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
- 1997-09-30 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 | $16.45 | $17.08 | 100 |
| 2020-12-30 | $16.00 | $16.62 | 100 |
| 2020-12-29 | $15.80 | $16.41 | 300 |
| 2020-12-28 | $15.80 | $16.41 | 3,200 |
| 2020-12-24 | $15.80 | $16.41 | 100 |
| 2020-12-23 | $15.80 | $16.41 | 3,500 |
| 2020-12-22 | $15.70 | $16.30 | 2,100 |
| 2020-12-21 | $16.10 | $16.72 | 6,900 |
| 2020-12-18 | $16.03 | $16.65 | 2,900 |
| 2020-12-17 | $16.00 | $16.62 | 500 |
| 2020-12-16 | $16.00 | $16.62 | 4,100 |
| 2020-12-15 | $15.75 | $16.36 | 100 |
| 2020-12-14 | $16.00 | $16.62 | 3,100 |
| 2020-12-11 | $16.00 | $16.62 | 5,700 |
| 2020-12-10 | $16.05 | $16.67 | 1,800 |
| 2020-12-09 | $16.05 | $16.67 | 2,600 |
| 2020-12-08 | $16.85 | $17.50 | 3,500 |
| 2020-12-07 | $15.96 | $16.57 | 500 |
| 2020-12-04 | $16.00 | $16.62 | 1,200 |
| 2020-12-03 | $16.00 | $16.62 | 1,000 |
| 2020-12-02 | $16.15 | $16.77 | 2,300 |
| 2020-12-01 | $16.00 | $16.62 | 1,100 |
| 2020-11-30 | $16.00 | $16.62 | 1,000 |
| 2020-11-27 | $15.25 | $15.84 | 0 |
| 2020-11-25 | $15.25 | $15.84 | 1,500 |
| 2020-11-24 | $15.80 | $16.41 | 1,900 |
| 2020-11-23 | $16.50 | $17.13 | 2,500 |
| 2020-11-20 | $14.70 | $15.27 | 1,000 |
| 2020-11-19 | $14.64 | $15.20 | 700 |
| 2020-11-18 | $14.65 | $15.21 | 4,200 |
| 2020-11-17 | $15.00 | $15.58 | 4,500 |
| 2020-11-16 | $16.00 | $16.62 | 2,100 |
| 2020-11-13 | $16.75 | $17.39 | 3,700 |
| 2020-11-12 | $16.50 | $17.13 | 0 |
| 2020-11-11 | $16.50 | $17.13 | 800 |
| 2020-11-10 | $16.65 | $17.29 | 0 |
| 2020-11-09 | $16.65 | $17.29 | 1,400 |
| 2020-11-06 | $16.10 | $16.72 | 2,400 |
| 2020-11-05 | $16.00 | $16.62 | 900 |
| 2020-11-04 | $16.20 | $16.82 | 1,200 |
| 2020-11-03 | $15.76 | $16.37 | 600 |
| 2020-11-02 | $16.00 | $16.62 | 500 |
| 2020-10-30 | $16.20 | $16.82 | 0 |
| 2020-10-29 | $16.20 | $16.82 | 500 |
| 2020-10-28 | $16.28 | $16.91 | 500 |
| 2020-10-27 | $16.29 | $16.92 | 1,600 |
| 2020-10-26 | $16.30 | $16.93 | 200 |
| 2020-10-23 | $16.79 | $17.44 | 6,100 |
| 2020-10-22 | $15.00 | $15.58 | 2,100 |
| 2020-10-21 | $14.70 | $15.27 | 100 |
| 2020-10-20 | $14.70 | $15.27 | 600 |
| 2020-10-19 | $15.24 | $15.83 | 0 |
| 2020-10-16 | $15.24 | $15.83 | 800 |
| 2020-10-15 | $15.01 | $15.59 | 1,800 |
| 2020-10-14 | $15.24 | $15.83 | 1,300 |
| 2020-10-13 | $15.07 | $15.65 | 1,100 |
| 2020-10-12 | $15.50 | $16.10 | 1,600 |
| 2020-10-09 | $15.35 | $15.94 | 1,400 |
| 2020-10-08 | $15.10 | $15.68 | 3,900 |
| 2020-10-07 | $15.60 | $16.20 | 0 |
| 2020-10-06 | $15.60 | $16.20 | 0 |
