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
- 2000-04-06 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 | $15.61 | $15.61 | 2,146,700 |
| 2020-12-30 | $16.86 | $16.86 | 1,730,100 |
| 2020-12-29 | $16.63 | $16.63 | 3,168,400 |
| 2020-12-28 | $18.04 | $18.04 | 3,001,800 |
| 2020-12-24 | $17.81 | $17.81 | 1,621,000 |
| 2020-12-23 | $18.18 | $18.18 | 3,178,600 |
| 2020-12-22 | $17.94 | $17.94 | 7,048,700 |
| 2020-12-21 | $15.09 | $15.09 | 5,899,300 |
| 2020-12-18 | $14.32 | $14.32 | 5,043,000 |
| 2020-12-17 | $13.40 | $13.40 | 1,608,000 |
| 2020-12-16 | $13.29 | $13.29 | 2,181,200 |
| 2020-12-15 | $12.98 | $12.98 | 1,980,900 |
| 2020-12-14 | $13.08 | $13.08 | 4,458,000 |
| 2020-12-11 | $12.28 | $12.28 | 11,839,600 |
| 2020-12-10 | $15.65 | $15.65 | 16,845,400 |
| 2020-12-09 | $10.23 | $10.23 | 3,005,100 |
| 2020-12-08 | $9.68 | $9.68 | 2,029,600 |
| 2020-12-07 | $9.28 | $9.28 | 4,178,300 |
| 2020-12-04 | $9.99 | $9.99 | 1,212,800 |
| 2020-12-03 | $9.86 | $9.86 | 940,900 |
| 2020-12-02 | $9.98 | $9.98 | 1,171,300 |
| 2020-12-01 | $10.09 | $10.09 | 2,021,200 |
| 2020-11-30 | $9.99 | $9.99 | 1,989,700 |
| 2020-11-27 | $10.12 | $10.12 | 1,103,100 |
| 2020-11-25 | $9.77 | $9.77 | 1,181,300 |
| 2020-11-24 | $9.97 | $9.97 | 1,738,900 |
| 2020-11-23 | $9.99 | $9.99 | 1,369,500 |
| 2020-11-20 | $10.25 | $10.25 | 2,046,300 |
| 2020-11-19 | $10.32 | $10.32 | 1,127,800 |
| 2020-11-18 | $10.48 | $10.48 | 1,598,900 |
| 2020-11-17 | $11.32 | $11.32 | 1,367,500 |
| 2020-11-16 | $11.37 | $11.37 | 1,160,800 |
| 2020-11-13 | $11.48 | $11.48 | 1,372,700 |
| 2020-11-12 | $11.11 | $11.11 | 1,265,200 |
| 2020-11-11 | $11.22 | $11.22 | 1,417,200 |
| 2020-11-10 | $11.86 | $11.86 | 1,856,300 |
| 2020-11-09 | $11.58 | $11.58 | 1,663,100 |
| 2020-11-06 | $11.19 | $11.19 | 1,395,000 |
| 2020-11-05 | $11.99 | $11.99 | 2,918,000 |
| 2020-11-04 | $11.82 | $11.82 | 3,510,900 |
| 2020-11-03 | $10.65 | $10.65 | 1,760,000 |
| 2020-11-02 | $10.38 | $10.38 | 1,771,100 |
| 2020-10-30 | $10.34 | $10.34 | 1,277,200 |
| 2020-10-29 | $10.61 | $10.61 | 995,400 |
| 2020-10-28 | $10.83 | $10.83 | 1,186,700 |
| 2020-10-27 | $11.19 | $11.19 | 958,900 |
| 2020-10-26 | $11.19 | $11.19 | 1,387,200 |
| 2020-10-23 | $10.84 | $10.84 | 816,000 |
| 2020-10-22 | $10.65 | $10.65 | 1,027,700 |
| 2020-10-21 | $10.37 | $10.37 | 1,014,300 |
| 2020-10-20 | $10.60 | $10.60 | 726,900 |
| 2020-10-19 | $10.91 | $10.91 | 1,041,400 |
| 2020-10-16 | $11.14 | $11.14 | 1,100,800 |
| 2020-10-15 | $11.16 | $11.16 | 1,079,800 |
| 2020-10-14 | $11.26 | $11.26 | 1,022,800 |
| 2020-10-13 | $11.38 | $11.38 | 1,043,900 |
| 2020-10-12 | $11.16 | $11.16 | 1,849,500 |
| 2020-10-09 | $10.83 | $10.83 | 2,187,100 |
| 2020-10-08 | $9.89 | $9.89 | 1,056,600 |
