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
- 2008-10-15 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 | $18.89 | $26.50 | 209,446 |
| 2020-12-30 | $18.98 | $26.62 | 130,616 |
| 2020-12-29 | $18.99 | $26.63 | 297,098 |
| 2020-12-28 | $18.54 | $26.00 | 217,405 |
| 2020-12-24 | $18.59 | $26.08 | 119,875 |
| 2020-12-23 | $18.33 | $25.71 | 236,681 |
| 2020-12-22 | $18.40 | $25.81 | 188,348 |
| 2020-12-21 | $18.51 | $25.96 | 245,504 |
| 2020-12-18 | $18.38 | $25.78 | 347,733 |
| 2020-12-17 | $18.48 | $25.92 | 202,445 |
| 2020-12-16 | $18.60 | $26.09 | 345,624 |
| 2020-12-15 | $18.30 | $25.67 | 168,496 |
| 2020-12-14 | $18.36 | $25.76 | 1,621,477 |
| 2020-12-11 | $18.54 | $26.00 | 1,669,715 |
| 2020-12-10 | $18.56 | $26.03 | 1,597,119 |
| 2020-12-09 | $18.46 | $25.89 | 1,116,372 |
| 2020-12-08 | $18.44 | $25.86 | 229,201 |
| 2020-12-07 | $18.16 | $25.48 | 275,713 |
| 2020-12-04 | $18.45 | $25.87 | 697,673 |
| 2020-12-03 | $17.98 | $25.21 | 545,192 |
| 2020-12-02 | $18.07 | $25.35 | 190,937 |
| 2020-12-01 | $18.42 | $25.83 | 238,503 |
| 2020-11-30 | $18.59 | $26.08 | 217,309 |
| 2020-11-27 | $18.39 | $25.80 | 122,752 |
| 2020-11-25 | $18.29 | $25.65 | 243,682 |
| 2020-11-24 | $17.89 | $25.10 | 532,533 |
| 2020-11-23 | $18.51 | $25.96 | 318,963 |
| 2020-11-20 | $18.96 | $26.59 | 385,039 |
| 2020-11-19 | $19.01 | $26.66 | 579,716 |
| 2020-11-18 | $18.77 | $26.33 | 363,749 |
| 2020-11-17 | $18.82 | $26.40 | 1,977,362 |
| 2020-11-16 | $19.29 | $27.06 | 1,701,841 |
| 2020-11-13 | $19.51 | $27.36 | 2,855,518 |
| 2020-11-12 | $19.60 | $27.50 | 548,740 |
| 2020-11-11 | $19.56 | $27.44 | 1,943,222 |
| 2020-11-10 | $19.29 | $27.06 | 1,443,199 |
| 2020-11-09 | $18.47 | $25.90 | 465,403 |
| 2020-11-06 | $19.57 | $27.45 | 244,257 |
| 2020-11-05 | $19.38 | $27.19 | 254,998 |
| 2020-11-04 | $19.24 | $26.98 | 225,557 |
| 2020-11-03 | $18.84 | $26.43 | 180,867 |
| 2020-11-02 | $18.60 | $26.09 | 898,391 |
| 2020-10-30 | $18.40 | $25.81 | 1,775,301 |
| 2020-10-29 | $18.61 | $26.11 | 332,006 |
| 2020-10-28 | $18.70 | $26.22 | 296,235 |
| 2020-10-27 | $19.01 | $26.66 | 193,334 |
| 2020-10-26 | $19.10 | $26.79 | 352,337 |
| 2020-10-23 | $19.23 | $26.97 | 848,236 |
| 2020-10-22 | $19.09 | $26.78 | 1,996,638 |
| 2020-10-21 | $19.25 | $27.00 | 3,704,138 |
| 2020-10-20 | $19.52 | $27.38 | 669,382 |
| 2020-10-19 | $19.45 | $27.28 | 1,760,436 |
| 2020-10-16 | $20.00 | $28.05 | 203,883 |
| 2020-10-15 | $19.77 | $27.73 | 129,369 |
| 2020-10-14 | $20.16 | $28.27 | 150,755 |
| 2020-10-13 | $20.07 | $28.15 | 139,439 |
| 2020-10-12 | $20.29 | $28.46 | 93,215 |
| 2020-10-09 | $20.31 | $28.49 | 105,011 |
| 2020-10-08 | $20.15 | $28.26 | 153,248 |
| 2020-10-07 | $20.15 | $28.26 | 113,642 |
| 2020-10-06 | $19.97 | $28.01 | 177,319 |
