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
- 2008-06-25 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 | $17.54 | $20.60 | 7,000 |
| 2020-12-30 | $17.88 | $21.00 | 21,200 |
| 2020-12-29 | $18.06 | $21.21 | 15,900 |
| 2020-12-28 | $17.90 | $21.02 | 8,900 |
| 2020-12-24 | $17.91 | $21.03 | 8,400 |
| 2020-12-23 | $17.93 | $21.05 | 4,500 |
| 2020-12-22 | $17.55 | $20.61 | 10,500 |
| 2020-12-21 | $17.65 | $20.73 | 18,100 |
| 2020-12-18 | $18.63 | $21.88 | 4,700 |
| 2020-12-17 | $18.86 | $22.15 | 38,800 |
| 2020-12-16 | $18.68 | $21.94 | 6,100 |
| 2020-12-15 | $18.43 | $21.64 | 6,100 |
| 2020-12-14 | $18.23 | $21.41 | 10,200 |
| 2020-12-11 | $18.38 | $21.58 | 13,800 |
| 2020-12-10 | $19.05 | $22.37 | 27,500 |
| 2020-12-09 | $18.48 | $21.70 | 13,500 |
| 2020-12-08 | $18.56 | $21.79 | 12,400 |
| 2020-12-07 | $18.38 | $21.58 | 26,600 |
| 2020-12-04 | $18.94 | $22.24 | 24,100 |
| 2020-12-03 | $18.20 | $21.37 | 12,500 |
| 2020-12-02 | $17.82 | $20.93 | 10,900 |
| 2020-12-01 | $17.30 | $20.32 | 5,700 |
| 2020-11-30 | $16.81 | $19.74 | 98,200 |
| 2020-11-27 | $17.67 | $20.75 | 11,900 |
| 2020-11-25 | $17.98 | $21.11 | 22,900 |
| 2020-11-24 | $18.21 | $21.38 | 56,200 |
| 2020-11-23 | $17.36 | $20.39 | 70,800 |
| 2020-11-20 | $16.52 | $19.40 | 18,400 |
| 2020-11-19 | $16.17 | $18.99 | 11,500 |
| 2020-11-18 | $16.43 | $19.29 | 5,800 |
| 2020-11-17 | $16.50 | $19.38 | 230,500 |
| 2020-11-16 | $16.39 | $19.25 | 299,800 |
| 2020-11-13 | $15.27 | $17.93 | 6,800 |
| 2020-11-12 | $15.20 | $17.85 | 16,300 |
| 2020-11-11 | $15.55 | $18.06 | 138,400 |
| 2020-11-10 | $15.60 | $18.12 | 67,500 |
| 2020-11-09 | $14.99 | $17.41 | 38,200 |
| 2020-11-06 | $13.30 | $15.45 | 22,900 |
| 2020-11-05 | $13.22 | $15.36 | 9,200 |
| 2020-11-04 | $13.29 | $15.44 | 14,500 |
| 2020-11-03 | $13.39 | $15.55 | 18,000 |
| 2020-11-02 | $13.15 | $15.28 | 26,600 |
| 2020-10-30 | $12.61 | $14.65 | 461,600 |
| 2020-10-29 | $11.96 | $13.89 | 835,000 |
| 2020-10-28 | $11.58 | $13.45 | 271,900 |
| 2020-10-27 | $11.99 | $13.93 | 7,600 |
| 2020-10-26 | $12.29 | $14.28 | 31,600 |
| 2020-10-23 | $12.54 | $14.57 | 12,700 |
| 2020-10-22 | $12.54 | $14.57 | 141,300 |
| 2020-10-21 | $12.24 | $14.22 | 2,500 |
| 2020-10-20 | $12.45 | $14.46 | 154,300 |
| 2020-10-19 | $12.45 | $14.46 | 17,500 |
| 2020-10-16 | $12.47 | $14.49 | 5,400 |
| 2020-10-15 | $12.51 | $14.53 | 27,500 |
| 2020-10-14 | $12.84 | $14.92 | 12,300 |
| 2020-10-13 | $12.85 | $14.93 | 2,600 |
| 2020-10-12 | $12.93 | $15.02 | 12,400 |
| 2020-10-09 | $13.25 | $15.39 | 164,600 |
| 2020-10-08 | $13.05 | $15.16 | 100,500 |
| 2020-10-07 | $12.50 | $14.52 | 170,300 |
| 2020-10-06 | $12.50 | $14.52 | 17,400 |
| 2020-10-05 | $12.55 | $14.58 | 23,100 |