| 2020-10-07 | $10.18 | $10.18 | 1,870,400 |
| 2020-10-06 | $9.70 | $9.70 | 1,136,000 |
| 2020-10-05 | $9.78 | $9.78 | 992,600 |
| 2020-10-02 | $9.23 | $9.23 | 1,546,000 |
| 2020-10-01 | $9.36 | $9.36 | 1,228,900 |
| 2020-09-30 | $9.45 | $9.45 | 1,233,400 |
| 2020-09-29 | $9.89 | $9.89 | 1,335,000 |
| 2020-09-28 | $9.91 | $9.91 | 873,100 |
| 2020-09-25 | $9.97 | $9.97 | 1,500,300 |
| 2020-09-24 | $9.81 | $9.81 | 1,314,800 |
| 2020-09-23 | $9.89 | $9.89 | 1,478,300 |
| 2020-09-22 | $10.51 | $10.51 | 1,388,400 |
| 2020-09-21 | $10.31 | $10.31 | 1,179,100 |
| 2020-09-18 | $10.82 | $10.82 | 2,574,100 |
| 2020-09-17 | $10.78 | $10.78 | 993,100 |
| 2020-09-16 | $10.60 | $10.60 | 2,120,400 |
| 2020-09-15 | $10.67 | $10.67 | 2,072,600 |
| 2020-09-14 | $10.82 | $10.82 | 1,826,400 |
| 2020-09-11 | $10.10 | $10.10 | 1,396,200 |
| 2020-09-10 | $10.17 | $10.17 | 1,692,700 |
| 2020-09-09 | $10.43 | $10.43 | 1,012,700 |
| 2020-09-08 | $10.20 | $10.20 | 1,643,500 |
| 2020-09-04 | $10.03 | $10.03 | 1,532,800 |
| 2020-09-03 | $10.08 | $10.08 | 1,981,800 |
| 2020-09-02 | $10.12 | $10.12 | 1,386,100 |
| 2020-09-01 | $9.99 | $9.99 | 4,438,200 |
| 2020-08-31 | $11.04 | $11.04 | 1,587,300 |
| 2020-08-28 | $10.85 | $10.85 | 1,018,100 |
| 2020-08-27 | $10.79 | $10.79 | 1,213,000 |
| 2020-08-26 | $10.98 | $10.98 | 771,100 |
| 2020-08-25 | $11.29 | $11.29 | 1,168,000 |
| 2020-08-24 | $11.21 | $11.21 | 1,235,700 |
| 2020-08-21 | $11.53 | $11.53 | 1,135,900 |
| 2020-08-20 | $11.66 | $11.66 | 2,991,400 |
| 2020-08-19 | $12.22 | $12.22 | 3,428,000 |
| 2020-08-18 | $11.90 | $11.90 | 1,997,400 |
| 2020-08-17 | $11.69 | $11.69 | 867,300 |
| 2020-08-14 | $11.39 | $11.39 | 692,200 |
| 2020-08-13 | $11.62 | $11.62 | 998,200 |
| 2020-08-12 | $11.68 | $11.68 | 2,198,100 |
| 2020-08-11 | $12.14 | $12.14 | 1,550,500 |
| 2020-08-10 | $12.48 | $12.48 | 1,765,200 |
| 2020-08-07 | $12.33 | $12.33 | 2,153,700 |
| 2020-08-06 | $11.72 | $11.72 | 4,214,300 |
| 2020-08-05 | $11.50 | $11.50 | 1,108,400 |
| 2020-08-04 | $11.44 | $11.44 | 1,217,700 |
| 2020-08-03 | $11.54 | $11.54 | 2,245,700 |
| 2020-07-31 | $10.83 | $10.83 | 2,455,000 |
| 2020-07-30 | $11.34 | $11.34 | 3,354,800 |
| 2020-07-29 | $9.90 | $9.90 | 1,499,800 |
| 2020-07-28 | $10.03 | $10.03 | 2,447,200 |
| 2020-07-27 | $11.10 | $11.10 | 1,516,600 |
| 2020-07-24 | $10.75 | $10.75 | 1,388,100 |
| 2020-07-23 | $11.05 | $11.05 | 1,021,100 |
| 2020-07-22 | $11.13 | $11.13 | 822,600 |
| 2020-07-21 | $11.07 | $11.07 | 1,058,800 |
| 2020-07-20 | $11.38 | $11.38 | 1,376,100 |
| 2020-07-17 | $11.19 | $11.19 | 1,294,600 |
| 2020-07-16 | $11.22 | $11.22 | 1,221,200 |
| 2020-07-15 | $11.22 | $11.22 | 1,685,700 |
| 2020-07-14 | $10.63 | $10.63 | 1,401,600 |
| 2020-07-13 | $10.26 | $10.26 | 1,465,200 |
