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
- 1982-04-01 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 | $15.88 | $18.03 | 102,000 |
| 2020-12-30 | $15.84 | $17.98 | 81,500 |
| 2020-12-29 | $15.64 | $17.75 | 199,000 |
| 2020-12-28 | $15.69 | $17.81 | 102,500 |
| 2020-12-24 | $15.65 | $17.77 | 47,500 |
| 2020-12-23 | $15.62 | $17.73 | 61,000 |
| 2020-12-22 | $15.77 | $17.90 | 82,500 |
| 2020-12-21 | $16.00 | $18.16 | 121,500 |
| 2020-12-18 | $16.31 | $18.52 | 98,500 |
| 2020-12-17 | $16.28 | $18.48 | 88,500 |
| 2020-12-16 | $16.17 | $18.36 | 130,500 |
| 2020-12-15 | $16.21 | $18.40 | 138,500 |
| 2020-12-14 | $16.04 | $18.21 | 101,000 |
| 2020-12-11 | $15.94 | $18.09 | 111,000 |
| 2020-12-10 | $16.22 | $18.41 | 89,000 |
| 2020-12-09 | $16.08 | $18.25 | 87,500 |
| 2020-12-08 | $15.56 | $17.66 | 88,000 |
| 2020-12-07 | $15.53 | $17.62 | 165,500 |
| 2020-12-04 | $15.81 | $17.94 | 100,500 |
| 2020-12-03 | $15.59 | $17.70 | 84,500 |
| 2020-12-02 | $15.39 | $17.47 | 98,000 |
| 2020-12-01 | $15.22 | $17.28 | 145,500 |
| 2020-11-30 | $15.13 | $17.18 | 164,500 |
| 2020-11-27 | $15.75 | $17.88 | 70,500 |
| 2020-11-25 | $15.30 | $17.37 | 134,500 |
| 2020-11-24 | $15.43 | $17.52 | 95,500 |
| 2020-11-23 | $15.47 | $17.56 | 117,000 |
| 2020-11-20 | $15.37 | $17.45 | 229,500 |
| 2020-11-19 | $15.54 | $17.64 | 261,000 |
| 2020-11-18 | $15.23 | $17.29 | 114,000 |
| 2020-11-17 | $15.22 | $17.28 | 208,000 |
| 2020-11-16 | $14.93 | $16.95 | 108,000 |
| 2020-11-13 | $15.06 | $17.10 | 115,000 |
| 2020-11-12 | $15.10 | $17.14 | 133,000 |
| 2020-11-11 | $15.60 | $17.71 | 142,500 |
| 2020-11-10 | $15.01 | $17.04 | 120,500 |
| 2020-11-09 | $14.15 | $16.06 | 102,500 |
| 2020-11-06 | $13.80 | $15.66 | 81,000 |
| 2020-11-05 | $13.85 | $15.72 | 74,000 |
| 2020-11-04 | $13.76 | $15.62 | 216,500 |
| 2020-11-03 | $13.83 | $15.70 | 163,500 |
| 2020-11-02 | $13.51 | $15.33 | 146,000 |
| 2020-10-30 | $13.43 | $15.25 | 131,000 |
| 2020-10-29 | $14.11 | $16.02 | 167,500 |
| 2020-10-28 | $13.66 | $15.51 | 90,000 |
| 2020-10-27 | $13.87 | $15.74 | 69,500 |
| 2020-10-26 | $13.95 | $15.83 | 93,500 |
| 2020-10-23 | $13.92 | $15.80 | 87,500 |
| 2020-10-22 | $13.59 | $15.43 | 55,500 |
| 2020-10-21 | $13.76 | $15.62 | 51,500 |
| 2020-10-20 | $13.44 | $15.26 | 62,500 |
| 2020-10-19 | $13.54 | $15.37 | 89,500 |
| 2020-10-16 | $13.55 | $15.38 | 167,500 |
| 2020-10-15 | $13.50 | $15.32 | 105,000 |
| 2020-10-14 | $13.55 | $15.38 | 94,500 |
| 2020-10-13 | $13.72 | $15.58 | 69,500 |
| 2020-10-12 | $13.74 | $15.60 | 81,000 |
| 2020-10-09 | $13.85 | $15.72 | 65,000 |
| 2020-10-08 | $13.89 | $15.77 | 61,000 |
| 2020-10-07 | $13.95 | $15.84 | 96,000 |
| 2020-10-06 | $13.88 | $15.76 | 102,000 |
| 2020-10-05 | $13.88 | $15.76 | 80,000 |