| 2020-10-02 | $12.15 | $14.11 | 93,300 |
| 2020-10-01 | $11.98 | $13.92 | 41,700 |
| 2020-09-30 | $12.49 | $14.51 | 36,300 |
| 2020-09-29 | $12.60 | $14.64 | 109,600 |
| 2020-09-28 | $12.80 | $14.87 | 99,000 |
| 2020-09-25 | $12.86 | $14.94 | 141,900 |
| 2020-09-24 | $13.15 | $15.28 | 9,300 |
| 2020-09-23 | $13.00 | $15.10 | 23,600 |
| 2020-09-22 | $13.15 | $15.28 | 14,900 |
| 2020-09-21 | $12.95 | $15.04 | 64,600 |
| 2020-09-18 | $13.40 | $15.57 | 27,400 |
| 2020-09-17 | $13.65 | $15.86 | 16,300 |
| 2020-09-16 | $13.96 | $16.22 | 8,200 |
| 2020-09-15 | $13.95 | $16.21 | 10,400 |
| 2020-09-14 | $13.82 | $16.05 | 15,400 |
| 2020-09-11 | $13.84 | $16.08 | 8,000 |
| 2020-09-10 | $13.80 | $16.03 | 12,900 |
| 2020-09-09 | $14.24 | $16.54 | 53,200 |
| 2020-09-08 | $13.85 | $16.09 | 231,500 |
| 2020-09-04 | $14.44 | $16.77 | 56,700 |
| 2020-09-03 | $14.30 | $16.61 | 133,700 |
| 2020-09-02 | $14.27 | $16.58 | 155,200 |
| 2020-09-01 | $14.34 | $16.66 | 20,200 |
| 2020-08-31 | $14.73 | $17.11 | 13,400 |
| 2020-08-28 | $14.90 | $17.31 | 39,800 |
| 2020-08-27 | $14.74 | $17.12 | 143,500 |
| 2020-08-26 | $14.94 | $17.36 | 12,300 |
| 2020-08-25 | $14.85 | $17.25 | 9,100 |
| 2020-08-24 | $15.16 | $17.61 | 25,000 |
| 2020-08-21 | $14.71 | $17.09 | 56,700 |
| 2020-08-20 | $14.80 | $17.19 | 11,900 |
| 2020-08-19 | $15.00 | $17.43 | 128,600 |
| 2020-08-18 | $15.20 | $17.66 | 7,900 |
| 2020-08-17 | $15.30 | $17.77 | 276,400 |
| 2020-08-14 | $15.49 | $17.99 | 9,400 |
| 2020-08-13 | $15.73 | $18.27 | 8,000 |
| 2020-08-12 | $16.04 | $18.45 | 3,200 |
| 2020-08-11 | $15.83 | $18.21 | 11,600 |
| 2020-08-10 | $15.65 | $18.00 | 21,300 |
| 2020-08-07 | $15.28 | $17.57 | 12,300 |
| 2020-08-06 | $15.36 | $17.67 | 29,100 |
| 2020-08-05 | $15.50 | $17.83 | 28,300 |
| 2020-08-04 | $15.35 | $17.65 | 32,700 |
| 2020-08-03 | $15.00 | $17.25 | 17,800 |
| 2020-07-31 | $14.89 | $17.12 | 44,200 |
| 2020-07-30 | $15.35 | $17.65 | 24,300 |
| 2020-07-29 | $15.98 | $18.38 | 3,700 |
| 2020-07-28 | $15.99 | $18.39 | 16,800 |
| 2020-07-27 | $16.06 | $18.47 | 16,400 |
| 2020-07-24 | $16.11 | $18.53 | 33,400 |
| 2020-07-23 | $16.07 | $18.48 | 23,600 |
| 2020-07-22 | $16.04 | $18.45 | 159,800 |
| 2020-07-21 | $16.46 | $18.93 | 12,100 |
| 2020-07-20 | $16.02 | $18.42 | 9,600 |
| 2020-07-17 | $16.24 | $18.68 | 2,300 |
| 2020-07-16 | $16.37 | $18.83 | 5,600 |
| 2020-07-15 | $16.64 | $19.14 | 216,500 |
| 2020-07-14 | $16.46 | $18.93 | 208,600 |
| 2020-07-13 | $15.91 | $18.30 | 12,900 |
| 2020-07-10 | $15.70 | $18.06 | 4,500 |
| 2020-07-09 | $15.59 | $17.93 | 11,700 |
| 2020-07-08 | $16.06 | $18.47 | 5,800 |
| 2020-07-07 | $15.93 | $18.32 | 21,600 |
| 2020-07-06 | $16.47 | $18.94 | 18,100 |
