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
- 2012-08-03 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 | $15.48 | $17.14 | 1,200 |
| 2020-12-30 | $15.23 | $16.85 | 3,200 |
| 2020-12-29 | $14.78 | $16.35 | 0 |
| 2020-12-28 | $14.78 | $16.35 | 1,600 |
| 2020-12-24 | $14.98 | $16.58 | 0 |
| 2020-12-23 | $14.98 | $16.58 | 0 |
| 2020-12-22 | $14.98 | $16.58 | 0 |
| 2020-12-21 | $14.98 | $16.58 | 4,000 |
| 2020-12-18 | $15.18 | $16.81 | 2,400 |
| 2020-12-17 | $15.20 | $16.83 | 0 |
| 2020-12-16 | $15.20 | $16.83 | 400 |
| 2020-12-15 | $15.08 | $16.69 | 3,600 |
| 2020-12-14 | $15.00 | $16.60 | 800 |
| 2020-12-11 | $14.95 | $16.55 | 4,800 |
| 2020-12-10 | $14.75 | $16.33 | 1,600 |
| 2020-12-09 | $15.19 | $16.81 | 0 |
| 2020-12-08 | $15.19 | $16.81 | 0 |
| 2020-12-07 | $15.19 | $16.81 | 0 |
| 2020-12-04 | $15.19 | $16.81 | 12,000 |
| 2020-12-03 | $14.74 | $16.31 | 0 |
| 2020-12-02 | $14.74 | $16.31 | 2,800 |
| 2020-12-01 | $14.55 | $16.10 | 800 |
| 2020-11-30 | $15.00 | $16.60 | 0 |
| 2020-11-27 | $15.00 | $16.60 | 400 |
| 2020-11-25 | $14.76 | $16.34 | 0 |
| 2020-11-24 | $14.76 | $16.34 | 0 |
| 2020-11-23 | $14.76 | $16.34 | 0 |
| 2020-11-20 | $14.76 | $16.34 | 400 |
| 2020-11-19 | $14.76 | $16.34 | 0 |
| 2020-11-18 | $14.76 | $16.34 | 0 |
| 2020-11-17 | $14.76 | $16.34 | 0 |
| 2020-11-16 | $14.76 | $16.34 | 36,400 |
| 2020-11-13 | $14.17 | $15.69 | 1,200 |
| 2020-11-12 | $14.40 | $15.94 | 2,800 |
| 2020-11-11 | $13.93 | $15.41 | 22,000 |
| 2020-11-10 | $13.93 | $15.41 | 0 |
| 2020-11-09 | $13.93 | $15.41 | 0 |
| 2020-11-06 | $13.93 | $15.41 | 1,200 |
| 2020-11-05 | $13.64 | $15.10 | 2,000 |
| 2020-11-04 | $13.50 | $14.94 | 0 |
| 2020-11-03 | $13.50 | $14.94 | 0 |
| 2020-11-02 | $13.50 | $14.94 | 10,000 |
| 2020-10-30 | $14.31 | $15.84 | 0 |
| 2020-10-29 | $14.31 | $15.84 | 0 |
| 2020-10-28 | $14.31 | $15.84 | 0 |
| 2020-10-27 | $14.31 | $15.84 | 0 |
| 2020-10-26 | $14.31 | $15.84 | 0 |
| 2020-10-23 | $14.31 | $15.84 | 0 |
| 2020-10-22 | $14.31 | $15.84 | 2,000 |
| 2020-10-21 | $13.95 | $15.44 | 0 |
| 2020-10-20 | $13.95 | $15.44 | 0 |
| 2020-10-19 | $13.95 | $15.44 | 0 |
| 2020-10-16 | $13.95 | $15.44 | 0 |
| 2020-10-15 | $13.95 | $15.44 | 0 |
| 2020-10-14 | $13.95 | $15.44 | 0 |
| 2020-10-13 | $13.95 | $15.44 | 0 |
| 2020-10-12 | $13.95 | $15.44 | 0 |
| 2020-10-09 | $13.95 | $15.44 | 0 |
| 2020-10-08 | $13.95 | $15.44 | 0 |
| 2020-10-07 | $13.95 | $15.44 | 72,000 |