| 2020-10-02 | $13.45 | $15.27 | 84,500 |
| 2020-10-01 | $13.54 | $15.37 | 69,500 |
| 2020-09-30 | $13.56 | $15.40 | 100,500 |
| 2020-09-29 | $13.86 | $15.73 | 56,500 |
| 2020-09-28 | $13.96 | $15.84 | 94,500 |
| 2020-09-25 | $13.71 | $15.57 | 62,500 |
| 2020-09-24 | $13.57 | $15.41 | 635,500 |
| 2020-09-23 | $13.91 | $15.79 | 151,000 |
| 2020-09-22 | $13.77 | $15.63 | 81,000 |
| 2020-09-21 | $13.72 | $15.57 | 78,500 |
| 2020-09-18 | $13.96 | $15.84 | 97,500 |
| 2020-09-17 | $14.12 | $16.03 | 83,000 |
| 2020-09-16 | $14.10 | $16.01 | 184,500 |
| 2020-09-15 | $14.28 | $16.21 | 674,000 |
| 2020-09-14 | $14.17 | $16.09 | 907,000 |
| 2020-09-11 | $13.96 | $15.85 | 60,000 |
| 2020-09-10 | $13.91 | $15.79 | 68,000 |
| 2020-09-09 | $13.68 | $15.53 | 269,000 |
| 2020-09-08 | $13.43 | $15.25 | 121,500 |
| 2020-09-04 | $13.37 | $15.18 | 108,500 |
| 2020-09-03 | $13.07 | $14.84 | 117,500 |
| 2020-09-02 | $13.23 | $15.02 | 85,000 |
| 2020-09-01 | $13.02 | $14.78 | 130,000 |
| 2020-08-31 | $13.30 | $15.10 | 82,500 |
| 2020-08-28 | $13.34 | $15.15 | 105,000 |
| 2020-08-27 | $13.27 | $15.06 | 92,000 |
| 2020-08-26 | $13.38 | $15.19 | 66,500 |
| 2020-08-25 | $13.48 | $15.30 | 96,500 |
| 2020-08-24 | $13.26 | $15.06 | 100,500 |
| 2020-08-21 | $13.36 | $15.17 | 74,500 |
| 2020-08-20 | $13.48 | $15.30 | 121,000 |
| 2020-08-19 | $13.29 | $15.08 | 278,500 |
| 2020-08-18 | $13.37 | $15.18 | 248,000 |
| 2020-08-17 | $13.53 | $15.36 | 134,500 |
| 2020-08-14 | $13.21 | $14.99 | 67,500 |
| 2020-08-13 | $13.30 | $15.10 | 59,000 |
| 2020-08-12 | $13.58 | $15.41 | 82,500 |
| 2020-08-11 | $13.09 | $14.86 | 146,000 |
| 2020-08-10 | $12.63 | $14.34 | 76,000 |
| 2020-08-07 | $12.56 | $14.26 | 67,000 |
| 2020-08-06 | $12.84 | $14.58 | 95,000 |
| 2020-08-05 | $12.79 | $14.52 | 85,000 |
| 2020-08-04 | $12.36 | $14.03 | 131,500 |
| 2020-08-03 | $12.46 | $14.14 | 238,500 |
| 2020-07-31 | $11.92 | $13.53 | 132,500 |
| 2020-07-30 | $12.30 | $13.96 | 161,000 |
| 2020-07-29 | $12.19 | $13.84 | 115,500 |
| 2020-07-28 | $12.41 | $14.09 | 142,500 |
| 2020-07-27 | $12.64 | $14.35 | 141,500 |
| 2020-07-24 | $12.62 | $14.32 | 126,500 |
| 2020-07-23 | $12.58 | $14.28 | 75,500 |
| 2020-07-22 | $12.67 | $14.38 | 126,000 |
| 2020-07-21 | $12.91 | $14.65 | 379,500 |
| 2020-07-20 | $13.05 | $14.81 | 202,500 |
| 2020-07-17 | $13.18 | $14.96 | 253,500 |
| 2020-07-16 | $12.82 | $14.55 | 263,500 |
| 2020-07-15 | $12.86 | $14.60 | 166,500 |
| 2020-07-14 | $12.73 | $14.45 | 327,500 |
| 2020-07-13 | $12.55 | $14.25 | 297,000 |
| 2020-07-10 | $12.67 | $14.39 | 187,000 |
| 2020-07-09 | $12.46 | $14.15 | 226,000 |
| 2020-07-08 | $12.59 | $14.30 | 205,000 |
| 2020-07-07 | $12.78 | $14.51 | 118,500 |
| 2020-07-06 | $12.95 | $14.70 | 119,000 |