| 2020-07-02 | $16.12 | $18.54 | 7,600 |
| 2020-07-01 | $16.26 | $18.70 | 18,100 |
| 2020-06-30 | $16.24 | $18.68 | 25,800 |
| 2020-06-29 | $16.35 | $18.80 | 4,200 |
| 2020-06-26 | $16.26 | $18.70 | 39,800 |
| 2020-06-25 | $16.86 | $19.39 | 36,000 |
| 2020-06-24 | $16.49 | $18.96 | 1,305,100 |
| 2020-06-23 | $17.14 | $19.71 | 435,000 |
| 2020-06-22 | $17.02 | $19.57 | 881,200 |
| 2020-06-19 | $16.82 | $19.34 | 339,000 |
| 2020-06-18 | $17.06 | $19.62 | 922,900 |
| 2020-06-17 | $17.18 | $19.76 | 260,200 |
| 2020-06-16 | $17.57 | $20.21 | 123,800 |
| 2020-06-15 | $17.15 | $19.72 | 85,900 |
| 2020-06-12 | $17.13 | $19.70 | 226,900 |
| 2020-06-11 | $16.75 | $19.26 | 122,700 |
| 2020-06-10 | $18.06 | $20.77 | 13,800 |
| 2020-06-09 | $18.70 | $21.51 | 159,300 |
| 2020-06-08 | $19.60 | $22.54 | 91,600 |
| 2020-06-05 | $18.82 | $21.64 | 198,100 |
| 2020-06-04 | $17.66 | $20.31 | 42,500 |
| 2020-06-03 | $17.63 | $20.28 | 338,400 |
| 2020-06-02 | $16.92 | $19.46 | 202,600 |
| 2020-06-01 | $16.40 | $18.86 | 105,900 |
| 2020-05-29 | $15.80 | $18.17 | 93,500 |
| 2020-05-28 | $16.37 | $18.83 | 94,000 |
| 2020-05-27 | $16.31 | $18.76 | 82,600 |
| 2020-05-26 | $16.40 | $18.86 | 85,000 |
| 2020-05-22 | $16.16 | $18.59 | 248,300 |
| 2020-05-21 | $16.46 | $18.93 | 263,800 |
| 2020-05-20 | $16.31 | $18.76 | 117,800 |
| 2020-05-19 | $16.08 | $18.49 | 109,000 |
| 2020-05-18 | $16.35 | $18.80 | 232,000 |
| 2020-05-15 | $15.31 | $17.61 | 51,000 |
| 2020-05-14 | $15.10 | $17.37 | 43,800 |
| 2020-05-13 | $15.75 | $17.93 | 81,700 |
| 2020-05-12 | $16.26 | $18.51 | 40,700 |
| 2020-05-11 | $16.41 | $18.68 | 227,400 |
| 2020-05-08 | $16.80 | $19.13 | 134,200 |
| 2020-05-07 | $16.47 | $18.75 | 31,800 |
| 2020-05-06 | $16.09 | $18.32 | 11,500 |
| 2020-05-05 | $16.54 | $18.83 | 122,300 |
| 2020-05-04 | $16.29 | $18.54 | 192,400 |
| 2020-05-01 | $15.78 | $17.96 | 205,500 |
| 2020-04-30 | $16.65 | $18.95 | 1,182,600 |
| 2020-04-29 | $19.00 | $21.63 | 22,000 |
| 2020-04-28 | $18.05 | $20.55 | 417,600 |
| 2020-04-27 | $17.70 | $20.15 | 24,300 |
| 2020-04-24 | $17.44 | $19.85 | 20,900 |
| 2020-04-23 | $17.80 | $20.26 | 194,000 |
| 2020-04-22 | $17.42 | $19.83 | 172,900 |
| 2020-04-21 | $16.50 | $18.78 | 226,000 |
| 2020-04-20 | $16.75 | $19.07 | 45,900 |
| 2020-04-17 | $17.35 | $19.75 | 572,900 |
| 2020-04-16 | $16.31 | $18.57 | 130,400 |
| 2020-04-15 | $17.25 | $19.64 | 34,500 |
| 2020-04-14 | $18.45 | $21.00 | 71,200 |
| 2020-04-13 | $18.74 | $21.33 | 23,100 |
| 2020-04-09 | $18.95 | $21.57 | 67,100 |
| 2020-04-08 | $19.03 | $21.66 | 31,900 |
| 2020-04-07 | $18.85 | $21.46 | 42,200 |
| 2020-04-06 | $18.28 | $20.81 | 123,900 |
| 2020-04-03 | $18.27 | $20.80 | 26,200 |
