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
- 2012-01-17 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 | $12.28 | $16.02 | 100 |
| 2020-12-30 | $12.67 | $16.52 | 0 |
| 2020-12-29 | $12.67 | $16.52 | 300 |
| 2020-12-28 | $12.55 | $16.37 | 200 |
| 2020-12-24 | $12.54 | $16.36 | 0 |
| 2020-12-23 | $12.54 | $16.36 | 10,900 |
| 2020-12-22 | $12.72 | $16.59 | 0 |
| 2020-12-21 | $12.72 | $16.59 | 100 |
| 2020-12-18 | $12.69 | $16.55 | 8,200 |
| 2020-12-17 | $12.69 | $16.55 | 0 |
| 2020-12-16 | $12.69 | $16.55 | 0 |
| 2020-12-15 | $12.69 | $16.55 | 0 |
| 2020-12-14 | $12.69 | $16.55 | 0 |
| 2020-12-11 | $12.69 | $16.55 | 0 |
| 2020-12-10 | $12.69 | $16.55 | 0 |
| 2020-12-09 | $12.69 | $16.55 | 0 |
| 2020-12-08 | $12.69 | $16.55 | 0 |
| 2020-12-07 | $12.69 | $16.55 | 24,100 |
| 2020-12-04 | $13.33 | $17.39 | 0 |
| 2020-12-03 | $13.33 | $17.39 | 56,000 |
| 2020-12-02 | $13.33 | $17.39 | 22,900 |
| 2020-12-01 | $13.01 | $16.97 | 24,100 |
| 2020-11-30 | $13.48 | $17.58 | 0 |
| 2020-11-27 | $13.48 | $17.58 | 0 |
| 2020-11-25 | $13.48 | $17.58 | 10,000 |
| 2020-11-24 | $13.48 | $17.58 | 0 |
| 2020-11-23 | $13.48 | $17.58 | 0 |
| 2020-11-20 | $13.48 | $17.58 | 7,700 |
| 2020-11-19 | $13.48 | $17.58 | 0 |
| 2020-11-18 | $13.48 | $17.58 | 12,000 |
| 2020-11-17 | $12.73 | $16.60 | 26,500 |
| 2020-11-16 | $12.73 | $16.60 | 0 |
| 2020-11-13 | $12.73 | $16.60 | 100 |
| 2020-11-12 | $12.96 | $16.90 | 0 |
| 2020-11-11 | $12.96 | $16.90 | 44,500 |
| 2020-11-10 | $12.96 | $16.90 | 22,500 |
| 2020-11-09 | $13.39 | $17.46 | 500 |
| 2020-11-06 | $12.38 | $16.15 | 0 |
| 2020-11-05 | $12.38 | $16.15 | 0 |
| 2020-11-04 | $12.38 | $16.15 | 100 |
| 2020-11-03 | $13.13 | $17.12 | 100 |
| 2020-11-02 | $12.54 | $16.36 | 10,900 |
| 2020-10-30 | $12.54 | $16.36 | 20,500 |
| 2020-10-29 | $12.54 | $16.36 | 0 |
| 2020-10-28 | $12.54 | $16.36 | 0 |
| 2020-10-27 | $12.54 | $16.36 | 100 |
| 2020-10-26 | $12.52 | $16.33 | 0 |
| 2020-10-23 | $12.52 | $16.33 | 200 |
| 2020-10-22 | $12.60 | $16.43 | 0 |
| 2020-10-21 | $12.60 | $16.43 | 0 |
| 2020-10-20 | $12.60 | $16.43 | 100 |
| 2020-10-19 | $12.39 | $16.16 | 0 |
| 2020-10-16 | $12.39 | $16.16 | 100 |
| 2020-10-15 | $12.68 | $16.54 | 0 |
| 2020-10-14 | $12.68 | $16.54 | 0 |
| 2020-10-13 | $12.68 | $16.54 | 200 |
| 2020-10-12 | $12.13 | $15.82 | 100 |
| 2020-10-09 | $12.63 | $16.47 | 100 |
| 2020-10-08 | $12.62 | $16.46 | 0 |
| 2020-10-07 | $12.62 | $16.46 | 0 |
| 2020-10-06 | $12.62 | $16.46 | 100 |