| 2020-07-10 | $10.69 | $10.69 | 1,195,000 |
| 2020-07-09 | $10.89 | $10.89 | 1,506,300 |
| 2020-07-08 | $10.61 | $10.61 | 1,726,700 |
| 2020-07-07 | $10.52 | $10.52 | 1,792,100 |
| 2020-07-06 | $9.83 | $9.83 | 1,297,900 |
| 2020-07-02 | $9.63 | $9.63 | 1,382,100 |
| 2020-07-01 | $9.38 | $9.38 | 1,566,700 |
| 2020-06-30 | $8.96 | $8.96 | 1,389,700 |
| 2020-06-29 | $8.77 | $8.77 | 1,634,000 |
| 2020-06-26 | $8.73 | $8.73 | 3,672,300 |
| 2020-06-25 | $9.16 | $9.16 | 2,267,500 |
| 2020-06-24 | $9.12 | $9.12 | 2,522,800 |
| 2020-06-23 | $9.62 | $9.62 | 2,488,900 |
| 2020-06-22 | $9.16 | $9.16 | 2,941,100 |
| 2020-06-19 | $8.82 | $8.82 | 6,554,400 |
| 2020-06-18 | $9.42 | $9.42 | 6,456,100 |
| 2020-06-17 | $10.85 | $10.85 | 2,899,700 |
| 2020-06-16 | $11.35 | $11.35 | 2,210,800 |
| 2020-06-15 | $10.98 | $10.98 | 2,900,500 |
| 2020-06-12 | $10.99 | $10.99 | 3,103,400 |
| 2020-06-11 | $11.27 | $11.27 | 6,229,000 |
| 2020-06-10 | $11.06 | $11.06 | 1,719,000 |
| 2020-06-09 | $11.04 | $11.04 | 2,109,300 |
| 2020-06-08 | $10.87 | $10.87 | 1,564,600 |
| 2020-06-05 | $10.98 | $10.98 | 1,933,600 |
| 2020-06-04 | $11.23 | $11.23 | 1,704,000 |
| 2020-06-03 | $11.52 | $11.52 | 1,304,200 |
| 2020-06-02 | $11.80 | $11.80 | 1,665,500 |
| 2020-06-01 | $11.83 | $11.83 | 2,417,600 |
| 2020-05-29 | $11.19 | $11.19 | 2,135,800 |
| 2020-05-28 | $11.44 | $11.44 | 2,788,500 |
| 2020-05-27 | $11.44 | $11.44 | 2,903,100 |
| 2020-05-26 | $10.93 | $10.93 | 2,149,500 |
| 2020-05-22 | $11.51 | $11.51 | 1,605,500 |
| 2020-05-21 | $11.12 | $11.12 | 1,883,200 |
| 2020-05-20 | $10.97 | $10.97 | 2,126,500 |
| 2020-05-19 | $10.82 | $10.82 | 2,516,100 |
| 2020-05-18 | $10.46 | $10.46 | 2,401,300 |
| 2020-05-15 | $10.04 | $10.04 | 1,784,700 |
| 2020-05-14 | $9.83 | $9.83 | 2,561,600 |
| 2020-05-13 | $9.60 | $9.60 | 3,280,500 |
| 2020-05-12 | $9.79 | $9.79 | 4,988,000 |
| 2020-05-11 | $9.06 | $9.06 | 2,915,800 |
| 2020-05-08 | $8.70 | $8.70 | 1,506,800 |
| 2020-05-07 | $8.40 | $8.40 | 1,691,100 |
| 2020-05-06 | $8.69 | $8.69 | 2,181,000 |
| 2020-05-05 | $8.76 | $8.76 | 3,870,000 |
| 2020-05-04 | $8.38 | $8.38 | 1,454,600 |
| 2020-05-01 | $7.95 | $7.95 | 1,845,200 |
| 2020-04-30 | $8.15 | $8.15 | 1,680,800 |
| 2020-04-29 | $8.54 | $8.54 | 1,813,000 |
| 2020-04-28 | $8.20 | $8.20 | 1,248,900 |
| 2020-04-27 | $8.40 | $8.40 | 1,539,800 |
| 2020-04-24 | $8.32 | $8.32 | 1,220,800 |
| 2020-04-23 | $7.95 | $7.95 | 1,670,600 |
| 2020-04-22 | $8.15 | $8.15 | 1,612,100 |
| 2020-04-21 | $7.92 | $7.92 | 2,064,600 |
| 2020-04-20 | $8.04 | $8.04 | 3,255,700 |
| 2020-04-17 | $7.59 | $7.59 | 1,619,200 |
| 2020-04-16 | $7.24 | $7.24 | 1,356,800 |
| 2020-04-15 | $7.28 | $7.28 | 1,320,500 |
| 2020-04-14 | $7.49 | $7.49 | 1,300,200 |
| 2020-04-13 | $7.15 | $7.15 | 1,444,900 |