| 2020-04-02 | $19.64 | $22.36 | 316,100 |
| 2020-04-01 | $17.41 | $19.82 | 63,700 |
| 2020-03-31 | $17.61 | $20.05 | 97,100 |
| 2020-03-30 | $16.98 | $19.33 | 21,300 |
| 2020-03-27 | $16.02 | $18.24 | 120,500 |
| 2020-03-26 | $17.30 | $19.69 | 583,000 |
| 2020-03-25 | $17.50 | $19.92 | 82,100 |
| 2020-03-24 | $15.80 | $17.99 | 206,800 |
| 2020-03-23 | $13.70 | $15.60 | 79,800 |
| 2020-03-20 | $12.30 | $14.00 | 72,700 |
| 2020-03-19 | $12.25 | $13.95 | 44,700 |
| 2020-03-18 | $11.10 | $12.64 | 165,600 |
| 2020-03-17 | $13.20 | $15.03 | 87,800 |
| 2020-03-16 | $13.25 | $15.08 | 45,800 |
| 2020-03-13 | $15.19 | $17.29 | 150,200 |
| 2020-03-12 | $15.09 | $17.18 | 51,700 |
| 2020-03-11 | $17.80 | $20.26 | 34,700 |
| 2020-03-10 | $18.11 | $20.62 | 52,800 |
| 2020-03-09 | $17.80 | $20.26 | 212,400 |
| 2020-03-06 | $21.23 | $24.17 | 22,300 |
| 2020-03-05 | $22.31 | $25.40 | 12,300 |
| 2020-03-04 | $23.25 | $26.47 | 228,100 |
| 2020-03-03 | $22.10 | $25.16 | 279,000 |
| 2020-03-02 | $22.53 | $25.65 | 15,100 |
| 2020-02-28 | $21.91 | $24.94 | 120,700 |
| 2020-02-27 | $22.24 | $25.32 | 106,500 |
| 2020-02-26 | $22.86 | $26.02 | 27,900 |
| 2020-02-25 | $23.00 | $26.18 | 118,300 |
| 2020-02-24 | $23.65 | $26.92 | 9,400 |
| 2020-02-21 | $24.35 | $27.72 | 234,300 |
| 2020-02-20 | $25.00 | $28.46 | 66,900 |
| 2020-02-19 | $25.46 | $28.98 | 206,600 |
| 2020-02-18 | $25.23 | $28.72 | 10,500 |
| 2020-02-14 | $25.22 | $28.71 | 5,400 |
| 2020-02-13 | $25.96 | $29.55 | 606,700 |
| 2020-02-12 | $26.00 | $29.08 | 8,500 |
| 2020-02-11 | $25.65 | $28.69 | 8,800 |
| 2020-02-10 | $25.96 | $29.03 | 10,600 |
| 2020-02-07 | $26.42 | $29.55 | 3,500 |
| 2020-02-06 | $26.40 | $29.53 | 105,600 |
| 2020-02-05 | $26.70 | $29.86 | 275,200 |
| 2020-02-04 | $26.11 | $29.20 | 12,400 |
| 2020-02-03 | $25.79 | $28.84 | 70,400 |
| 2020-01-31 | $26.04 | $29.12 | 70,300 |
| 2020-01-30 | $26.78 | $29.95 | 41,300 |
| 2020-01-29 | $28.39 | $31.75 | 207,300 |
| 2020-01-28 | $28.39 | $31.75 | 13,000 |
| 2020-01-27 | $28.65 | $32.04 | 6,700 |
| 2020-01-24 | $28.23 | $31.57 | 93,500 |
| 2020-01-23 | $29.00 | $32.43 | 1,400 |
| 2020-01-22 | $28.75 | $32.16 | 600 |
| 2020-01-21 | $28.69 | $32.09 | 6,600 |
| 2020-01-17 | $29.58 | $33.08 | 73,800 |
| 2020-01-16 | $29.45 | $32.94 | 3,800 |
| 2020-01-15 | $29.45 | $32.94 | 80,600 |
| 2020-01-14 | $29.59 | $33.09 | 10,600 |
| 2020-01-13 | $29.70 | $33.22 | 6,700 |
| 2020-01-10 | $29.51 | $33.01 | 6,700 |
| 2020-01-09 | $29.81 | $33.34 | 139,200 |
| 2020-01-08 | $30.14 | $33.71 | 8,600 |
| 2020-01-07 | $30.55 | $34.17 | 24,800 |
| 2020-01-06 | $30.47 | $34.08 | 32,800 |
| 2020-01-03 | $30.18 | $33.75 | 24,200 |
| 2020-01-02 | $30.00 | $33.55 | 106,200 |