| 2020-10-05 | $20.51 | $28.77 | 349,460 |
| 2020-10-02 | $20.88 | $29.28 | 124,862 |
| 2020-10-01 | $20.79 | $29.16 | 543,082 |
| 2020-09-30 | $20.49 | $28.74 | 438,359 |
| 2020-09-29 | $20.43 | $28.65 | 94,366 |
| 2020-09-28 | $20.35 | $28.55 | 209,158 |
| 2020-09-25 | $19.97 | $28.01 | 220,282 |
| 2020-09-24 | $19.80 | $27.77 | 108,175 |
| 2020-09-23 | $20.04 | $28.11 | 133,397 |
| 2020-09-22 | $19.93 | $27.95 | 109,997 |
| 2020-09-21 | $19.68 | $27.60 | 137,712 |
| 2020-09-18 | $20.03 | $28.10 | 150,275 |
| 2020-09-17 | $20.02 | $28.08 | 86,790 |
| 2020-09-16 | $20.28 | $28.45 | 138,863 |
| 2020-09-15 | $20.35 | $28.55 | 185,662 |
| 2020-09-14 | $20.22 | $28.36 | 166,674 |
| 2020-09-11 | $20.28 | $28.45 | 151,906 |
| 2020-09-10 | $20.17 | $28.29 | 796,450 |
| 2020-09-09 | $20.41 | $28.62 | 364,612 |
| 2020-09-08 | $19.77 | $27.73 | 284,631 |
| 2020-09-04 | $19.76 | $27.72 | 561,686 |
| 2020-09-03 | $20.02 | $28.08 | 237,640 |
| 2020-09-02 | $21.09 | $29.59 | 201,486 |
| 2020-09-01 | $20.86 | $29.25 | 180,772 |
| 2020-08-31 | $20.94 | $29.37 | 141,548 |
| 2020-08-28 | $20.95 | $29.38 | 133,685 |
| 2020-08-27 | $21.05 | $29.53 | 177,415 |
| 2020-08-26 | $21.14 | $29.65 | 226,324 |
| 2020-08-25 | $20.87 | $29.27 | 189,594 |
| 2020-08-24 | $20.88 | $29.28 | 247,230 |
| 2020-08-21 | $20.79 | $29.16 | 161,783 |
| 2020-08-20 | $21.01 | $29.47 | 261,615 |
| 2020-08-19 | $20.98 | $29.15 | 184,128 |
| 2020-08-18 | $20.86 | $28.97 | 179,813 |
| 2020-08-17 | $20.48 | $28.45 | 199,472 |
| 2020-08-14 | $20.40 | $28.34 | 201,198 |
| 2020-08-13 | $20.59 | $28.61 | 119,491 |
| 2020-08-12 | $20.46 | $28.42 | 254,519 |
| 2020-08-11 | $20.30 | $28.21 | 326,444 |
| 2020-08-10 | $20.74 | $28.81 | 1,354,204 |
| 2020-08-07 | $20.88 | $29.00 | 224,981 |
| 2020-08-06 | $21.17 | $29.41 | 229,489 |
| 2020-08-05 | $21.31 | $29.61 | 233,612 |
| 2020-08-04 | $21.49 | $29.86 | 259,697 |
| 2020-08-03 | $21.67 | $30.10 | 398,752 |
| 2020-07-31 | $21.28 | $29.57 | 324,430 |
| 2020-07-30 | $21.67 | $30.10 | 283,960 |
| 2020-07-29 | $21.89 | $30.41 | 432,413 |
| 2020-07-28 | $21.23 | $29.49 | 1,424,978 |
| 2020-07-27 | $21.04 | $29.23 | 1,865,351 |
| 2020-07-24 | $20.92 | $29.06 | 358,378 |
| 2020-07-23 | $21.38 | $29.70 | 271,109 |
| 2020-07-22 | $21.12 | $29.34 | 215,487 |
| 2020-07-21 | $20.98 | $29.15 | 530,423 |
| 2020-07-20 | $21.15 | $29.38 | 346,583 |
| 2020-07-17 | $20.72 | $28.78 | 352,720 |
| 2020-07-16 | $20.60 | $28.63 | 777,845 |
| 2020-07-15 | $20.51 | $28.50 | 205,418 |
| 2020-07-14 | $20.47 | $28.44 | 231,215 |
| 2020-07-13 | $20.35 | $28.28 | 371,996 |
| 2020-07-10 | $20.53 | $28.52 | 321,169 |
| 2020-07-09 | $20.30 | $28.21 | 774,584 |
| 2020-07-08 | $20.28 | $28.18 | 1,739,051 |
| 2020-07-07 | $19.89 | $27.63 | 762,597 |