| 2020-10-06 | $13.95 | $15.44 | 0 |
| 2020-10-05 | $13.95 | $15.44 | 0 |
| 2020-10-02 | $13.95 | $15.44 | 0 |
| 2020-10-01 | $13.95 | $15.44 | 0 |
| 2020-09-30 | $13.95 | $15.44 | 7,600 |
| 2020-09-29 | $14.41 | $15.95 | 0 |
| 2020-09-28 | $14.41 | $15.79 | 0 |
| 2020-09-25 | $14.41 | $15.79 | 0 |
| 2020-09-24 | $14.41 | $15.79 | 38,000 |
| 2020-09-23 | $14.41 | $15.79 | 0 |
| 2020-09-22 | $14.41 | $15.79 | 0 |
| 2020-09-21 | $14.41 | $15.79 | 0 |
| 2020-09-18 | $14.41 | $15.79 | 2,000 |
| 2020-09-17 | $14.34 | $15.71 | 0 |
| 2020-09-16 | $14.34 | $15.71 | 4,400 |
| 2020-09-15 | $14.34 | $15.71 | 0 |
| 2020-09-14 | $14.34 | $15.71 | 0 |
| 2020-09-11 | $14.34 | $15.71 | 0 |
| 2020-09-10 | $14.34 | $15.71 | 0 |
| 2020-09-09 | $14.34 | $15.71 | 0 |
| 2020-09-08 | $14.34 | $15.71 | 0 |
| 2020-09-04 | $14.34 | $15.71 | 9,200 |
| 2020-09-03 | $14.34 | $15.71 | 0 |
| 2020-09-02 | $14.34 | $15.71 | 0 |
| 2020-09-01 | $14.34 | $15.71 | 0 |
| 2020-08-31 | $14.34 | $15.71 | 0 |
| 2020-08-28 | $14.34 | $15.71 | 62,400 |
| 2020-08-27 | $13.86 | $15.19 | 0 |
| 2020-08-26 | $13.86 | $15.19 | 0 |
| 2020-08-25 | $13.86 | $15.19 | 0 |
| 2020-08-24 | $13.86 | $15.19 | 0 |
| 2020-08-21 | $13.86 | $15.19 | 0 |
| 2020-08-20 | $13.86 | $15.19 | 0 |
| 2020-08-19 | $13.86 | $15.19 | 0 |
| 2020-08-18 | $13.86 | $15.19 | 0 |
| 2020-08-17 | $13.86 | $15.19 | 0 |
| 2020-08-14 | $13.86 | $15.19 | 0 |
| 2020-08-13 | $13.86 | $15.19 | 0 |
| 2020-08-12 | $13.86 | $15.19 | 0 |
| 2020-08-11 | $13.86 | $15.19 | 0 |
| 2020-08-10 | $13.86 | $15.19 | 0 |
| 2020-08-07 | $13.86 | $15.19 | 0 |
| 2020-08-06 | $13.86 | $15.19 | 0 |
| 2020-08-05 | $13.86 | $15.19 | 0 |
| 2020-08-04 | $13.86 | $15.19 | 0 |
| 2020-08-03 | $13.86 | $15.19 | 0 |
| 2020-07-31 | $13.86 | $15.19 | 0 |
| 2020-07-30 | $13.86 | $15.19 | 1,600 |
| 2020-07-29 | $13.90 | $15.23 | 0 |
| 2020-07-28 | $13.90 | $15.23 | 0 |
| 2020-07-27 | $13.90 | $15.23 | 0 |
| 2020-07-24 | $13.90 | $15.23 | 0 |
| 2020-07-23 | $13.90 | $15.23 | 400 |
| 2020-07-22 | $13.10 | $14.36 | 0 |
| 2020-07-21 | $13.10 | $14.36 | 0 |
| 2020-07-20 | $13.10 | $14.36 | 0 |
| 2020-07-17 | $13.10 | $14.36 | 0 |
| 2020-07-16 | $13.10 | $14.36 | 0 |
| 2020-07-15 | $13.10 | $14.36 | 0 |
| 2020-07-14 | $13.10 | $14.36 | 0 |
| 2020-07-13 | $13.10 | $14.36 | 0 |
| 2020-07-10 | $13.10 | $14.36 | 0 |
| 2020-07-09 | $13.10 | $14.36 | 800 |
| 2020-07-08 | $13.75 | $15.07 | 800 |