| 2020-10-05 | $12.83 | $16.73 | 100 |
| 2020-10-02 | $12.58 | $16.41 | 100 |
| 2020-10-01 | $12.63 | $16.47 | 0 |
| 2020-09-30 | $12.63 | $16.47 | 100 |
| 2020-09-29 | $12.97 | $16.92 | 600 |
| 2020-09-28 | $13.00 | $16.49 | 10 |
| 2020-09-25 | $13.10 | $16.62 | 10 |
| 2020-09-24 | $12.80 | $16.24 | 760 |
| 2020-09-23 | $13.10 | $16.62 | 40,010 |
| 2020-09-22 | $14.00 | $17.76 | 0 |
| 2020-09-21 | $14.00 | $17.76 | 10 |
| 2020-09-18 | $12.90 | $16.37 | 0 |
| 2020-09-17 | $12.90 | $16.37 | 0 |
| 2020-09-16 | $12.90 | $16.37 | 0 |
| 2020-09-15 | $12.90 | $16.37 | 0 |
| 2020-09-14 | $12.90 | $16.37 | 0 |
| 2020-09-11 | $12.90 | $16.37 | 0 |
| 2020-09-10 | $12.90 | $16.37 | 0 |
| 2020-09-09 | $12.90 | $16.37 | 0 |
| 2020-09-08 | $12.90 | $16.37 | 0 |
| 2020-09-04 | $12.90 | $16.37 | 0 |
| 2020-09-03 | $12.90 | $16.37 | 20 |
| 2020-09-02 | $12.90 | $16.37 | 1,510 |
| 2020-09-01 | $12.90 | $16.37 | 0 |
| 2020-08-31 | $12.90 | $16.37 | 0 |
| 2020-08-28 | $12.90 | $16.37 | 1,610 |
| 2020-08-27 | $12.90 | $16.37 | 2,980 |
| 2020-08-26 | $12.80 | $16.24 | 10,000 |
| 2020-08-25 | $12.80 | $16.24 | 20,000 |
| 2020-08-24 | $12.80 | $16.24 | 0 |
| 2020-08-21 | $12.80 | $16.24 | 20,000 |
| 2020-08-20 | $12.80 | $16.24 | 12,390 |
| 2020-08-19 | $13.50 | $17.13 | 1,400 |
| 2020-08-18 | $13.50 | $17.13 | 0 |
| 2020-08-17 | $13.50 | $17.13 | 90 |
| 2020-08-14 | $11.70 | $14.84 | 0 |
| 2020-08-13 | $11.70 | $14.84 | 0 |
| 2020-08-12 | $11.70 | $14.84 | 0 |
| 2020-08-11 | $11.70 | $14.84 | 0 |
| 2020-08-10 | $11.70 | $14.84 | 0 |
| 2020-08-07 | $11.70 | $14.84 | 0 |
| 2020-08-06 | $11.70 | $14.84 | 0 |
| 2020-08-05 | $11.70 | $14.84 | 0 |
| 2020-08-04 | $11.70 | $14.84 | 0 |
| 2020-08-03 | $11.70 | $14.84 | 700 |
| 2020-07-31 | $12.10 | $15.35 | 0 |
| 2020-07-30 | $12.10 | $15.35 | 0 |
| 2020-07-29 | $12.10 | $15.35 | 0 |
| 2020-07-28 | $12.10 | $15.35 | 0 |
| 2020-07-27 | $12.10 | $15.35 | 0 |
| 2020-07-24 | $12.10 | $15.35 | 0 |
| 2020-07-23 | $12.10 | $15.35 | 0 |
| 2020-07-22 | $12.10 | $15.35 | 0 |
| 2020-07-21 | $12.10 | $15.35 | 0 |
| 2020-07-20 | $12.10 | $15.35 | 0 |
| 2020-07-17 | $12.10 | $15.35 | 0 |
| 2020-07-16 | $12.10 | $15.35 | 0 |
| 2020-07-15 | $12.10 | $15.35 | 0 |
| 2020-07-14 | $12.10 | $15.35 | 0 |
| 2020-07-13 | $12.10 | $15.35 | 0 |
| 2020-07-10 | $12.10 | $15.35 | 0 |
| 2020-07-09 | $12.10 | $15.35 | 0 |
| 2020-07-08 | $12.10 | $15.35 | 0 |
| 2020-07-07 | $12.10 | $15.35 | 3,200 |