| 2020-07-06 | $20.02 | $27.81 | 1,558,855 |
| 2020-07-02 | $19.66 | $27.31 | 334,691 |
| 2020-07-01 | $19.38 | $26.93 | 98,202 |
| 2020-06-30 | $19.29 | $26.80 | 155,646 |
| 2020-06-29 | $19.05 | $26.47 | 150,755 |
| 2020-06-26 | $18.74 | $26.03 | 157,084 |
| 2020-06-25 | $18.70 | $25.97 | 254,902 |
| 2020-06-24 | $18.53 | $25.74 | 252,121 |
| 2020-06-23 | $18.94 | $26.31 | 238,887 |
| 2020-06-22 | $18.64 | $25.90 | 185,279 |
| 2020-06-19 | $18.48 | $25.67 | 159,674 |
| 2020-06-18 | $18.56 | $25.79 | 146,343 |
| 2020-06-17 | $18.73 | $26.02 | 159,290 |
| 2020-06-16 | $18.52 | $25.73 | 200,335 |
| 2020-06-15 | $18.51 | $25.71 | 239,558 |
| 2020-06-12 | $18.26 | $25.37 | 205,514 |
| 2020-06-11 | $18.14 | $25.21 | 167,825 |
| 2020-06-10 | $18.54 | $25.76 | 482,377 |
| 2020-06-09 | $18.19 | $25.26 | 203,212 |
| 2020-06-08 | $18.06 | $25.09 | 1,631,451 |
| 2020-06-05 | $18.06 | $25.09 | 479,692 |
| 2020-06-04 | $18.62 | $25.87 | 1,570,554 |
| 2020-06-03 | $18.76 | $26.06 | 253,368 |
| 2020-06-02 | $18.58 | $25.82 | 1,447,994 |
| 2020-06-01 | $18.68 | $25.95 | 249,244 |
| 2020-05-29 | $18.64 | $25.90 | 440,469 |
| 2020-05-28 | $18.28 | $25.39 | 271,877 |
| 2020-05-27 | $17.94 | $24.92 | 234,188 |
| 2020-05-26 | $18.09 | $25.13 | 402,301 |
| 2020-05-22 | $18.27 | $25.38 | 385,518 |
| 2020-05-21 | $18.30 | $25.42 | 330,280 |
| 2020-05-20 | $18.07 | $25.11 | 472,403 |
| 2020-05-19 | $18.20 | $25.28 | 546,630 |
| 2020-05-18 | $18.71 | $25.99 | 243,970 |
| 2020-05-15 | $18.19 | $25.26 | 311,963 |
| 2020-05-14 | $18.13 | $25.19 | 440,469 |
| 2020-05-13 | $18.33 | $25.47 | 328,841 |
| 2020-05-12 | $18.11 | $25.16 | 456,292 |
| 2020-05-11 | $18.04 | $25.06 | 263,533 |
| 2020-05-08 | $17.65 | $24.53 | 291,248 |
| 2020-05-07 | $17.38 | $24.15 | 336,321 |
| 2020-05-06 | $17.23 | $23.93 | 263,437 |
| 2020-05-05 | $17.22 | $23.92 | 546,438 |
| 2020-05-04 | $17.49 | $24.29 | 449,771 |
| 2020-05-01 | $17.43 | $24.22 | 1,948,880 |
| 2020-04-30 | $17.84 | $24.79 | 6,095,979 |
| 2020-04-29 | $16.93 | $23.53 | 374,777 |
| 2020-04-28 | $16.96 | $23.56 | 331,143 |
| 2020-04-27 | $17.36 | $24.12 | 468,088 |
| 2020-04-24 | $17.23 | $23.93 | 3,731,661 |
| 2020-04-23 | $16.68 | $23.18 | 295,852 |
| 2020-04-22 | $16.97 | $23.57 | 280,124 |
| 2020-04-21 | $16.63 | $23.11 | 569,838 |
| 2020-04-20 | $16.91 | $23.50 | 791,559 |
| 2020-04-17 | $16.66 | $23.15 | 390,505 |
| 2020-04-16 | $16.77 | $23.29 | 604,266 |
| 2020-04-15 | $16.77 | $22.93 | 684,918 |
| 2020-04-14 | $17.24 | $23.57 | 1,178,227 |
| 2020-04-13 | $16.54 | $22.61 | 657,203 |
| 2020-04-09 | $16.63 | $22.74 | 3,381,338 |
| 2020-04-08 | $16.35 | $22.36 | 682,520 |
| 2020-04-07 | $15.87 | $21.70 | 344,281 |
| 2020-04-06 | $15.90 | $21.74 | 469,622 |
| 2020-04-03 | $16.14 | $22.07 | 717,907 |
