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
- 2007-12-27 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 | $16.75 | $16.75 | 1,000 |
| 2020-12-30 | $15.95 | $15.95 | 3,600 |
| 2020-12-29 | $16.55 | $16.55 | 0 |
| 2020-12-28 | $16.55 | $16.55 | 0 |
| 2020-12-24 | $16.55 | $16.55 | 0 |
| 2020-12-23 | $16.55 | $16.55 | 0 |
| 2020-12-22 | $16.55 | $16.55 | 0 |
| 2020-12-21 | $16.55 | $16.55 | 200 |
| 2020-12-18 | $16.50 | $16.50 | 19,900 |
| 2020-12-17 | $15.45 | $15.45 | 0 |
| 2020-12-16 | $15.45 | $15.45 | 0 |
| 2020-12-15 | $15.45 | $15.45 | 0 |
| 2020-12-14 | $15.45 | $15.45 | 0 |
| 2020-12-11 | $15.45 | $15.45 | 0 |
| 2020-12-10 | $15.45 | $15.45 | 0 |
| 2020-12-09 | $15.45 | $15.45 | 0 |
| 2020-12-08 | $15.45 | $15.45 | 0 |
| 2020-12-07 | $15.45 | $15.45 | 0 |
| 2020-12-04 | $15.45 | $15.45 | 0 |
| 2020-12-03 | $15.45 | $15.45 | 0 |
| 2020-12-02 | $15.45 | $15.45 | 0 |
| 2020-12-01 | $15.45 | $15.45 | 0 |
| 2020-11-30 | $15.45 | $15.45 | 0 |
| 2020-11-27 | $15.45 | $15.45 | 0 |
| 2020-11-25 | $15.45 | $15.45 | 0 |
| 2020-11-24 | $15.45 | $15.45 | 0 |
| 2020-11-23 | $15.45 | $15.45 | 6,800 |
| 2020-11-20 | $14.00 | $14.00 | 100 |
| 2020-11-19 | $14.00 | $14.00 | 0 |
| 2020-11-18 | $14.00 | $14.00 | 800 |
| 2020-11-17 | $20.00 | $20.00 | 0 |
| 2020-11-16 | $20.00 | $20.00 | 400 |
| 2020-11-13 | $14.00 | $14.00 | 100 |
| 2020-11-12 | $20.00 | $20.00 | 0 |
| 2020-11-11 | $20.00 | $20.00 | 0 |
| 2020-11-10 | $20.00 | $20.00 | 0 |
| 2020-11-09 | $20.00 | $20.00 | 0 |
| 2020-11-06 | $20.00 | $20.00 | 0 |
| 2020-11-05 | $20.00 | $20.00 | 500 |
| 2020-11-04 | $14.00 | $14.00 | 0 |
| 2020-11-03 | $14.00 | $14.00 | 0 |
| 2020-11-02 | $14.00 | $14.00 | 0 |
| 2020-10-30 | $14.00 | $14.00 | 0 |
| 2020-10-29 | $14.00 | $14.00 | 0 |
| 2020-10-28 | $14.00 | $14.00 | 0 |
| 2020-10-27 | $14.00 | $14.00 | 0 |
| 2020-10-26 | $14.00 | $14.00 | 0 |
| 2020-10-23 | $14.00 | $14.00 | 0 |
| 2020-10-22 | $14.00 | $14.00 | 100 |
| 2020-10-21 | $14.00 | $14.00 | 0 |
| 2020-10-20 | $14.00 | $14.00 | 0 |
| 2020-10-19 | $14.00 | $14.00 | 0 |
| 2020-10-16 | $14.00 | $14.00 | 100 |
| 2020-10-15 | $14.00 | $14.00 | 0 |
| 2020-10-14 | $14.00 | $14.00 | 0 |
| 2020-10-13 | $14.00 | $14.00 | 0 |
| 2020-10-12 | $14.00 | $14.00 | 0 |
| 2020-10-09 | $14.00 | $14.00 | 400 |
| 2020-10-08 | $14.00 | $14.00 | 0 |
| 2020-10-07 | $14.00 | $14.00 | 200 |
| 2020-10-06 | $16.00 | $16.00 | 200 |
| 2020-10-05 | $14.86 | $14.86 | 0 |