| 2020-07-06 | $12.10 | $15.35 | 4,160 |
| 2020-07-02 | $12.40 | $15.73 | 0 |
| 2020-07-01 | $12.40 | $15.73 | 0 |
| 2020-06-30 | $12.40 | $15.73 | 1,250 |
| 2020-06-29 | $12.80 | $16.24 | 0 |
| 2020-06-26 | $12.80 | $16.24 | 0 |
| 2020-06-25 | $12.80 | $16.24 | 0 |
| 2020-06-24 | $12.80 | $16.24 | 0 |
| 2020-06-23 | $12.80 | $16.24 | 10 |
| 2020-06-22 | $12.40 | $15.73 | 40 |
| 2020-06-19 | $12.90 | $16.37 | 490 |
| 2020-06-18 | $12.90 | $16.37 | 10 |
| 2020-06-17 | $13.40 | $17.00 | 20 |
| 2020-06-16 | $12.40 | $15.73 | 0 |
| 2020-06-15 | $12.40 | $15.73 | 0 |
| 2020-06-12 | $12.40 | $15.73 | 0 |
| 2020-06-11 | $12.40 | $15.73 | 50,000 |
| 2020-06-10 | $12.40 | $15.73 | 0 |
| 2020-06-09 | $12.40 | $15.73 | 0 |
| 2020-06-08 | $12.40 | $15.73 | 0 |
| 2020-06-05 | $12.40 | $15.73 | 0 |
| 2020-06-04 | $12.40 | $15.73 | 0 |
| 2020-06-03 | $12.40 | $15.73 | 0 |
| 2020-06-02 | $12.40 | $15.73 | 0 |
| 2020-06-01 | $12.40 | $15.73 | 31,370 |
| 2020-05-29 | $12.30 | $15.60 | 10 |
| 2020-05-28 | $12.40 | $15.73 | 0 |
| 2020-05-27 | $12.40 | $15.73 | 10 |
| 2020-05-26 | $11.80 | $14.97 | 0 |
| 2020-05-22 | $11.80 | $14.97 | 0 |
| 2020-05-21 | $11.80 | $14.97 | 0 |
| 2020-05-20 | $11.80 | $14.97 | 0 |
| 2020-05-19 | $11.80 | $14.97 | 0 |
| 2020-05-18 | $11.80 | $14.97 | 0 |
| 2020-05-15 | $11.80 | $14.97 | 0 |
| 2020-05-14 | $11.80 | $14.97 | 0 |
| 2020-05-13 | $11.80 | $14.97 | 0 |
| 2020-05-12 | $11.80 | $14.97 | 0 |
| 2020-05-11 | $11.80 | $14.97 | 0 |
| 2020-05-08 | $11.80 | $14.97 | 0 |
| 2020-05-07 | $11.80 | $14.97 | 1,540 |
| 2020-05-06 | $11.80 | $14.97 | 0 |
| 2020-05-05 | $11.80 | $14.97 | 0 |
| 2020-05-04 | $11.80 | $14.97 | 0 |
| 2020-05-01 | $11.80 | $14.97 | 0 |
| 2020-04-30 | $11.80 | $14.97 | 0 |
| 2020-04-29 | $11.80 | $14.97 | 0 |
| 2020-04-28 | $11.80 | $14.97 | 110 |
| 2020-04-27 | $11.00 | $13.95 | 0 |
| 2020-04-24 | $11.00 | $13.95 | 0 |
| 2020-04-23 | $11.00 | $13.95 | 0 |
| 2020-04-22 | $11.00 | $13.95 | 0 |
| 2020-04-21 | $11.00 | $13.95 | 0 |
| 2020-04-20 | $11.00 | $13.95 | 410 |
| 2020-04-17 | $11.00 | $13.95 | 6,780 |
| 2020-04-16 | $11.00 | $13.95 | 10 |
| 2020-04-15 | $11.50 | $14.59 | 100,000 |
| 2020-04-14 | $11.50 | $14.59 | 136,960 |
| 2020-04-13 | $10.90 | $13.83 | 20 |
| 2020-04-09 | $11.90 | $15.10 | 22,900 |
| 2020-04-08 | $11.50 | $14.59 | 24,140 |
| 2020-04-07 | $12.50 | $15.86 | 142,000 |
| 2020-04-06 | $12.50 | $15.86 | 20,000 |
| 2020-04-03 | $12.50 | $15.86 | 25,920 |
