $19.64 | 0 |
| 2020-09-28 | $9.84 | $19.64 | 200 |
| 2020-09-25 | $10.40 | $20.76 | 3,500 |
| 2020-09-24 | $10.25 | $20.46 | 0 |
| 2020-09-23 | $10.25 | $20.46 | 1,200 |
| 2020-09-22 | $10.25 | $20.46 | 800 |
| 2020-09-21 | $9.97 | $19.90 | 800 |
| 2020-09-18 | $10.57 | $21.09 | 1,700 |
| 2020-09-17 | $10.48 | $20.92 | 900 |
| 2020-09-16 | $10.48 | $20.92 | 2,200 |
| 2020-09-15 | $9.05 | $18.06 | 0 |
| 2020-09-14 | $9.05 | $18.06 | 100 |
| 2020-09-11 | $9.54 | $19.04 | 300 |
| 2020-09-10 | $9.63 | $19.22 | 7,300 |
| 2020-09-09 | $9.03 | $18.02 | 100 |
| 2020-09-08 | $9.20 | $18.36 | 1,800 |
| 2020-09-04 | $9.63 | $19.22 | 400 |
| 2020-09-03 | $9.40 | $18.76 | 2,800 |
| 2020-09-02 | $9.63 | $19.22 | 700 |
| 2020-09-01 | $10.00 | $19.96 | 2,100 |
| 2020-08-31 | $10.22 | $20.40 | 2,200 |
| 2020-08-28 | $9.70 | $19.36 | 0 |
| 2020-08-27 | $9.70 | $19.36 | 0 |
| 2020-08-26 | $9.70 | $19.36 | 400 |
| 2020-08-25 | $9.86 | $19.68 | 4,600 |
| 2020-08-24 | $9.30 | $18.56 | 0 |
| 2020-08-21 | $9.30 | $18.56 | 500 |
| 2020-08-20 | $9.00 | $17.96 | 500 |
| 2020-08-19 | $9.28 | $18.52 | 0 |
| 2020-08-18 | $9.28 | $18.52 | 0 |
| 2020-08-17 | $9.28 | $18.52 | 1,300 |
| 2020-08-14 | $9.35 | $18.66 | 4,100 |
| 2020-08-13 | $9.00 | $17.96 | 5,300 |
| 2020-08-12 | $8.63 | $17.22 | 4,700 |
| 2020-08-11 | $8.46 | $16.88 | 1,200 |
| 2020-08-10 | $7.95 | $15.87 | 1,800 |
| 2020-08-07 | $7.56 | $15.09 | 4,600 |
| 2020-08-06 | $7.97 | $15.91 | 11,700 |
| 2020-08-05 | $8.71 | $17.38 | 600 |
| 2020-08-04 | $8.32 | $16.60 | 3,700 |
| 2020-08-03 | $8.66 | $17.28 | 1,500 |
| 2020-07-31 | $9.00 | $17.96 | 1,700 |
| 2020-07-30 | $8.35 | $16.66 | 2,700 |
| 2020-07-29 | $8.96 | $17.88 | 500 |
| 2020-07-28 | $8.36 | $16.68 | 0 |
| 2020-07-27 | $8.36 | $16.68 | 0 |
| 2020-07-24 | $8.36 | $16.68 | 0 |
| 2020-07-23 | $8.36 | $16.68 | 0 |
| 2020-07-22 | $8.36 | $16.68 | 1,500 |
| 2020-07-21 | $8.54 | $17.04 | 0 |
| 2020-07-20 | $8.54 | $17.04 | 0 |
| 2020-07-17 | $8.54 | $17.04 | 1,900 |
| 2020-07-16 | $8.90 | $17.56 | 200 |
| 2020-07-15 | $8.90 | $17.56 | 1,900 |
| 2020-07-14 | $8.92 | $17.60 | 500 |
| 2020-07-13 | $8.75 | $17.27 | 0 |
| 2020-07-10 | $8.75 | $17.27 | 100 |
| 2020-07-09 | $8.20 | $16.18 | 300 |
| 2020-07-08 | $8.25 | $16.28 | 1,900 |
| 2020-07-07 | $8.38 | $16.54 | 0 |
| 2020-07-06 | $8.38 | $16.54 | 100 |
| 2020-07-02 | $8.13 | $16.04 | 900 |
| 2020-07-01 | $8.49 | $16.75 | 0 |
