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
- 1980-03-28 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 | $15.41 | $18.23 | 72,400 |
| 2020-12-30 | $15.33 | $18.13 | 29,200 |
| 2020-12-29 | $15.32 | $18.12 | 152,800 |
| 2020-12-28 | $14.97 | $17.71 | 139,600 |
| 2020-12-24 | $14.81 | $17.52 | 60,800 |
| 2020-12-23 | $14.89 | $17.61 | 44,800 |
| 2020-12-22 | $14.83 | $17.55 | 44,800 |
| 2020-12-21 | $14.99 | $17.73 | 120,400 |
| 2020-12-18 | $15.34 | $18.15 | 56,800 |
| 2020-12-17 | $15.20 | $17.98 | 60,400 |
| 2020-12-16 | $15.26 | $18.05 | 65,600 |
| 2020-12-15 | $15.23 | $18.02 | 61,200 |
| 2020-12-14 | $14.87 | $17.60 | 100,800 |
| 2020-12-11 | $14.72 | $17.41 | 122,800 |
| 2020-12-10 | $14.82 | $17.53 | 45,200 |
| 2020-12-09 | $14.65 | $17.33 | 41,200 |
| 2020-12-08 | $14.69 | $17.38 | 44,800 |
| 2020-12-07 | $14.78 | $17.49 | 68,800 |
| 2020-12-04 | $15.13 | $17.90 | 94,400 |
| 2020-12-03 | $14.71 | $17.41 | 36,800 |
| 2020-12-02 | $14.80 | $17.50 | 50,400 |
| 2020-12-01 | $14.74 | $17.43 | 123,200 |
| 2020-11-30 | $14.19 | $16.79 | 97,600 |
| 2020-11-27 | $14.67 | $17.36 | 60,400 |
| 2020-11-25 | $14.58 | $17.25 | 86,400 |
| 2020-11-24 | $14.71 | $17.40 | 135,600 |
| 2020-11-23 | $14.48 | $17.13 | 71,600 |
| 2020-11-20 | $14.42 | $17.06 | 62,800 |
| 2020-11-19 | $14.36 | $16.99 | 43,600 |
| 2020-11-18 | $14.63 | $17.31 | 57,600 |
| 2020-11-17 | $14.86 | $17.58 | 33,200 |
| 2020-11-16 | $14.80 | $17.51 | 83,600 |
| 2020-11-13 | $14.50 | $17.15 | 95,200 |
| 2020-11-12 | $14.38 | $17.02 | 120,800 |
| 2020-11-11 | $14.71 | $17.41 | 74,800 |
| 2020-11-10 | $14.40 | $17.04 | 62,400 |
| 2020-11-09 | $14.50 | $17.15 | 74,800 |
| 2020-11-06 | $14.10 | $16.68 | 98,000 |
| 2020-11-05 | $13.81 | $16.34 | 70,800 |
| 2020-11-04 | $13.74 | $16.26 | 196,000 |
| 2020-11-03 | $13.95 | $16.50 | 181,200 |
| 2020-11-02 | $13.63 | $16.13 | 102,000 |
| 2020-10-30 | $13.80 | $16.33 | 53,200 |
| 2020-10-29 | $14.32 | $16.94 | 123,600 |
| 2020-10-28 | $14.92 | $17.65 | 38,800 |
| 2020-10-27 | $14.99 | $17.74 | 119,200 |
| 2020-10-26 | $14.85 | $17.57 | 273,200 |
| 2020-10-23 | $14.55 | $17.21 | 358,800 |
| 2020-10-22 | $14.52 | $17.18 | 30,000 |
| 2020-10-21 | $14.51 | $17.16 | 30,000 |
| 2020-10-20 | $14.33 | $16.96 | 36,800 |
| 2020-10-19 | $14.37 | $17.00 | 49,600 |
| 2020-10-16 | $14.42 | $17.06 | 62,800 |
| 2020-10-15 | $14.58 | $17.25 | 31,200 |
| 2020-10-14 | $14.45 | $17.10 | 33,200 |
| 2020-10-13 | $14.45 | $17.09 | 24,800 |
| 2020-10-12 | $14.36 | $16.98 | 62,800 |
| 2020-10-09 | $14.39 | $17.02 | 25,600 |
| 2020-10-08 | $14.29 | $16.91 | 14,800 |
| 2020-10-07 | $14.28 | $16.89 | 27,200 |
| 2020-10-06 | $14.11 | $16.70 | 87,200 |