| 2020-04-02 | $12.50 | $15.86 | 2,140 |
| 2020-04-01 | $12.50 | $15.86 | 25,510 |
| 2020-03-31 | $12.50 | $15.86 | 0 |
| 2020-03-30 | $12.50 | $15.86 | 20,000 |
| 2020-03-27 | $12.50 | $15.41 | 30 |
| 2020-03-26 | $12.20 | $15.04 | 0 |
| 2020-03-25 | $12.20 | $15.04 | 34,330 |
| 2020-03-24 | $10.60 | $13.07 | 0 |
| 2020-03-23 | $10.60 | $13.07 | 1,620 |
| 2020-03-20 | $11.60 | $14.30 | 0 |
| 2020-03-19 | $11.60 | $14.30 | 0 |
| 2020-03-18 | $11.60 | $14.30 | 180 |
| 2020-03-17 | $11.60 | $14.30 | 0 |
| 2020-03-16 | $11.60 | $14.30 | 13,300 |
| 2020-03-13 | $11.60 | $14.30 | 33,890 |
| 2020-03-12 | $11.60 | $14.30 | 0 |
| 2020-03-11 | $11.60 | $14.30 | 250 |
| 2020-03-10 | $11.60 | $14.30 | 3,430 |
| 2020-03-09 | $12.00 | $14.80 | 100 |
| 2020-03-06 | $13.70 | $16.89 | 45,170 |
| 2020-03-05 | $13.70 | $16.89 | 4,510 |
| 2020-03-04 | $12.90 | $15.91 | 370 |
| 2020-03-03 | $12.90 | $15.91 | 517,000 |
| 2020-03-02 | $14.20 | $17.51 | 0 |
| 2020-02-28 | $14.20 | $17.51 | 0 |
| 2020-02-27 | $14.20 | $17.51 | 2,250 |
| 2020-02-26 | $14.20 | $17.51 | 0 |
| 2020-02-25 | $14.20 | $17.51 | 0 |
| 2020-02-24 | $14.20 | $17.51 | 0 |
| 2020-02-21 | $14.20 | $17.51 | 9,740 |
| 2020-02-20 | $14.20 | $17.51 | 7,420 |
| 2020-02-19 | $14.20 | $17.51 | 0 |
| 2020-02-18 | $14.20 | $17.51 | 20 |
| 2020-02-14 | $15.90 | $19.61 | 0 |
| 2020-02-13 | $15.90 | $19.61 | 0 |
| 2020-02-12 | $15.90 | $19.61 | 0 |
| 2020-02-11 | $15.90 | $19.61 | 0 |
| 2020-02-10 | $15.90 | $19.61 | 0 |
| 2020-02-07 | $15.90 | $19.61 | 0 |
| 2020-02-06 | $15.90 | $19.61 | 0 |
| 2020-02-05 | $15.90 | $19.61 | 0 |
| 2020-02-04 | $15.90 | $19.61 | 0 |
| 2020-02-03 | $15.90 | $19.61 | 0 |
| 2020-01-31 | $15.90 | $19.61 | 0 |
| 2020-01-30 | $15.90 | $19.61 | 0 |
| 2020-01-29 | $15.90 | $19.61 | 10 |
| 2020-01-28 | $15.00 | $18.50 | 21,510 |
| 2020-01-27 | $14.90 | $18.37 | 25,000 |
| 2020-01-24 | $14.90 | $18.37 | 0 |
| 2020-01-23 | $14.90 | $18.37 | 0 |
| 2020-01-22 | $14.90 | $18.37 | 0 |
| 2020-01-21 | $14.90 | $18.37 | 0 |
| 2020-01-17 | $14.90 | $18.37 | 960 |
| 2020-01-16 | $14.90 | $18.37 | 20 |
| 2020-01-15 | $15.80 | $19.48 | 0 |
| 2020-01-14 | $15.80 | $19.48 | 0 |
| 2020-01-13 | $15.80 | $19.48 | 0 |
| 2020-01-10 | $15.80 | $19.48 | 40 |
| 2020-01-09 | $15.50 | $19.11 | 0 |
| 2020-01-08 | $15.50 | $19.11 | 0 |
| 2020-01-07 | $15.50 | $19.11 | 0 |
| 2020-01-06 | $15.50 | $19.11 | 0 |
| 2020-01-03 | $15.50 | $19.11 | 0 |
| 2020-01-02 | $15.50 | $19.11 | 0 |