| 2020-06-30 | $8.49 | $16.75 | 200 |
| 2020-06-29 | $8.10 | $15.98 | 400 |
| 2020-06-26 | $8.55 | $16.87 | 600 |
| 2020-06-25 | $8.64 | $17.05 | 0 |
| 2020-06-24 | $8.64 | $17.05 | 200 |
| 2020-06-23 | $9.75 | $19.24 | 0 |
| 2020-06-22 | $9.75 | $19.24 | 0 |
| 2020-06-19 | $9.75 | $19.24 | 800 |
| 2020-06-18 | $10.25 | $20.23 | 1,300 |
| 2020-06-17 | $10.05 | $19.83 | 1,300 |
| 2020-06-16 | $9.40 | $18.55 | 5,400 |
| 2020-06-15 | $9.75 | $19.24 | 200 |
| 2020-06-12 | $9.93 | $19.59 | 100 |
| 2020-06-11 | $9.93 | $19.59 | 200 |
| 2020-06-10 | $9.60 | $18.94 | 0 |
| 2020-06-09 | $9.60 | $18.94 | 300 |
| 2020-06-08 | $9.54 | $18.83 | 1,500 |
| 2020-06-05 | $9.14 | $18.04 | 4,200 |
| 2020-06-04 | $8.30 | $16.38 | 0 |
| 2020-06-03 | $8.30 | $16.38 | 400 |
| 2020-06-02 | $8.79 | $17.35 | 400 |
| 2020-06-01 | $8.40 | $16.58 | 1,700 |
| 2020-05-29 | $8.28 | $16.34 | 0 |
| 2020-05-28 | $8.28 | $16.34 | 800 |
| 2020-05-27 | $8.14 | $16.06 | 0 |
| 2020-05-26 | $8.14 | $16.06 | 300 |
| 2020-05-22 | $8.13 | $16.04 | 500 |
| 2020-05-21 | $8.97 | $17.70 | 300 |
| 2020-05-20 | $9.60 | $18.94 | 1,900 |
| 2020-05-19 | $8.50 | $16.77 | 2,100 |
| 2020-05-18 | $8.05 | $15.89 | 400 |
| 2020-05-15 | $8.25 | $16.28 | 300 |
| 2020-05-14 | $8.25 | $16.28 | 600 |
| 2020-05-13 | $8.55 | $16.87 | 2,800 |
| 2020-05-12 | $8.50 | $16.77 | 0 |
| 2020-05-11 | $8.50 | $16.77 | 1,000 |
| 2020-05-08 | $8.39 | $16.56 | 0 |
| 2020-05-07 | $8.39 | $16.56 | 1,100 |
| 2020-05-06 | $8.50 | $16.77 | 5,000 |
| 2020-05-05 | $9.57 | $18.88 | 0 |
| 2020-05-04 | $9.57 | $18.88 | 400 |
| 2020-05-01 | $9.29 | $18.33 | 0 |
| 2020-04-30 | $9.29 | $18.33 | 800 |
| 2020-04-29 | $10.05 | $19.83 | 400 |
| 2020-04-28 | $8.34 | $16.46 | 0 |
| 2020-04-27 | $8.34 | $16.46 | 700 |
| 2020-04-24 | $8.29 | $16.36 | 0 |
| 2020-04-23 | $8.29 | $16.36 | 0 |
| 2020-04-22 | $8.29 | $16.36 | 800 |
| 2020-04-21 | $8.55 | $16.87 | 0 |
| 2020-04-20 | $8.55 | $16.87 | 200 |
| 2020-04-17 | $8.54 | $16.85 | 3,000 |
| 2020-04-16 | $9.00 | $17.56 | 2,900 |
| 2020-04-15 | $9.50 | $18.54 | 3,700 |
| 2020-04-14 | $9.13 | $17.82 | 0 |
| 2020-04-13 | $9.13 | $17.82 | 0 |
| 2020-04-09 | $9.13 | $17.82 | 1,400 |
| 2020-04-08 | $8.15 | $15.90 | 4,000 |
| 2020-04-07 | $7.79 | $15.20 | 4,800 |
| 2020-04-06 | $7.94 | $15.49 | 3,500 |
| 2020-04-03 | $7.56 | $14.75 | 300 |
| 2020-04-02 | $7.52 | $14.67 | 200 |
| 2020-04-01 | $7.80 | $15.22 | 3,000 |