| 2020-07-02 | $12.51 | $14.21 | 97,000 |
| 2020-07-01 | $12.51 | $14.20 | 77,500 |
| 2020-06-30 | $12.63 | $14.34 | 102,500 |
| 2020-06-29 | $12.78 | $14.51 | 125,500 |
| 2020-06-26 | $12.67 | $14.38 | 133,000 |
| 2020-06-25 | $12.77 | $14.50 | 105,000 |
| 2020-06-24 | $12.80 | $14.53 | 92,000 |
| 2020-06-23 | $13.21 | $14.99 | 122,500 |
| 2020-06-22 | $12.99 | $14.75 | 164,000 |
| 2020-06-19 | $13.02 | $14.78 | 109,500 |
| 2020-06-18 | $13.27 | $15.06 | 120,500 |
| 2020-06-17 | $13.39 | $15.20 | 95,000 |
| 2020-06-16 | $13.28 | $15.07 | 174,500 |
| 2020-06-15 | $13.00 | $14.76 | 265,000 |
| 2020-06-12 | $13.24 | $15.03 | 244,500 |
| 2020-06-11 | $12.64 | $14.35 | 234,000 |
| 2020-06-10 | $13.66 | $15.50 | 201,500 |
| 2020-06-09 | $13.81 | $15.67 | 123,000 |
| 2020-06-08 | $13.89 | $15.77 | 412,000 |
| 2020-06-05 | $13.93 | $15.81 | 660,000 |
| 2020-06-04 | $13.50 | $15.32 | 466,500 |
| 2020-06-03 | $13.65 | $15.49 | 204,500 |
| 2020-06-02 | $13.55 | $15.38 | 362,000 |
| 2020-06-01 | $13.37 | $15.18 | 308,000 |
| 2020-05-29 | $13.18 | $14.96 | 246,500 |
| 2020-05-28 | $13.30 | $15.10 | 181,500 |
| 2020-05-27 | $12.80 | $14.53 | 135,000 |
| 2020-05-26 | $12.69 | $14.40 | 345,500 |
| 2020-05-22 | $11.94 | $13.55 | 245,500 |
| 2020-05-21 | $11.97 | $13.59 | 299,500 |
| 2020-05-20 | $12.13 | $13.77 | 300,000 |
| 2020-05-19 | $11.97 | $13.58 | 252,000 |
| 2020-05-18 | $11.88 | $13.49 | 205,500 |
| 2020-05-15 | $11.50 | $13.06 | 213,000 |
| 2020-05-14 | $11.57 | $13.13 | 321,000 |
| 2020-05-13 | $11.83 | $13.43 | 293,500 |
| 2020-05-12 | $12.20 | $13.85 | 348,500 |
| 2020-05-11 | $12.28 | $13.94 | 247,000 |
| 2020-05-08 | $12.04 | $13.67 | 191,000 |
| 2020-05-07 | $11.63 | $13.20 | 356,000 |
| 2020-05-06 | $11.50 | $13.05 | 207,500 |
| 2020-05-05 | $11.58 | $13.15 | 179,000 |
| 2020-05-04 | $11.43 | $12.98 | 326,000 |
| 2020-05-01 | $11.57 | $13.13 | 797,500 |
| 2020-04-30 | $11.88 | $13.49 | 550,500 |
| 2020-04-29 | $11.78 | $13.37 | 292,500 |
| 2020-04-28 | $11.51 | $13.07 | 279,000 |
| 2020-04-27 | $11.36 | $12.90 | 351,000 |
| 2020-04-24 | $10.86 | $12.33 | 264,000 |
| 2020-04-23 | $10.76 | $12.22 | 318,500 |
| 2020-04-22 | $10.79 | $12.25 | 213,000 |
| 2020-04-21 | $11.10 | $12.60 | 344,000 |
| 2020-04-20 | $11.21 | $12.73 | 474,500 |
| 2020-04-17 | $11.39 | $12.93 | 278,500 |
| 2020-04-16 | $11.24 | $12.76 | 414,000 |
| 2020-04-15 | $11.53 | $13.09 | 309,500 |
| 2020-04-14 | $11.72 | $13.30 | 457,000 |
| 2020-04-13 | $11.46 | $13.00 | 416,000 |
| 2020-04-09 | $11.66 | $13.23 | 282,000 |
| 2020-04-08 | $11.51 | $13.07 | 341,000 |
| 2020-04-07 | $11.68 | $13.26 | 351,500 |
| 2020-04-06 | $11.44 | $12.99 | 567,000 |
| 2020-04-03 | $10.73 | $12.18 | 368,500 |