| 2020-10-05 | $14.16 | $16.76 | 42,400 |
| 2020-10-02 | $14.11 | $16.70 | 48,000 |
| 2020-10-01 | $14.31 | $16.92 | 62,000 |
| 2020-09-30 | $14.33 | $16.95 | 401,600 |
| 2020-09-29 | $14.36 | $16.99 | 42,000 |
| 2020-09-28 | $14.28 | $16.89 | 42,400 |
| 2020-09-25 | $14.38 | $17.01 | 36,800 |
| 2020-09-24 | $14.46 | $17.11 | 27,200 |
| 2020-09-23 | $14.52 | $17.18 | 71,600 |
| 2020-09-22 | $14.44 | $17.08 | 54,400 |
| 2020-09-21 | $14.37 | $16.99 | 57,600 |
| 2020-09-18 | $14.61 | $17.29 | 60,800 |
| 2020-09-17 | $14.58 | $17.25 | 25,200 |
| 2020-09-16 | $14.63 | $17.31 | 49,200 |
| 2020-09-15 | $14.83 | $17.54 | 58,800 |
| 2020-09-14 | $14.92 | $17.65 | 28,800 |
| 2020-09-11 | $14.68 | $17.36 | 77,600 |
| 2020-09-10 | $14.61 | $17.28 | 111,200 |
| 2020-09-09 | $14.74 | $17.43 | 61,600 |
| 2020-09-08 | $14.42 | $17.06 | 21,600 |
| 2020-09-04 | $14.36 | $16.99 | 55,200 |
| 2020-09-03 | $14.13 | $16.71 | 56,800 |
| 2020-09-02 | $14.51 | $17.17 | 46,800 |
| 2020-09-01 | $14.35 | $16.98 | 42,000 |
| 2020-08-31 | $14.41 | $17.04 | 44,800 |
| 2020-08-28 | $14.40 | $17.04 | 58,400 |
| 2020-08-27 | $14.44 | $17.08 | 98,000 |
| 2020-08-26 | $14.57 | $17.23 | 136,800 |
| 2020-08-25 | $14.59 | $17.26 | 46,000 |
| 2020-08-24 | $14.55 | $17.21 | 29,200 |
| 2020-08-21 | $14.46 | $17.11 | 62,000 |
| 2020-08-20 | $14.61 | $17.29 | 110,400 |
| 2020-08-19 | $14.68 | $17.37 | 89,200 |
| 2020-08-18 | $14.77 | $17.47 | 40,400 |
| 2020-08-17 | $14.91 | $17.64 | 52,000 |
| 2020-08-14 | $14.78 | $17.49 | 42,400 |
| 2020-08-13 | $14.71 | $17.40 | 47,600 |
| 2020-08-12 | $14.76 | $17.46 | 16,800 |
| 2020-08-11 | $14.38 | $17.02 | 16,800 |
| 2020-08-10 | $14.36 | $16.99 | 42,800 |
| 2020-08-07 | $14.31 | $16.92 | 83,600 |
| 2020-08-06 | $14.31 | $16.93 | 210,400 |
| 2020-08-05 | $14.24 | $16.85 | 249,200 |
| 2020-08-04 | $14.06 | $16.63 | 28,800 |
| 2020-08-03 | $14.02 | $16.59 | 101,200 |
| 2020-07-31 | $13.92 | $16.47 | 612,800 |
| 2020-07-30 | $13.95 | $16.50 | 42,800 |
| 2020-07-29 | $13.72 | $16.23 | 104,400 |
| 2020-07-28 | $14.00 | $16.56 | 601,600 |
| 2020-07-27 | $14.06 | $16.64 | 81,600 |
| 2020-07-24 | $13.65 | $16.14 | 54,800 |
| 2020-07-23 | $13.68 | $16.18 | 50,000 |
| 2020-07-22 | $13.78 | $16.30 | 59,200 |
| 2020-07-21 | $13.78 | $16.31 | 24,000 |
| 2020-07-20 | $13.78 | $16.31 | 35,200 |
| 2020-07-17 | $13.84 | $16.37 | 68,400 |
| 2020-07-16 | $13.93 | $16.48 | 80,400 |
| 2020-07-15 | $13.77 | $16.29 | 25,200 |
| 2020-07-14 | $13.64 | $16.13 | 45,600 |
| 2020-07-13 | $13.51 | $15.99 | 64,800 |
| 2020-07-10 | $13.33 | $15.77 | 54,400 |
| 2020-07-09 | $13.15 | $15.56 | 44,000 |
| 2020-07-08 | $13.40 | $15.85 | 40,000 |
| 2020-07-07 | $13.50 | $15.97 | 52,000 |