| 2020-07-07 | $13.75 | $15.07 | 0 |
| 2020-07-06 | $13.75 | $15.07 | 0 |
| 2020-07-02 | $13.75 | $15.07 | 2,800 |
| 2020-07-01 | $13.75 | $15.07 | 0 |
| 2020-06-30 | $13.75 | $15.07 | 0 |
| 2020-06-29 | $13.75 | $15.07 | 0 |
| 2020-06-26 | $13.75 | $15.07 | 0 |
| 2020-06-25 | $13.75 | $15.07 | 1,600 |
| 2020-06-24 | $14.40 | $15.78 | 17,600 |
| 2020-06-23 | $13.99 | $15.33 | 0 |
| 2020-06-22 | $13.99 | $15.33 | 400 |
| 2020-06-19 | $14.17 | $15.53 | 0 |
| 2020-06-18 | $14.17 | $15.53 | 0 |
| 2020-06-17 | $14.17 | $15.53 | 400 |
| 2020-06-16 | $14.17 | $15.53 | 16,800 |
| 2020-06-15 | $14.50 | $15.89 | 400 |
| 2020-06-12 | $14.50 | $15.89 | 400 |
| 2020-06-11 | $14.15 | $15.51 | 0 |
| 2020-06-10 | $14.15 | $15.51 | 0 |
| 2020-06-09 | $14.15 | $15.51 | 28,000 |
| 2020-06-08 | $14.15 | $15.51 | 0 |
| 2020-06-05 | $14.15 | $15.51 | 0 |
| 2020-06-04 | $14.15 | $15.51 | 0 |
| 2020-06-03 | $14.15 | $15.51 | 800 |
| 2020-06-02 | $13.14 | $14.40 | 0 |
| 2020-06-01 | $13.14 | $14.40 | 0 |
| 2020-05-29 | $13.14 | $14.40 | 0 |
| 2020-05-28 | $13.14 | $14.40 | 0 |
| 2020-05-27 | $13.14 | $14.40 | 0 |
| 2020-05-26 | $13.14 | $14.40 | 10,400 |
| 2020-05-22 | $13.19 | $14.45 | 0 |
| 2020-05-21 | $13.19 | $14.45 | 0 |
| 2020-05-20 | $13.19 | $14.45 | 400 |
| 2020-05-19 | $13.44 | $14.73 | 0 |
| 2020-05-18 | $13.44 | $14.73 | 0 |
| 2020-05-15 | $13.44 | $14.73 | 0 |
| 2020-05-14 | $13.44 | $14.73 | 0 |
| 2020-05-13 | $13.44 | $14.73 | 0 |
| 2020-05-12 | $13.44 | $14.73 | 0 |
| 2020-05-11 | $13.44 | $14.73 | 0 |
| 2020-05-08 | $13.44 | $14.73 | 0 |
| 2020-05-07 | $13.44 | $14.73 | 0 |
| 2020-05-06 | $13.44 | $14.73 | 0 |
| 2020-05-05 | $13.44 | $14.73 | 0 |
| 2020-05-04 | $13.44 | $14.73 | 0 |
| 2020-05-01 | $13.44 | $14.73 | 0 |
| 2020-04-30 | $13.44 | $14.73 | 0 |
| 2020-04-29 | $13.44 | $14.73 | 0 |
| 2020-04-28 | $13.44 | $14.73 | 0 |
| 2020-04-27 | $13.44 | $14.73 | 0 |
| 2020-04-24 | $13.44 | $14.73 | 0 |
| 2020-04-23 | $13.44 | $14.73 | 0 |
| 2020-04-22 | $13.44 | $14.73 | 0 |
| 2020-04-21 | $13.44 | $14.73 | 0 |
| 2020-04-20 | $13.44 | $14.73 | 2,400 |
| 2020-04-17 | $14.50 | $15.89 | 0 |
| 2020-04-16 | $14.50 | $15.89 | 0 |
| 2020-04-15 | $14.50 | $15.89 | 16,400 |
| 2020-04-14 | $14.50 | $15.89 | 0 |
| 2020-04-13 | $14.50 | $15.89 | 0 |
| 2020-04-09 | $14.50 | $15.89 | 0 |
| 2020-04-08 | $14.50 | $15.89 | 0 |
| 2020-04-07 | $14.50 | $15.89 | 0 |
| 2020-04-06 | $14.50 | $15.89 | 0 |
| 2020-04-03 | $14.50 | $15.89 | 0 |