| 2020-04-02 | $11.10 | $12.60 | 402,500 |
| 2020-04-01 | $11.10 | $12.60 | 505,000 |
| 2020-03-31 | $11.49 | $13.04 | 375,500 |
| 2020-03-30 | $11.36 | $12.90 | 370,000 |
| 2020-03-27 | $11.59 | $13.16 | 283,500 |
| 2020-03-26 | $11.75 | $13.34 | 356,500 |
| 2020-03-25 | $11.24 | $12.76 | 329,000 |
| 2020-03-24 | $10.84 | $12.31 | 481,500 |
| 2020-03-23 | $9.60 | $10.90 | 727,500 |
| 2020-03-20 | $9.46 | $10.74 | 432,000 |
| 2020-03-19 | $9.55 | $10.84 | 492,500 |
| 2020-03-18 | $10.01 | $11.37 | 455,000 |
| 2020-03-17 | $10.86 | $12.33 | 570,500 |
| 2020-03-16 | $10.59 | $12.02 | 638,500 |
| 2020-03-13 | $10.99 | $12.48 | 478,000 |
| 2020-03-12 | $10.59 | $12.03 | 528,000 |
| 2020-03-11 | $12.20 | $13.85 | 318,500 |
| 2020-03-10 | $12.78 | $14.51 | 343,500 |
| 2020-03-09 | $12.37 | $14.04 | 274,000 |
| 2020-03-06 | $13.54 | $15.37 | 239,500 |
| 2020-03-05 | $13.50 | $15.33 | 337,000 |
| 2020-03-04 | $13.38 | $15.19 | 251,000 |
| 2020-03-03 | $13.24 | $15.03 | 408,000 |
| 2020-03-02 | $13.45 | $15.27 | 309,500 |
| 2020-02-28 | $13.13 | $14.90 | 321,500 |
| 2020-02-27 | $13.69 | $15.54 | 278,500 |
| 2020-02-26 | $14.39 | $16.34 | 139,500 |
| 2020-02-25 | $14.24 | $16.17 | 260,000 |
| 2020-02-24 | $14.32 | $16.26 | 147,000 |
| 2020-02-21 | $14.78 | $16.78 | 170,000 |
| 2020-02-20 | $14.97 | $17.00 | 131,500 |
| 2020-02-19 | $15.07 | $17.11 | 110,000 |
| 2020-02-18 | $14.79 | $16.79 | 101,500 |
| 2020-02-14 | $15.04 | $17.07 | 162,500 |
| 2020-02-13 | $15.30 | $17.37 | 80,500 |
| 2020-02-12 | $15.60 | $17.71 | 171,000 |
| 2020-02-11 | $15.77 | $17.90 | 214,500 |
| 2020-02-10 | $15.53 | $17.63 | 2,447,000 |
| 2020-02-07 | $15.52 | $17.62 | 1,714,500 |
| 2020-02-06 | $15.40 | $17.48 | 127,500 |
| 2020-02-05 | $15.21 | $17.27 | 770,500 |
| 2020-02-04 | $15.15 | $17.20 | 364,500 |
| 2020-02-03 | $15.00 | $17.03 | 182,000 |
| 2020-01-31 | $14.92 | $16.94 | 106,500 |
| 2020-01-30 | $15.68 | $17.80 | 122,500 |
| 2020-01-29 | $16.13 | $18.31 | 203,500 |
| 2020-01-28 | $16.16 | $18.34 | 133,500 |
| 2020-01-27 | $16.12 | $18.29 | 92,500 |
| 2020-01-24 | $16.44 | $18.66 | 116,000 |
| 2020-01-23 | $16.43 | $18.65 | 108,500 |
| 2020-01-22 | $16.43 | $18.65 | 152,500 |
| 2020-01-21 | $16.65 | $18.91 | 150,500 |
| 2020-01-17 | $16.48 | $18.71 | 99,500 |
| 2020-01-16 | $16.57 | $18.81 | 113,500 |
| 2020-01-15 | $16.44 | $18.66 | 134,500 |
| 2020-01-14 | $16.64 | $18.89 | 115,000 |
| 2020-01-13 | $16.67 | $18.92 | 260,500 |
| 2020-01-10 | $16.54 | $18.78 | 223,000 |
| 2020-01-09 | $16.96 | $19.25 | 146,500 |
| 2020-01-08 | $17.00 | $19.29 | 132,000 |
| 2020-01-07 | $17.05 | $19.35 | 214,000 |
| 2020-01-06 | $17.12 | $19.44 | 153,000 |
| 2020-01-03 | $16.87 | $19.15 | 164,500 |
| 2020-01-02 | $17.08 | $19.39 | 161,000 |