| 2020-07-06 | $13.74 | $16.26 | 64,400 |
| 2020-07-02 | $13.60 | $16.09 | 59,600 |
| 2020-07-01 | $13.50 | $15.97 | 50,000 |
| 2020-06-30 | $13.61 | $16.10 | 60,800 |
| 2020-06-29 | $13.66 | $16.16 | 39,200 |
| 2020-06-26 | $13.84 | $16.37 | 101,600 |
| 2020-06-25 | $13.94 | $16.49 | 94,800 |
| 2020-06-24 | $14.21 | $16.81 | 56,400 |
| 2020-06-23 | $14.39 | $17.03 | 60,800 |
| 2020-06-22 | $14.23 | $16.84 | 44,800 |
| 2020-06-19 | $14.22 | $16.82 | 83,200 |
| 2020-06-18 | $14.15 | $16.73 | 43,600 |
| 2020-06-17 | $14.16 | $16.75 | 47,200 |
| 2020-06-16 | $14.02 | $16.59 | 92,800 |
| 2020-06-15 | $13.54 | $16.02 | 150,000 |
| 2020-06-12 | $13.91 | $16.46 | 74,400 |
| 2020-06-11 | $13.31 | $15.74 | 163,600 |
| 2020-06-10 | $14.21 | $16.81 | 116,000 |
| 2020-06-09 | $14.22 | $16.82 | 99,200 |
| 2020-06-08 | $14.36 | $16.99 | 89,600 |
| 2020-06-05 | $14.12 | $16.70 | 63,600 |
| 2020-06-04 | $13.83 | $16.36 | 70,400 |
| 2020-06-03 | $14.11 | $16.69 | 51,200 |
| 2020-06-02 | $14.06 | $16.63 | 73,200 |
| 2020-06-01 | $13.83 | $16.36 | 102,400 |
| 2020-05-29 | $13.49 | $15.95 | 96,800 |
| 2020-05-28 | $13.80 | $16.33 | 57,600 |
| 2020-05-27 | $13.27 | $15.70 | 95,200 |
| 2020-05-26 | $13.19 | $15.60 | 67,200 |
| 2020-05-22 | $13.03 | $15.42 | 102,000 |
| 2020-05-21 | $13.13 | $15.53 | 120,800 |
| 2020-05-20 | $13.40 | $15.85 | 90,000 |
| 2020-05-19 | $13.36 | $15.81 | 165,600 |
| 2020-05-18 | $13.45 | $15.91 | 136,400 |
| 2020-05-15 | $13.28 | $15.71 | 131,200 |
| 2020-05-14 | $13.14 | $15.54 | 118,000 |
| 2020-05-13 | $13.19 | $15.61 | 58,400 |
| 2020-05-12 | $13.34 | $15.78 | 158,400 |
| 2020-05-11 | $13.45 | $15.92 | 55,600 |
| 2020-05-08 | $13.60 | $16.09 | 78,400 |
| 2020-05-07 | $13.30 | $15.73 | 276,400 |
| 2020-05-06 | $12.96 | $15.33 | 69,600 |
| 2020-05-05 | $13.03 | $15.42 | 134,800 |
| 2020-05-04 | $12.88 | $15.24 | 100,400 |
| 2020-05-01 | $12.99 | $15.37 | 78,000 |
| 2020-04-30 | $13.27 | $15.70 | 166,000 |
| 2020-04-29 | $13.68 | $16.19 | 114,400 |
| 2020-04-28 | $13.38 | $15.82 | 133,200 |
| 2020-04-27 | $13.58 | $16.06 | 112,000 |
| 2020-04-24 | $13.46 | $15.93 | 80,800 |
| 2020-04-23 | $13.48 | $15.94 | 56,000 |
| 2020-04-22 | $13.43 | $15.89 | 111,600 |
| 2020-04-21 | $13.27 | $15.70 | 152,000 |
| 2020-04-20 | $13.47 | $15.94 | 102,000 |
| 2020-04-17 | $13.78 | $16.30 | 81,600 |
| 2020-04-16 | $13.72 | $16.23 | 110,400 |
| 2020-04-15 | $14.00 | $16.57 | 74,400 |
| 2020-04-14 | $14.39 | $17.02 | 151,200 |
| 2020-04-13 | $14.00 | $16.57 | 49,600 |
| 2020-04-09 | $14.38 | $17.01 | 62,400 |
| 2020-04-08 | $14.17 | $16.77 | 85,200 |
| 2020-04-07 | $14.23 | $16.83 | 151,200 |
| 2020-04-06 | $14.14 | $16.73 | 157,600 |
| 2020-04-03 | $13.39 | $15.84 | 141,600 |