| 2020-10-02 | $14.86 | $14.86 | 0 |
| 2020-10-01 | $14.86 | $14.86 | 0 |
| 2020-09-30 | $14.86 | $14.86 | 0 |
| 2020-09-29 | $14.86 | $14.86 | 0 |
| 2020-09-28 | $14.86 | $14.86 | 0 |
| 2020-09-25 | $14.86 | $14.86 | 0 |
| 2020-09-24 | $14.86 | $14.86 | 0 |
| 2020-09-23 | $14.86 | $14.86 | 24,000 |
| 2020-09-22 | $14.50 | $14.50 | 0 |
| 2020-09-21 | $14.50 | $14.50 | 1,100 |
| 2020-09-18 | $14.00 | $14.00 | 0 |
| 2020-09-17 | $14.00 | $14.00 | 0 |
| 2020-09-16 | $14.00 | $14.00 | 0 |
| 2020-09-15 | $14.00 | $14.00 | 0 |
| 2020-09-14 | $14.00 | $14.00 | 200 |
| 2020-09-11 | $14.00 | $14.00 | 0 |
| 2020-09-10 | $14.00 | $14.00 | 0 |
| 2020-09-09 | $14.00 | $14.00 | 0 |
| 2020-09-08 | $14.00 | $14.00 | 0 |
| 2020-09-04 | $14.00 | $14.00 | 0 |
| 2020-09-03 | $14.00 | $14.00 | 0 |
| 2020-09-02 | $14.00 | $14.00 | 100 |
| 2020-09-01 | $16.97 | $16.97 | 0 |
| 2020-08-31 | $16.97 | $16.97 | 400 |
| 2020-08-28 | $15.94 | $15.94 | 1,200 |
| 2020-08-27 | $15.47 | $15.47 | 0 |
| 2020-08-26 | $15.47 | $15.47 | 0 |
| 2020-08-25 | $15.47 | $15.47 | 0 |
| 2020-08-24 | $15.47 | $15.47 | 0 |
| 2020-08-21 | $15.47 | $15.47 | 500 |
| 2020-08-20 | $16.74 | $16.74 | 0 |
| 2020-08-19 | $16.74 | $16.74 | 400 |
| 2020-08-18 | $16.65 | $16.65 | 0 |
| 2020-08-17 | $16.65 | $16.65 | 100 |
| 2020-08-14 | $15.82 | $15.82 | 0 |
| 2020-08-13 | $15.82 | $15.82 | 0 |
| 2020-08-12 | $15.82 | $15.82 | 0 |
| 2020-08-11 | $15.82 | $15.82 | 600 |
| 2020-08-10 | $15.70 | $15.70 | 500 |
| 2020-08-07 | $15.30 | $15.30 | 0 |
| 2020-08-06 | $15.30 | $15.30 | 0 |
| 2020-08-05 | $15.30 | $15.30 | 300 |
| 2020-08-04 | $14.89 | $14.89 | 0 |
| 2020-08-03 | $14.89 | $14.89 | 100 |
| 2020-07-31 | $14.35 | $14.35 | 0 |
| 2020-07-30 | $14.35 | $14.35 | 0 |
| 2020-07-29 | $14.35 | $14.35 | 1,400 |
| 2020-07-28 | $14.67 | $14.67 | 100 |
| 2020-07-27 | $14.20 | $14.20 | 0 |
| 2020-07-24 | $14.20 | $14.20 | 1,000 |
| 2020-07-23 | $14.25 | $14.25 | 0 |
| 2020-07-22 | $14.25 | $14.25 | 0 |
| 2020-07-21 | $14.25 | $14.25 | 200 |
| 2020-07-20 | $14.41 | $14.41 | 400 |
| 2020-07-17 | $14.25 | $14.25 | 0 |
| 2020-07-16 | $14.25 | $14.25 | 2,100 |
| 2020-07-15 | $13.25 | $13.25 | 1,300 |
| 2020-07-14 | $13.75 | $13.75 | 1,600 |
| 2020-07-13 | $14.66 | $14.66 | 0 |
| 2020-07-10 | $14.66 | $14.66 | 0 |
| 2020-07-09 | $14.66 | $14.66 | 100 |
| 2020-07-08 | $14.00 | $14.00 | 9,100 |
| 2020-07-07 | $14.73 | $14.73 | 0 |
| 2020-07-06 | $14.73 | $14.73 | 200 |