| 2020-04-02 | $16.31 | $22.30 | 307,455 |
| 2020-04-01 | $15.91 | $21.76 | 433,852 |
| 2020-03-31 | $16.07 | $21.97 | 512,586 |
| 2020-03-30 | $16.38 | $22.40 | 1,950,222 |
| 2020-03-27 | $15.86 | $21.69 | 1,663,865 |
| 2020-03-26 | $15.69 | $21.46 | 2,140,872 |
| 2020-03-25 | $14.39 | $19.68 | 1,434,664 |
| 2020-03-24 | $14.23 | $19.46 | 593,333 |
| 2020-03-23 | $14.15 | $19.35 | 1,528,742 |
| 2020-03-20 | $14.67 | $20.06 | 1,441,569 |
| 2020-03-19 | $15.05 | $20.57 | 731,717 |
| 2020-03-18 | $14.45 | $19.76 | 599,375 |
| 2020-03-17 | $14.70 | $20.10 | 801,245 |
| 2020-03-16 | $13.34 | $18.24 | 2,433,654 |
| 2020-03-13 | $14.54 | $19.88 | 1,696,759 |
| 2020-03-12 | $13.92 | $19.03 | 1,236,918 |
| 2020-03-11 | $14.98 | $20.49 | 628,241 |
| 2020-03-10 | $15.77 | $21.56 | 715,510 |
| 2020-03-09 | $15.69 | $21.46 | 1,121,742 |
| 2020-03-06 | $16.65 | $22.77 | 471,732 |
| 2020-03-05 | $16.76 | $22.91 | 472,979 |
| 2020-03-04 | $16.74 | $22.88 | 562,549 |
| 2020-03-03 | $15.64 | $21.39 | 879,883 |
| 2020-03-02 | $15.69 | $21.46 | 535,026 |
| 2020-02-28 | $15.59 | $21.32 | 533,492 |
| 2020-02-27 | $15.87 | $21.70 | 534,451 |
| 2020-02-26 | $16.55 | $22.63 | 279,932 |
| 2020-02-25 | $16.56 | $22.64 | 343,418 |
| 2020-02-24 | $17.06 | $23.33 | 221,337 |
| 2020-02-21 | $17.59 | $24.05 | 182,306 |
| 2020-02-20 | $17.79 | $24.32 | 219,323 |
| 2020-02-19 | $17.76 | $24.28 | 176,744 |
| 2020-02-18 | $17.63 | $24.11 | 162,838 |
| 2020-02-14 | $17.56 | $24.01 | 243,874 |
| 2020-02-13 | $17.53 | $23.97 | 146,727 |
| 2020-02-12 | $17.64 | $24.12 | 240,517 |
| 2020-02-11 | $17.74 | $24.25 | 200,047 |
| 2020-02-10 | $17.74 | $24.25 | 153,536 |
| 2020-02-07 | $17.77 | $24.30 | 289,234 |
| 2020-02-06 | $17.88 | $24.45 | 539,725 |
| 2020-02-05 | $17.82 | $24.37 | 155,742 |
| 2020-02-04 | $17.78 | $24.31 | 266,314 |
| 2020-02-03 | $17.55 | $24.00 | 188,156 |
| 2020-01-31 | $17.55 | $24.00 | 209,829 |
| 2020-01-30 | $17.59 | $24.05 | 150,851 |
| 2020-01-29 | $17.40 | $23.80 | 230,160 |
| 2020-01-28 | $17.29 | $23.64 | 215,775 |
| 2020-01-27 | $16.93 | $23.15 | 145,768 |
| 2020-01-24 | $16.96 | $23.18 | 241,572 |
| 2020-01-23 | $16.98 | $23.21 | 231,886 |
| 2020-01-22 | $16.89 | $23.10 | 200,431 |
| 2020-01-21 | $16.92 | $23.14 | 319,155 |
| 2020-01-17 | $17.13 | $23.43 | 226,324 |
| 2020-01-16 | $17.10 | $23.38 | 269,383 |
| 2020-01-15 | $17.07 | $23.34 | 401,150 |
| 2020-01-14 | $16.84 | $23.03 | 785,325 |
| 2020-01-13 | $16.78 | $22.94 | 536,561 |
| 2020-01-10 | $16.70 | $22.84 | 262,287 |
| 2020-01-09 | $16.92 | $23.14 | 196,691 |
| 2020-01-08 | $16.91 | $23.13 | 190,266 |
| 2020-01-07 | $17.07 | $23.34 | 333,061 |
| 2020-01-06 | $17.27 | $23.61 | 271,781 |
| 2020-01-03 | $17.15 | $23.45 | 278,110 |
| 2020-01-02 | $17.31 | $23.67 | 209,446 |