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
- 2015-03-23 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 | $12.74 | $12.74 | 240 |
| 2020-12-30 | $13.52 | $13.52 | 310 |
| 2020-12-29 | $13.00 | $13.00 | 496 |
| 2020-12-28 | $13.26 | $13.26 | 500 |
| 2020-12-24 | $15.60 | $15.60 | 8 |
| 2020-12-23 | $14.56 | $14.56 | 83 |
| 2020-12-22 | $15.60 | $15.60 | 615 |
| 2020-12-21 | $15.60 | $15.60 | 694 |
| 2020-12-18 | $17.73 | $17.73 | 500 |
| 2020-12-17 | $18.20 | $18.20 | 460 |
| 2020-12-16 | $16.48 | $16.48 | 248 |
| 2020-12-15 | $16.48 | $16.48 | 96 |
| 2020-12-14 | $19.97 | $19.97 | 410 |
| 2020-12-11 | $20.44 | $20.44 | 52 |
| 2020-12-10 | $20.80 | $20.80 | 475 |
| 2020-12-09 | $19.24 | $19.24 | 38 |
| 2020-12-08 | $20.02 | $20.02 | 217 |
| 2020-12-07 | $23.40 | $23.40 | 363 |
| 2020-12-04 | $22.88 | $22.88 | 521 |
| 2020-12-03 | $20.75 | $20.75 | 1,188 |
| 2020-12-02 | $15.60 | $15.60 | 38 |
| 2020-12-01 | $15.60 | $15.60 | 492 |
| 2020-11-30 | $16.64 | $16.64 | 1,131 |
| 2020-11-27 | $13.00 | $13.00 | 1,431 |
| 2020-11-25 | $13.00 | $13.00 | 1,363 |
| 2020-11-24 | $13.47 | $13.47 | 13 |
| 2020-11-23 | $13.00 | $13.00 | 233 |
| 2020-11-20 | $16.12 | $16.12 | 37 |
| 2020-11-19 | $14.04 | $14.04 | 229 |
| 2020-11-18 | $13.00 | $13.00 | 169 |
| 2020-11-17 | $15.34 | $15.34 | 194 |
| 2020-11-16 | $14.04 | $14.04 | 542 |
| 2020-11-13 | $16.12 | $16.12 | 362 |
| 2020-11-12 | $16.64 | $16.64 | 402 |
| 2020-11-11 | $14.04 | $14.04 | 279 |
| 2020-11-10 | $12.48 | $12.48 | 438 |
| 2020-11-09 | $14.56 | $14.56 | 550 |
| 2020-11-06 | $14.30 | $14.30 | 173 |
| 2020-11-05 | $15.34 | $15.34 | 40 |
| 2020-11-04 | $16.64 | $16.64 | 23 |
| 2020-11-03 | $16.64 | $16.64 | 637 |
| 2020-11-02 | $18.72 | $18.72 | 0 |
| 2020-10-30 | $18.72 | $18.72 | 25 |
| 2020-10-29 | $19.76 | $19.76 | 42 |
| 2020-10-28 | $19.24 | $19.24 | 48 |
| 2020-10-27 | $19.76 | $19.76 | 29 |
| 2020-10-26 | $19.76 | $19.76 | 0 |
| 2020-10-23 | $19.76 | $19.76 | 127 |
| 2020-10-22 | $20.28 | $20.28 | 94 |
| 2020-10-21 | $20.28 | $20.28 | 19 |
| 2020-10-20 | $21.32 | $21.32 | 115 |
| 2020-10-19 | $18.72 | $18.72 | 171 |
| 2020-10-16 | $18.72 | $18.72 | 619 |
| 2020-10-15 | $15.60 | $15.60 | 490 |
| 2020-10-14 | $21.58 | $21.58 | 81 |
| 2020-10-13 | $23.40 | $23.40 | 154 |
| 2020-10-12 | $22.88 | $22.88 | 1,206 |
| 2020-10-09 | $27.04 | $27.04 | 606 |
| 2020-10-08 | $26.00 | $26.00 | 1,762 |
| 2020-10-07 | $26.00 | $26.00 | 285 |