| 2020-07-02 | $15.26 | $15.26 | 5,000 |
| 2020-07-01 | $15.30 | $15.30 | 200 |
| 2020-06-30 | $14.76 | $14.76 | 0 |
| 2020-06-29 | $14.76 | $14.76 | 500 |
| 2020-06-26 | $14.43 | $14.43 | 12,000 |
| 2020-06-25 | $14.13 | $14.13 | 0 |
| 2020-06-24 | $14.13 | $14.13 | 0 |
| 2020-06-23 | $14.13 | $14.13 | 200 |
| 2020-06-22 | $13.70 | $13.70 | 0 |
| 2020-06-19 | $13.70 | $13.70 | 0 |
| 2020-06-18 | $13.70 | $13.70 | 600 |
| 2020-06-17 | $15.17 | $15.17 | 0 |
| 2020-06-16 | $15.17 | $15.17 | 0 |
| 2020-06-15 | $15.17 | $15.17 | 0 |
| 2020-06-12 | $15.17 | $15.17 | 200 |
| 2020-06-11 | $15.08 | $15.08 | 0 |
| 2020-06-10 | $15.08 | $15.08 | 1,500 |
| 2020-06-09 | $15.23 | $15.23 | 0 |
| 2020-06-08 | $15.23 | $15.23 | 1,700 |
| 2020-06-05 | $15.00 | $15.00 | 900 |
| 2020-06-04 | $12.84 | $12.84 | 800 |
| 2020-06-03 | $11.95 | $11.95 | 0 |
| 2020-06-02 | $11.95 | $11.95 | 0 |
| 2020-06-01 | $11.95 | $11.95 | 0 |
| 2020-05-29 | $11.95 | $11.95 | 0 |
| 2020-05-28 | $11.95 | $11.95 | 1,200 |
| 2020-05-27 | $13.00 | $13.00 | 0 |
| 2020-05-26 | $13.00 | $13.00 | 0 |
| 2020-05-22 | $13.00 | $13.00 | 0 |
| 2020-05-21 | $13.00 | $13.00 | 0 |
| 2020-05-20 | $13.00 | $13.00 | 1,700 |
| 2020-05-19 | $13.87 | $13.87 | 100 |
| 2020-05-18 | $13.00 | $13.00 | 1,200 |
| 2020-05-15 | $11.31 | $11.31 | 0 |
| 2020-05-14 | $11.31 | $11.31 | 1,000 |
| 2020-05-13 | $13.10 | $13.10 | 2,000 |
| 2020-05-12 | $12.00 | $12.00 | 100 |
| 2020-05-11 | $12.71 | $12.71 | 0 |
| 2020-05-08 | $12.71 | $12.71 | 0 |
| 2020-05-07 | $12.71 | $12.71 | 1,400 |
| 2020-05-06 | $11.04 | $11.04 | 1,500 |
| 2020-05-05 | $12.94 | $12.94 | 700 |
| 2020-05-04 | $12.09 | $12.09 | 0 |
| 2020-05-01 | $12.09 | $12.09 | 0 |
| 2020-04-30 | $12.09 | $12.09 | 0 |
| 2020-04-29 | $12.09 | $12.09 | 0 |
| 2020-04-28 | $12.09 | $12.09 | 300 |
| 2020-04-27 | $10.51 | $10.51 | 600 |
| 2020-04-24 | $12.19 | $12.19 | 0 |
| 2020-04-23 | $12.19 | $12.19 | 300 |
| 2020-04-22 | $12.18 | $12.18 | 0 |
| 2020-04-21 | $12.18 | $12.18 | 8,500 |
| 2020-04-20 | $12.03 | $12.03 | 300 |
| 2020-04-17 | $11.98 | $11.98 | 700 |
| 2020-04-16 | $12.50 | $12.50 | 300 |
| 2020-04-15 | $12.64 | $12.64 | 100 |
| 2020-04-14 | $12.04 | $12.04 | 13,700 |
| 2020-04-13 | $12.41 | $12.41 | 0 |
| 2020-04-09 | $12.41 | $12.41 | 600 |
| 2020-04-08 | $11.29 | $11.29 | 300 |
| 2020-04-07 | $11.32 | $11.32 | 0 |
| 2020-04-06 | $11.32 | $11.32 | 0 |
| 2020-04-03 | $11.32 | $11.32 | 5,600 |
| 2020-04-02 | $11.00 | $11.00 | 0 |