| 2020-10-05 | $15.60 | $16.20 | 700 |
| 2020-10-02 | $15.64 | $16.24 | 2,200 |
| 2020-10-01 | $15.13 | $15.71 | 1,000 |
| 2020-09-30 | $15.85 | $16.46 | 600 |
| 2020-09-29 | $16.03 | $16.65 | 0 |
| 2020-09-28 | $16.03 | $16.65 | 2,300 |
| 2020-09-25 | $15.74 | $16.35 | 800 |
| 2020-09-24 | $15.98 | $16.59 | 500 |
| 2020-09-23 | $16.70 | $17.34 | 0 |
| 2020-09-22 | $16.70 | $17.34 | 3,700 |
| 2020-09-21 | $16.40 | $17.03 | 600 |
| 2020-09-18 | $16.50 | $17.13 | 900 |
| 2020-09-17 | $16.30 | $16.93 | 3,000 |
| 2020-09-16 | $16.35 | $16.98 | 2,900 |
| 2020-09-15 | $16.50 | $17.13 | 300 |
| 2020-09-14 | $16.35 | $16.98 | 1,200 |
| 2020-09-11 | $16.25 | $16.87 | 0 |
| 2020-09-10 | $16.25 | $16.87 | 1,200 |
| 2020-09-09 | $16.27 | $16.90 | 1,100 |
| 2020-09-08 | $16.33 | $16.96 | 0 |
| 2020-09-04 | $16.33 | $16.96 | 4,600 |
| 2020-09-03 | $17.10 | $17.76 | 100 |
| 2020-09-02 | $17.48 | $18.15 | 100 |
| 2020-09-01 | $17.05 | $17.71 | 400 |
| 2020-08-31 | $18.00 | $18.69 | 2,400 |
| 2020-08-28 | $18.25 | $18.95 | 0 |
| 2020-08-27 | $18.25 | $18.95 | 0 |
| 2020-08-26 | $18.25 | $18.95 | 800 |
| 2020-08-25 | $17.45 | $18.12 | 0 |
| 2020-08-24 | $17.45 | $18.12 | 700 |
| 2020-08-21 | $17.00 | $17.65 | 7,500 |
| 2020-08-20 | $17.02 | $17.67 | 600 |
| 2020-08-19 | $17.10 | $17.76 | 500 |
| 2020-08-18 | $16.99 | $17.64 | 0 |
| 2020-08-17 | $16.99 | $17.64 | 0 |
| 2020-08-14 | $16.99 | $17.64 | 500 |
| 2020-08-13 | $18.00 | $18.69 | 400 |
| 2020-08-12 | $17.95 | $18.64 | 2,100 |
| 2020-08-11 | $17.50 | $18.17 | 0 |
| 2020-08-10 | $17.50 | $18.17 | 200 |
| 2020-08-07 | $17.51 | $18.18 | 300 |
| 2020-08-06 | $18.05 | $18.74 | 0 |
| 2020-08-05 | $18.05 | $18.74 | 0 |
| 2020-08-04 | $18.05 | $18.74 | 200 |
| 2020-08-03 | $18.05 | $18.74 | 400 |
| 2020-07-31 | $18.05 | $18.74 | 2,000 |
| 2020-07-30 | $17.80 | $18.48 | 2,900 |
| 2020-07-29 | $17.87 | $18.56 | 400 |
| 2020-07-28 | $16.97 | $17.62 | 1,800 |
| 2020-07-27 | $17.25 | $17.91 | 700 |
| 2020-07-24 | $17.25 | $17.91 | 100 |
| 2020-07-23 | $17.25 | $17.91 | 200 |
| 2020-07-22 | $17.00 | $17.65 | 0 |
| 2020-07-21 | $17.00 | $17.65 | 6,600 |
| 2020-07-20 | $17.25 | $17.91 | 0 |
| 2020-07-17 | $17.25 | $17.91 | 100 |
| 2020-07-16 | $16.97 | $17.62 | 1,500 |
| 2020-07-15 | $17.00 | $17.65 | 300 |
| 2020-07-14 | $17.00 | $17.65 | 300 |
| 2020-07-13 | $19.20 | $19.94 | 0 |
| 2020-07-10 | $19.20 | $19.94 | 0 |
| 2020-07-09 | $19.20 | $19.94 | 500 |
| 2020-07-08 | $16.74 | $17.38 | 100 |
| 2020-07-07 | $16.67 | $17.31 | 3,600 |