| 2020-03-31 | $7.98 | $15.57 | 1,100 |
| 2020-03-30 | $7.80 | $15.22 | 900 |
| 2020-03-27 | $7.51 | $14.65 | 0 |
| 2020-03-26 | $7.51 | $14.65 | 0 |
| 2020-03-25 | $7.51 | $14.65 | 0 |
| 2020-03-24 | $7.51 | $14.65 | 14,800 |
| 2020-03-23 | $7.51 | $14.65 | 4,700 |
| 2020-03-20 | $9.00 | $17.56 | 3,300 |
| 2020-03-19 | $9.53 | $18.60 | 3,100 |
| 2020-03-18 | $9.66 | $18.85 | 4,200 |
| 2020-03-17 | $9.65 | $18.83 | 1,000 |
| 2020-03-16 | $10.02 | $19.55 | 0 |
| 2020-03-13 | $10.02 | $19.55 | 14,400 |
| 2020-03-12 | $9.80 | $19.12 | 1,400 |
| 2020-03-11 | $9.70 | $18.93 | 0 |
| 2020-03-10 | $9.70 | $18.93 | 6,600 |
| 2020-03-09 | $9.55 | $18.64 | 5,300 |
| 2020-03-06 | $11.00 | $21.47 | 0 |
| 2020-03-05 | $11.00 | $21.47 | 0 |
| 2020-03-04 | $11.00 | $21.47 | 0 |
| 2020-03-03 | $11.00 | $21.47 | 0 |
| 2020-03-02 | $11.00 | $21.47 | 0 |
| 2020-02-28 | $11.00 | $21.47 | 1,000 |
| 2020-02-27 | $10.27 | $20.04 | 5,100 |
| 2020-02-26 | $10.56 | $20.61 | 1,400 |
| 2020-02-25 | $10.66 | $20.80 | 2,100 |
| 2020-02-24 | $10.87 | $21.21 | 900 |
| 2020-02-21 | $11.00 | $21.47 | 600 |
| 2020-02-20 | $11.00 | $21.47 | 200 |
| 2020-02-19 | $11.00 | $21.47 | 0 |
| 2020-02-18 | $11.00 | $21.47 | 1,600 |
| 2020-02-14 | $11.09 | $21.64 | 0 |
| 2020-02-13 | $11.09 | $21.64 | 300 |
| 2020-02-12 | $11.10 | $21.66 | 0 |
| 2020-02-11 | $11.10 | $21.66 | 600 |
| 2020-02-10 | $11.05 | $21.56 | 2,300 |
| 2020-02-07 | $11.05 | $21.56 | 0 |
| 2020-02-06 | $11.05 | $21.56 | 0 |
| 2020-02-05 | $11.05 | $21.56 | 0 |
| 2020-02-04 | $11.05 | $21.56 | 800 |
| 2020-02-03 | $11.05 | $21.56 | 1,500 |
| 2020-01-31 | $11.05 | $21.56 | 1,900 |
| 2020-01-30 | $11.38 | $22.21 | 0 |
| 2020-01-29 | $11.38 | $22.21 | 300 |
| 2020-01-28 | $11.05 | $21.56 | 600 |
| 2020-01-27 | $11.05 | $21.56 | 300 |
| 2020-01-24 | $11.15 | $21.76 | 2,100 |
| 2020-01-23 | $11.15 | $21.76 | 2,100 |
| 2020-01-22 | $11.10 | $21.66 | 300 |
| 2020-01-21 | $11.45 | $22.34 | 6,700 |
| 2020-01-17 | $11.45 | $22.34 | 2,700 |
| 2020-01-16 | $11.60 | $22.64 | 0 |
| 2020-01-15 | $11.60 | $22.44 | 0 |
| 2020-01-14 | $11.60 | $22.44 | 1,000 |
| 2020-01-13 | $11.55 | $22.34 | 0 |
| 2020-01-10 | $11.55 | $22.34 | 0 |
| 2020-01-09 | $11.55 | $22.34 | 0 |
| 2020-01-08 | $11.55 | $22.34 | 15,200 |
| 2020-01-07 | $11.64 | $22.52 | 0 |
| 2020-01-06 | $11.64 | $22.52 | 1,400 |
| 2020-01-03 | $11.25 | $21.76 | 200 |
| 2020-01-02 | $11.50 | $22.25 | 0 |