| 2020-04-02 | $14.50 | $15.89 | 0 |
| 2020-04-01 | $14.50 | $15.89 | 6,800 |
| 2020-03-31 | $14.50 | $15.89 | 11,200 |
| 2020-03-30 | $14.61 | $16.01 | 1,200 |
| 2020-03-27 | $13.75 | $14.87 | 0 |
| 2020-03-26 | $13.75 | $14.87 | 83,200 |
| 2020-03-25 | $13.75 | $14.87 | 0 |
| 2020-03-24 | $13.75 | $14.87 | 1,200 |
| 2020-03-23 | $12.00 | $12.97 | 0 |
| 2020-03-20 | $12.00 | $12.97 | 2,000 |
| 2020-03-19 | $16.75 | $18.11 | 0 |
| 2020-03-18 | $16.75 | $18.11 | 2,400 |
| 2020-03-17 | $16.75 | $18.11 | 0 |
| 2020-03-16 | $16.75 | $18.11 | 0 |
| 2020-03-13 | $16.75 | $18.11 | 0 |
| 2020-03-12 | $16.75 | $18.11 | 0 |
| 2020-03-11 | $16.75 | $18.11 | 0 |
| 2020-03-10 | $16.75 | $18.11 | 0 |
| 2020-03-09 | $16.75 | $18.11 | 0 |
| 2020-03-06 | $16.75 | $18.11 | 0 |
| 2020-03-05 | $16.75 | $18.11 | 0 |
| 2020-03-04 | $16.75 | $18.11 | 0 |
| 2020-03-03 | $16.75 | $18.11 | 0 |
| 2020-03-02 | $16.75 | $18.11 | 0 |
| 2020-02-28 | $16.75 | $18.11 | 0 |
| 2020-02-27 | $16.75 | $18.11 | 0 |
| 2020-02-26 | $16.75 | $18.11 | 0 |
| 2020-02-25 | $16.75 | $18.11 | 0 |
| 2020-02-24 | $16.75 | $18.11 | 0 |
| 2020-02-21 | $16.75 | $18.11 | 0 |
| 2020-02-20 | $16.75 | $18.11 | 0 |
| 2020-02-19 | $16.75 | $18.11 | 0 |
| 2020-02-18 | $16.75 | $18.11 | 0 |
| 2020-02-14 | $16.75 | $18.11 | 0 |
| 2020-02-13 | $16.75 | $18.11 | 0 |
| 2020-02-12 | $16.75 | $18.11 | 400 |
| 2020-02-11 | $16.63 | $17.98 | 400 |
| 2020-02-10 | $18.00 | $19.46 | 0 |
| 2020-02-07 | $18.00 | $19.46 | 0 |
| 2020-02-06 | $18.00 | $19.46 | 0 |
| 2020-02-05 | $18.00 | $19.46 | 0 |
| 2020-02-04 | $18.00 | $19.46 | 0 |
| 2020-02-03 | $18.00 | $19.46 | 0 |
| 2020-01-31 | $18.00 | $19.46 | 0 |
| 2020-01-30 | $18.00 | $19.46 | 0 |
| 2020-01-29 | $18.00 | $19.46 | 0 |
| 2020-01-28 | $18.00 | $19.46 | 0 |
| 2020-01-27 | $18.00 | $19.46 | 0 |
| 2020-01-24 | $18.00 | $19.46 | 0 |
| 2020-01-23 | $18.00 | $19.46 | 0 |
| 2020-01-22 | $18.00 | $19.46 | 0 |
| 2020-01-21 | $18.00 | $19.46 | 400 |
| 2020-01-17 | $17.40 | $18.81 | 800 |
| 2020-01-16 | $16.34 | $17.67 | 0 |
| 2020-01-15 | $16.34 | $17.67 | 0 |
| 2020-01-14 | $16.34 | $17.67 | 0 |
| 2020-01-13 | $16.34 | $17.67 | 0 |
| 2020-01-10 | $16.34 | $17.67 | 0 |
| 2020-01-09 | $16.34 | $17.67 | 0 |
| 2020-01-08 | $16.34 | $17.67 | 0 |
| 2020-01-07 | $16.34 | $17.67 | 0 |
| 2020-01-06 | $16.34 | $17.67 | 0 |
| 2020-01-03 | $16.34 | $17.67 | 0 |
| 2020-01-02 | $16.34 | $17.67 | 0 |