| 2020-10-06 | $18.72 | $18.72 | 92 |
| 2020-10-05 | $14.56 | $14.56 | 65 |
| 2020-10-02 | $21.84 | $21.84 | 0 |
| 2020-10-01 | $21.84 | $21.84 | 12 |
| 2020-09-30 | $23.40 | $23.40 | 62 |
| 2020-09-29 | $24.44 | $24.44 | 21 |
| 2020-09-28 | $21.84 | $21.84 | 194 |
| 2020-09-25 | $22.36 | $22.36 | 0 |
| 2020-09-24 | $22.36 | $22.36 | 52 |
| 2020-09-23 | $22.10 | $22.10 | 23 |
| 2020-09-22 | $24.96 | $24.96 | 48 |
| 2020-09-21 | $24.96 | $24.96 | 77 |
| 2020-09-18 | $25.48 | $25.48 | 65 |
| 2020-09-17 | $25.48 | $25.48 | 117 |
| 2020-09-16 | $26.52 | $26.52 | 0 |
| 2020-09-15 | $26.52 | $26.52 | 31 |
| 2020-09-14 | $25.48 | $25.48 | 310 |
| 2020-09-11 | $21.84 | $21.84 | 138 |
| 2020-09-10 | $21.32 | $21.32 | 23 |
| 2020-09-09 | $21.84 | $21.84 | 33 |
| 2020-09-08 | $26.52 | $26.52 | 40 |
| 2020-09-04 | $21.84 | $21.84 | 283 |
| 2020-09-03 | $19.76 | $19.76 | 44 |
| 2020-09-02 | $27.04 | $27.04 | 217 |
| 2020-09-01 | $27.04 | $27.04 | 375 |
| 2020-08-31 | $21.32 | $21.32 | 87 |
| 2020-08-28 | $23.40 | $23.40 | 0 |
| 2020-08-27 | $23.40 | $23.40 | 38 |
| 2020-08-26 | $19.76 | $19.76 | 15 |
| 2020-08-25 | $19.76 | $19.76 | 4 |
| 2020-08-24 | $20.80 | $20.80 | 63 |
| 2020-08-21 | $23.92 | $23.92 | 77 |
| 2020-08-20 | $23.40 | $23.40 | 0 |
| 2020-08-19 | $23.40 | $23.40 | 50 |
| 2020-08-18 | $26.00 | $26.00 | 79 |
| 2020-08-17 | $19.76 | $19.76 | 94 |
| 2020-08-14 | $22.88 | $22.88 | 0 |
| 2020-08-13 | $22.88 | $22.88 | 46 |
| 2020-08-12 | $23.40 | $23.40 | 0 |
| 2020-08-11 | $23.40 | $23.40 | 17 |
| 2020-08-10 | $19.76 | $19.76 | 4 |
| 2020-08-07 | $24.44 | $24.44 | 169 |
| 2020-08-06 | $27.56 | $27.56 | 4 |
| 2020-08-05 | $23.40 | $23.40 | 260 |
| 2020-08-04 | $23.40 | $23.40 | 287 |
| 2020-08-03 | $27.56 | $27.56 | 52 |
| 2020-07-31 | $28.60 | $28.60 | 219 |
| 2020-07-30 | $27.04 | $27.04 | 38 |
| 2020-07-29 | $27.04 | $27.04 | 31 |
| 2020-07-28 | $27.04 | $27.04 | 204 |
| 2020-07-27 | $26.00 | $26.00 | 73 |
| 2020-07-24 | $23.92 | $23.92 | 71 |
| 2020-07-23 | $20.80 | $20.80 | 240 |
| 2020-07-22 | $22.88 | $22.88 | 48 |
| 2020-07-21 | $22.88 | $22.88 | 231 |
| 2020-07-20 | $19.76 | $19.76 | 63 |
| 2020-07-17 | $22.88 | $22.88 | 294 |
| 2020-07-16 | $22.88 | $22.88 | 42 |
| 2020-07-15 | $23.40 | $23.40 | 0 |
| 2020-07-14 | $23.40 | $23.40 | 0 |
| 2020-07-13 | $23.40 | $23.40 | 123 |
| 2020-07-10 | $21.06 | $21.06 | 23 |
| 2020-07-09 | $23.92 | $23.92 | 85 |
| 2020-07-08 | $21.32 | $21.32 | 0 |
| 2020-07-07 | $21.32 | $21.32 | 177 |