| 2020-07-06 | $16.70 | $17.34 | 7,000 |
| 2020-07-02 | $17.00 | $17.65 | 2,000 |
| 2020-07-01 | $17.20 | $17.86 | 400 |
| 2020-06-30 | $19.50 | $20.25 | 100 |
| 2020-06-29 | $20.08 | $20.85 | 0 |
| 2020-06-26 | $20.08 | $20.85 | 0 |
| 2020-06-25 | $20.08 | $20.85 | 1,300 |
| 2020-06-24 | $17.75 | $18.43 | 0 |
| 2020-06-23 | $17.75 | $18.43 | 300 |
| 2020-06-22 | $17.84 | $18.53 | 800 |
| 2020-06-19 | $17.75 | $18.43 | 0 |
| 2020-06-18 | $17.75 | $18.43 | 200 |
| 2020-06-17 | $17.50 | $18.17 | 1,000 |
| 2020-06-16 | $17.00 | $17.65 | 6,800 |
| 2020-06-15 | $17.00 | $17.65 | 1,000 |
| 2020-06-12 | $17.25 | $17.91 | 900 |
| 2020-06-11 | $16.75 | $17.39 | 2,400 |
| 2020-06-10 | $16.79 | $17.44 | 0 |
| 2020-06-09 | $16.79 | $17.44 | 0 |
| 2020-06-08 | $16.79 | $17.44 | 0 |
| 2020-06-05 | $16.79 | $17.44 | 5,600 |
| 2020-06-04 | $16.65 | $17.29 | 0 |
| 2020-06-03 | $16.65 | $17.29 | 0 |
| 2020-06-02 | $16.65 | $17.29 | 400 |
| 2020-06-01 | $16.64 | $17.28 | 300 |
| 2020-05-29 | $16.98 | $17.63 | 1,800 |
| 2020-05-28 | $16.15 | $16.77 | 2,700 |
| 2020-05-27 | $17.15 | $17.81 | 300 |
| 2020-05-26 | $17.15 | $17.81 | 800 |
| 2020-05-22 | $16.80 | $17.45 | 1,400 |
| 2020-05-21 | $17.00 | $17.65 | 0 |
| 2020-05-20 | $17.00 | $17.65 | 800 |
| 2020-05-19 | $16.95 | $17.60 | 200 |
| 2020-05-18 | $16.98 | $17.63 | 0 |
| 2020-05-15 | $16.98 | $17.63 | 0 |
| 2020-05-14 | $16.98 | $17.63 | 900 |
| 2020-05-13 | $16.66 | $17.30 | 2,200 |
| 2020-05-12 | $16.65 | $17.29 | 1,800 |
| 2020-05-11 | $16.50 | $17.13 | 1,300 |
| 2020-05-08 | $16.70 | $17.34 | 100 |
| 2020-05-07 | $16.66 | $17.30 | 1,600 |
| 2020-05-06 | $16.50 | $17.13 | 2,900 |
| 2020-05-05 | $16.60 | $17.24 | 3,100 |
| 2020-05-04 | $16.85 | $17.50 | 2,000 |
| 2020-05-01 | $17.00 | $17.65 | 1,200 |
| 2020-04-30 | $16.25 | $16.87 | 0 |
| 2020-04-29 | $16.25 | $16.87 | 6,000 |
| 2020-04-28 | $16.11 | $16.73 | 0 |
| 2020-04-27 | $16.11 | $16.73 | 15,700 |
| 2020-04-24 | $16.10 | $16.72 | 9,400 |
| 2020-04-23 | $16.25 | $16.87 | 10,700 |
| 2020-04-22 | $16.00 | $16.62 | 6,800 |
| 2020-04-21 | $14.20 | $14.75 | 100 |
| 2020-04-20 | $14.50 | $15.06 | 1,000 |
| 2020-04-17 | $14.80 | $15.37 | 400 |
| 2020-04-16 | $14.10 | $14.64 | 0 |
| 2020-04-15 | $14.10 | $14.64 | 600 |
| 2020-04-14 | $14.01 | $14.55 | 0 |
| 2020-04-13 | $14.01 | $14.55 | 300 |
| 2020-04-09 | $16.00 | $16.62 | 5,200 |
| 2020-04-08 | $13.20 | $13.71 | 300 |
| 2020-04-07 | $13.25 | $13.76 | 2,000 |
| 2020-04-06 | $12.80 | $13.29 | 1,800 |
| 2020-04-03 | $12.00 | $12.46 | 6,700 |
| 2020-04-02 | $12.21 | $12.68 | 1,500 |