| 2020-04-01 | $11.00 | $11.00 | 0 |
| 2020-03-31 | $11.00 | $11.00 | 0 |
| 2020-03-30 | $11.00 | $11.00 | 0 |
| 2020-03-27 | $11.00 | $11.00 | 0 |
| 2020-03-26 | $11.00 | $11.00 | 0 |
| 2020-03-25 | $11.00 | $11.00 | 0 |
| 2020-03-24 | $11.00 | $11.00 | 0 |
| 2020-03-23 | $11.00 | $11.00 | 0 |
| 2020-03-20 | $11.00 | $11.00 | 200 |
| 2020-03-19 | $11.43 | $11.43 | 0 |
| 2020-03-18 | $11.43 | $11.43 | 3,800 |
| 2020-03-17 | $11.63 | $11.63 | 0 |
| 2020-03-16 | $11.63 | $11.63 | 5,300 |
| 2020-03-13 | $14.87 | $14.87 | 4,200 |
| 2020-03-12 | $14.86 | $14.86 | 600 |
| 2020-03-11 | $13.33 | $13.33 | 0 |
| 2020-03-10 | $13.33 | $13.33 | 0 |
| 2020-03-09 | $13.33 | $13.33 | 1,200 |
| 2020-03-06 | $20.90 | $20.90 | 0 |
| 2020-03-05 | $20.90 | $20.90 | 0 |
| 2020-03-04 | $20.90 | $20.90 | 100 |
| 2020-03-03 | $19.00 | $19.00 | 800 |
| 2020-03-02 | $18.00 | $18.00 | 0 |
| 2020-02-28 | $18.00 | $18.00 | 1,600 |
| 2020-02-27 | $19.26 | $19.26 | 100 |
| 2020-02-26 | $19.32 | $19.32 | 100 |
| 2020-02-25 | $20.59 | $20.59 | 0 |
| 2020-02-24 | $20.59 | $20.59 | 500 |
| 2020-02-21 | $21.45 | $21.45 | 500 |
| 2020-02-20 | $21.70 | $21.70 | 0 |
| 2020-02-19 | $21.73 | $21.73 | 600 |
| 2020-02-18 | $21.39 | $21.39 | 100 |
| 2020-02-14 | $21.22 | $21.22 | 200 |
| 2020-02-13 | $21.10 | $21.10 | 400 |
| 2020-02-12 | $20.55 | $20.55 | 0 |
| 2020-02-11 | $20.55 | $20.55 | 300 |
| 2020-02-10 | $20.43 | $20.43 | 700 |
| 2020-02-07 | $18.72 | $18.72 | 1,000 |
| 2020-02-06 | $20.81 | $20.81 | 300 |
| 2020-02-05 | $20.83 | $20.83 | 100 |
| 2020-02-04 | $20.39 | $20.39 | 100 |
| 2020-02-03 | $20.41 | $20.41 | 900 |
| 2020-01-31 | $21.35 | $21.35 | 0 |
| 2020-01-30 | $21.35 | $21.35 | 100 |
| 2020-01-29 | $21.61 | $21.61 | 100 |
| 2020-01-28 | $21.64 | $21.64 | 0 |
| 2020-01-27 | $21.64 | $21.64 | 100 |
| 2020-01-24 | $22.19 | $22.19 | 100 |
| 2020-01-23 | $22.69 | $22.69 | 100 |
| 2020-01-22 | $23.02 | $23.02 | 100 |
| 2020-01-21 | $23.47 | $23.47 | 1,900 |
| 2020-01-17 | $23.62 | $23.62 | 100 |
| 2020-01-16 | $23.50 | $23.50 | 1,600 |
| 2020-01-15 | $23.46 | $23.46 | 100 |
| 2020-01-14 | $23.63 | $23.63 | 500 |
| 2020-01-13 | $23.49 | $23.49 | 800 |
| 2020-01-10 | $23.78 | $23.78 | 100 |
| 2020-01-09 | $23.84 | $23.84 | 500 |
| 2020-01-08 | $24.03 | $24.03 | 9,200 |
| 2020-01-07 | $24.64 | $24.64 | 100 |
| 2020-01-06 | $24.67 | $24.67 | 1,000 |
| 2020-01-03 | $25.28 | $25.28 | 1,800 |
| 2020-01-02 | $25.04 | $25.04 | 1,500 |