| 2020-04-02 | $13.90 | $16.44 | 142,000 |
| 2020-04-01 | $13.89 | $16.43 | 75,200 |
| 2020-03-31 | $14.66 | $17.34 | 94,400 |
| 2020-03-30 | $14.71 | $17.40 | 115,600 |
| 2020-03-27 | $14.65 | $17.33 | 84,400 |
| 2020-03-26 | $14.76 | $17.46 | 84,800 |
| 2020-03-25 | $14.24 | $16.85 | 70,400 |
| 2020-03-24 | $14.20 | $16.80 | 118,000 |
| 2020-03-23 | $13.22 | $15.64 | 176,800 |
| 2020-03-20 | $12.76 | $15.09 | 97,600 |
| 2020-03-19 | $12.69 | $15.01 | 151,200 |
| 2020-03-18 | $13.01 | $15.39 | 188,000 |
| 2020-03-17 | $13.62 | $16.11 | 178,000 |
| 2020-03-16 | $12.63 | $14.95 | 198,800 |
| 2020-03-13 | $13.74 | $16.26 | 172,000 |
| 2020-03-12 | $13.45 | $15.92 | 152,000 |
| 2020-03-11 | $15.25 | $18.04 | 78,800 |
| 2020-03-10 | $15.73 | $18.61 | 89,600 |
| 2020-03-09 | $15.43 | $18.25 | 110,000 |
| 2020-03-06 | $15.86 | $18.77 | 96,000 |
| 2020-03-05 | $15.74 | $18.62 | 64,400 |
| 2020-03-04 | $15.86 | $18.77 | 63,600 |
| 2020-03-03 | $15.44 | $18.26 | 123,200 |
| 2020-03-02 | $15.53 | $18.38 | 74,400 |
| 2020-02-28 | $15.43 | $18.25 | 97,600 |
| 2020-02-27 | $15.49 | $18.33 | 67,600 |
| 2020-02-26 | $16.12 | $19.07 | 67,600 |
| 2020-02-25 | $15.94 | $18.86 | 57,200 |
| 2020-02-24 | $15.95 | $18.87 | 127,200 |
| 2020-02-21 | $16.57 | $19.60 | 78,800 |
| 2020-02-20 | $16.71 | $19.77 | 59,600 |
| 2020-02-19 | $16.86 | $19.95 | 25,200 |
| 2020-02-18 | $16.81 | $19.89 | 18,800 |
| 2020-02-14 | $16.81 | $19.88 | 44,800 |
| 2020-02-13 | $16.87 | $19.96 | 41,600 |
| 2020-02-12 | $16.84 | $19.92 | 38,000 |
| 2020-02-11 | $16.71 | $19.77 | 22,000 |
| 2020-02-10 | $16.63 | $19.68 | 15,600 |
| 2020-02-07 | $16.60 | $19.64 | 24,000 |
| 2020-02-06 | $16.73 | $19.79 | 32,800 |
| 2020-02-05 | $16.65 | $19.70 | 47,200 |
| 2020-02-04 | $16.51 | $19.53 | 54,000 |
| 2020-02-03 | $16.30 | $19.29 | 20,400 |
| 2020-01-31 | $16.43 | $19.44 | 40,800 |
| 2020-01-30 | $16.67 | $19.72 | 39,600 |
| 2020-01-29 | $17.49 | $20.69 | 33,200 |
| 2020-01-28 | $17.64 | $20.87 | 20,800 |
| 2020-01-27 | $17.24 | $20.39 | 22,000 |
| 2020-01-24 | $17.37 | $20.54 | 20,800 |
| 2020-01-23 | $17.49 | $20.69 | 44,400 |
| 2020-01-22 | $17.42 | $20.60 | 26,000 |
| 2020-01-21 | $17.39 | $20.57 | 17,600 |
| 2020-01-17 | $17.44 | $20.63 | 18,400 |
| 2020-01-16 | $17.53 | $20.74 | 16,400 |
| 2020-01-15 | $17.59 | $20.81 | 28,800 |
| 2020-01-14 | $17.52 | $20.72 | 12,800 |
| 2020-01-13 | $17.46 | $20.66 | 46,000 |
| 2020-01-10 | $17.41 | $20.60 | 45,200 |
| 2020-01-09 | $17.58 | $20.80 | 26,800 |
| 2020-01-08 | $17.32 | $20.49 | 24,000 |
| 2020-01-07 | $17.19 | $20.34 | 36,400 |
| 2020-01-06 | $17.11 | $20.25 | 14,400 |
| 2020-01-03 | $17.30 | $20.47 | 12,800 |
| 2020-01-02 | $17.25 | $20.41 | 25,200 |