| 2020-07-06 | $21.32 | $21.32 | 6 |
| 2020-07-02 | $21.06 | $21.06 | 444 |
| 2020-07-01 | $18.20 | $18.20 | 367 |
| 2020-06-30 | $17.68 | $17.68 | 156 |
| 2020-06-29 | $15.60 | $15.60 | 19 |
| 2020-06-26 | $17.68 | $17.68 | 0 |
| 2020-06-25 | $17.68 | $17.68 | 173 |
| 2020-06-24 | $14.04 | $14.04 | 0 |
| 2020-06-23 | $14.04 | $14.04 | 25 |
| 2020-06-22 | $13.00 | $13.00 | 2 |
| 2020-06-19 | $15.08 | $15.08 | 98 |
| 2020-06-18 | $13.00 | $13.00 | 2 |
| 2020-06-17 | $15.03 | $15.03 | 29 |
| 2020-06-16 | $15.08 | $15.08 | 35 |
| 2020-06-15 | $15.03 | $15.03 | 12 |
| 2020-06-12 | $13.00 | $13.00 | 2 |
| 2020-06-11 | $15.08 | $15.08 | 0 |
| 2020-06-10 | $15.08 | $15.08 | 35 |
| 2020-06-09 | $13.52 | $13.52 | 73 |
| 2020-06-08 | $13.36 | $13.36 | 150 |
| 2020-06-05 | $13.52 | $13.52 | 10 |
| 2020-06-04 | $13.52 | $13.52 | 10 |
| 2020-06-03 | $13.52 | $13.52 | 421 |
| 2020-06-02 | $10.40 | $10.40 | 54 |
| 2020-06-01 | $12.48 | $12.48 | 90 |
| 2020-05-29 | $10.40 | $10.40 | 1,506 |
| 2020-05-28 | $9.62 | $9.62 | 4 |
| 2020-05-27 | $10.40 | $10.40 | 300 |
| 2020-05-26 | $13.00 | $13.00 | 0 |
| 2020-05-22 | $13.00 | $13.00 | 594 |
| 2020-05-21 | $11.44 | $11.44 | 819 |
| 2020-05-20 | $8.84 | $8.84 | 0 |
| 2020-05-19 | $8.84 | $8.84 | 663 |
| 2020-05-18 | $8.84 | $8.84 | 427 |
| 2020-05-15 | $9.31 | $9.31 | 1,337 |
| 2020-05-14 | $8.48 | $8.48 | 685 |
| 2020-05-13 | $8.58 | $8.58 | 202 |
| 2020-05-12 | $8.32 | $8.32 | 106 |
| 2020-05-11 | $9.62 | $9.62 | 206 |
| 2020-05-08 | $9.36 | $9.36 | 0 |
| 2020-05-07 | $9.36 | $9.36 | 0 |
| 2020-05-06 | $9.36 | $9.36 | 50 |
| 2020-05-05 | $8.63 | $8.63 | 1,175 |
| 2020-05-04 | $11.13 | $11.13 | 0 |
| 2020-05-01 | $11.13 | $11.13 | 38 |
| 2020-04-30 | $10.61 | $10.61 | 256 |
| 2020-04-29 | $11.13 | $11.13 | 58 |
| 2020-04-28 | $9.36 | $9.36 | 150 |
| 2020-04-27 | $10.92 | $10.92 | 306 |
| 2020-04-24 | $11.13 | $11.13 | 58 |
| 2020-04-23 | $11.44 | $11.44 | 83 |
| 2020-04-22 | $11.39 | $11.39 | 60 |
| 2020-04-21 | $11.44 | $11.44 | 0 |
| 2020-04-20 | $11.44 | $11.44 | 423 |
| 2020-04-17 | $11.44 | $11.44 | 71 |
| 2020-04-16 | $9.36 | $9.36 | 710 |
| 2020-04-15 | $11.44 | $11.44 | 723 |
| 2020-04-14 | $13.00 | $13.00 | 215 |
| 2020-04-13 | $10.40 | $10.40 | 612 |
| 2020-04-09 | $10.92 | $10.92 | 365 |
| 2020-04-08 | $10.40 | $10.40 | 292 |
| 2020-04-07 | $10.40 | $10.40 | 217 |
| 2020-04-06 | $8.32 | $8.32 | 315 |
| 2020-04-03 | $10.40 | $10.40 | 1,158 |