| 2020-04-01 | $12.25 | $12.72 | 2,600 |
| 2020-03-31 | $13.00 | $13.50 | 600 |
| 2020-03-30 | $13.50 | $14.02 | 1,200 |
| 2020-03-27 | $13.50 | $14.02 | 1,000 |
| 2020-03-26 | $13.25 | $13.76 | 21,800 |
| 2020-03-25 | $14.00 | $14.54 | 3,600 |
| 2020-03-24 | $13.20 | $13.71 | 25,100 |
| 2020-03-23 | $12.85 | $13.34 | 2,800 |
| 2020-03-20 | $12.87 | $13.36 | 3,400 |
| 2020-03-19 | $13.90 | $14.43 | 1,000 |
| 2020-03-18 | $13.80 | $14.33 | 6,800 |
| 2020-03-17 | $14.20 | $14.75 | 3,200 |
| 2020-03-16 | $14.80 | $15.37 | 3,300 |
| 2020-03-13 | $15.55 | $16.15 | 1,300 |
| 2020-03-12 | $16.00 | $16.62 | 5,100 |
| 2020-03-11 | $17.40 | $18.07 | 4,300 |
| 2020-03-10 | $17.99 | $18.68 | 200 |
| 2020-03-09 | $18.00 | $18.69 | 1,600 |
| 2020-03-06 | $18.80 | $19.52 | 100 |
| 2020-03-05 | $18.70 | $19.42 | 800 |
| 2020-03-04 | $19.37 | $20.11 | 2,000 |
| 2020-03-03 | $19.50 | $20.25 | 100 |
| 2020-03-02 | $18.50 | $19.21 | 1,400 |
| 2020-02-28 | $18.50 | $19.21 | 2,500 |
| 2020-02-27 | $19.00 | $19.73 | 14,200 |
| 2020-02-26 | $20.00 | $20.77 | 500 |
| 2020-02-25 | $20.00 | $20.77 | 1,000 |
| 2020-02-24 | $20.00 | $20.77 | 5,900 |
| 2020-02-21 | $20.75 | $21.55 | 500 |
| 2020-02-20 | $20.50 | $21.29 | 100 |
| 2020-02-19 | $20.50 | $21.29 | 500 |
| 2020-02-18 | $20.50 | $21.29 | 23,800 |
| 2020-02-14 | $21.25 | $22.07 | 3,400 |
| 2020-02-13 | $21.25 | $22.07 | 0 |
| 2020-02-12 | $21.25 | $22.07 | 6,300 |
| 2020-02-11 | $21.90 | $22.74 | 4,000 |
| 2020-02-10 | $22.00 | $22.85 | 0 |
| 2020-02-07 | $22.00 | $22.85 | 500 |
| 2020-02-06 | $22.50 | $23.37 | 100 |
| 2020-02-05 | $22.50 | $23.37 | 4,300 |
| 2020-02-04 | $22.00 | $22.85 | 5,300 |
| 2020-02-03 | $22.13 | $22.98 | 500 |
| 2020-01-31 | $22.51 | $23.38 | 700 |
| 2020-01-30 | $22.00 | $22.85 | 3,800 |
| 2020-01-29 | $22.00 | $22.85 | 1,100 |
| 2020-01-28 | $22.00 | $22.85 | 6,200 |
| 2020-01-27 | $22.20 | $23.05 | 500 |
| 2020-01-24 | $22.00 | $22.85 | 3,500 |
| 2020-01-23 | $22.50 | $23.37 | 0 |
| 2020-01-22 | $22.50 | $23.37 | 800 |
| 2020-01-21 | $22.50 | $23.37 | 1,000 |
| 2020-01-17 | $22.50 | $23.37 | 200 |
| 2020-01-16 | $22.50 | $23.37 | 500 |
| 2020-01-15 | $22.00 | $22.85 | 1,000 |
| 2020-01-14 | $22.00 | $22.85 | 0 |
| 2020-01-13 | $22.00 | $22.85 | 100 |
| 2020-01-10 | $21.41 | $22.23 | 1,400 |
| 2020-01-09 | $22.20 | $23.05 | 300 |
| 2020-01-08 | $22.50 | $23.37 | 500 |
| 2020-01-07 | $22.50 | $23.37 | 1,600 |
| 2020-01-06 | $23.00 | $23.88 | 600 |
| 2020-01-03 | $23.00 | $23.88 | 0 |
| 2020-01-02 | $23.00 | $23.88 | 0 |