| 2020-04-02 | $13.52 | $13.52 | 2,106 |
| 2020-04-01 | $11.44 | $11.44 | 5,535 |
| 2020-03-31 | $17.16 | $17.16 | 813 |
| 2020-03-30 | $18.20 | $18.20 | 202 |
| 2020-03-27 | $16.64 | $16.64 | 8 |
| 2020-03-26 | $18.20 | $18.20 | 981 |
| 2020-03-25 | $18.20 | $18.20 | 290 |
| 2020-03-24 | $19.76 | $19.76 | 90 |
| 2020-03-23 | $20.28 | $20.28 | 87 |
| 2020-03-20 | $16.12 | $16.12 | 63 |
| 2020-03-19 | $24.96 | $24.96 | 0 |
| 2020-03-18 | $24.96 | $24.96 | 90 |
| 2020-03-17 | $26.00 | $26.00 | 123 |
| 2020-03-16 | $15.60 | $15.60 | 842 |
| 2020-03-13 | $26.00 | $26.00 | 1,358 |
| 2020-03-12 | $31.72 | $31.72 | 348 |
| 2020-03-11 | $36.40 | $36.40 | 50 |
| 2020-03-10 | $29.12 | $29.12 | 115 |
| 2020-03-09 | $36.92 | $36.92 | 79 |
| 2020-03-06 | $39.00 | $39.00 | 67 |
| 2020-03-05 | $35.36 | $35.36 | 29 |
| 2020-03-04 | $35.36 | $35.36 | 35 |
| 2020-03-03 | $38.48 | $38.48 | 37 |
| 2020-03-02 | $28.60 | $28.60 | 81 |
| 2020-02-28 | $28.60 | $28.60 | 202 |
| 2020-02-27 | $28.60 | $28.60 | 310 |
| 2020-02-26 | $33.80 | $33.80 | 329 |
| 2020-02-25 | $36.92 | $36.92 | 10 |
| 2020-02-24 | $36.40 | $36.40 | 52 |
| 2020-02-21 | $38.48 | $38.48 | 25 |
| 2020-02-20 | $39.52 | $39.52 | 8 |
| 2020-02-19 | $37.44 | $37.44 | 10 |
| 2020-02-18 | $37.96 | $37.96 | 0 |
| 2020-02-14 | $37.96 | $37.96 | 208 |
| 2020-02-13 | $39.00 | $39.00 | 58 |
| 2020-02-12 | $40.56 | $40.56 | 19 |
| 2020-02-11 | $39.00 | $39.00 | 87 |
| 2020-02-10 | $39.00 | $39.00 | 102 |
| 2020-02-07 | $40.04 | $40.04 | 88 |
| 2020-02-06 | $39.05 | $39.05 | 179 |
| 2020-02-05 | $41.60 | $41.60 | 27 |
| 2020-02-04 | $44.20 | $44.20 | 10 |
| 2020-02-03 | $43.68 | $43.68 | 0 |
| 2020-01-31 | $43.68 | $43.68 | 35 |
| 2020-01-30 | $39.00 | $39.00 | 113 |
| 2020-01-29 | $39.00 | $39.00 | 0 |
| 2020-01-28 | $39.00 | $39.00 | 0 |
| 2020-01-27 | $39.00 | $39.00 | 112 |
| 2020-01-24 | $41.08 | $41.08 | 508 |
| 2020-01-23 | $36.92 | $36.92 | 37 |
| 2020-01-22 | $38.48 | $38.48 | 65 |
| 2020-01-21 | $43.63 | $43.63 | 219 |
| 2020-01-17 | $41.60 | $41.60 | 456 |
| 2020-01-16 | $42.90 | $42.90 | 221 |
| 2020-01-15 | $41.60 | $41.60 | 19 |
| 2020-01-14 | $41.60 | $41.60 | 112 |
| 2020-01-13 | $44.15 | $44.15 | 52 |
| 2020-01-10 | $41.60 | $41.60 | 452 |
| 2020-01-09 | $39.00 | $39.00 | 331 |
| 2020-01-08 | $40.56 | $40.56 | 25 |
| 2020-01-07 | $40.04 | $40.04 | 69 |
| 2020-01-06 | $37.96 | $37.96 | 15 |
| 2020-01-03 | $35.88 | $35.88 | 73 |
| 2020-01-02 | $34.32 | $34.32 | 58 |