| 2020-04-09 | $7.46 | $7.46 | 2,349,700 |
| 2020-04-08 | $6.98 | $6.98 | 1,647,100 |
| 2020-04-07 | $6.79 | $6.79 | 2,252,700 |
| 2020-04-06 | $6.77 | $6.77 | 1,766,900 |
| 2020-04-03 | $6.47 | $6.47 | 1,216,400 |
| 2020-04-02 | $6.77 | $6.77 | 1,976,200 |
| 2020-04-01 | $6.21 | $6.21 | 2,019,400 |
| 2020-03-31 | $6.37 | $6.37 | 2,403,900 |
| 2020-03-30 | $6.49 | $6.49 | 1,695,000 |
| 2020-03-27 | $6.34 | $6.34 | 1,686,700 |
| 2020-03-26 | $6.66 | $6.66 | 1,845,000 |
| 2020-03-25 | $6.26 | $6.26 | 3,083,000 |
| 2020-03-24 | $6.21 | $6.21 | 2,852,600 |
| 2020-03-23 | $5.86 | $5.86 | 2,625,300 |
| 2020-03-20 | $6.01 | $6.01 | 2,744,000 |
| 2020-03-19 | $6.13 | $6.13 | 4,883,100 |
| 2020-03-18 | $5.56 | $5.56 | 3,759,700 |
| 2020-03-17 | $5.50 | $5.50 | 5,134,300 |
| 2020-03-16 | $5.05 | $5.05 | 5,522,100 |
| 2020-03-13 | $6.67 | $6.67 | 4,461,200 |
| 2020-03-12 | $6.28 | $6.28 | 3,348,600 |
| 2020-03-11 | $7.02 | $7.02 | 3,097,800 |
| 2020-03-10 | $7.59 | $7.59 | 4,567,800 |
| 2020-03-09 | $7.33 | $7.33 | 3,945,700 |
| 2020-03-06 | $8.25 | $8.25 | 5,336,700 |
| 2020-03-05 | $8.53 | $8.53 | 5,837,300 |
| 2020-03-04 | $8.13 | $8.13 | 3,817,700 |
| 2020-03-03 | $8.25 | $8.25 | 4,044,200 |
| 2020-03-02 | $8.50 | $8.50 | 5,547,100 |
| 2020-02-28 | $8.53 | $8.53 | 10,043,200 |
| 2020-02-27 | $6.67 | $6.67 | 2,712,400 |
| 2020-02-26 | $6.89 | $6.89 | 1,670,100 |
| 2020-02-25 | $6.80 | $6.80 | 2,182,000 |
| 2020-02-24 | $7.07 | $7.07 | 1,848,800 |
| 2020-02-21 | $7.44 | $7.44 | 747,800 |
| 2020-02-20 | $7.54 | $7.54 | 967,900 |
| 2020-02-19 | $7.47 | $7.47 | 1,039,700 |
| 2020-02-18 | $7.48 | $7.48 | 784,800 |
| 2020-02-14 | $7.57 | $7.57 | 944,200 |
| 2020-02-13 | $7.57 | $7.57 | 1,119,900 |
| 2020-02-12 | $7.75 | $7.75 | 770,600 |
| 2020-02-11 | $7.60 | $7.60 | 753,300 |
| 2020-02-10 | $7.72 | $7.72 | 885,600 |
| 2020-02-07 | $7.54 | $7.54 | 1,383,000 |
| 2020-02-06 | $7.72 | $7.72 | 1,088,300 |
| 2020-02-05 | $7.65 | $7.65 | 1,488,600 |
| 2020-02-04 | $7.39 | $7.39 | 1,616,700 |
| 2020-02-03 | $7.30 | $7.30 | 1,489,500 |
| 2020-01-31 | $7.33 | $7.33 | 2,174,700 |
| 2020-01-30 | $7.22 | $7.22 | 1,212,000 |
| 2020-01-29 | $7.38 | $7.38 | 1,135,600 |
| 2020-01-28 | $7.26 | $7.26 | 1,843,500 |
| 2020-01-27 | $7.18 | $7.18 | 2,156,900 |
| 2020-01-24 | $7.50 | $7.50 | 2,675,000 |
| 2020-01-23 | $8.01 | $8.01 | 1,686,900 |
| 2020-01-22 | $8.19 | $8.19 | 882,800 |
| 2020-01-21 | $8.26 | $8.26 | 1,067,200 |
| 2020-01-17 | $8.37 | $8.37 | 1,687,300 |
| 2020-01-16 | $8.85 | $8.85 | 1,233,600 |
| 2020-01-15 | $8.79 | $8.79 | 1,749,300 |
| 2020-01-14 | $8.64 | $8.64 | 1,868,600 |
| 2020-01-13 | $8.28 | $8.28 | 1,441,600 |
| 2020-01-10 | $8.35 | $8.35 | 1,561,100 |
| 2020-01-09 | $8.49 | $8.49 | 1,201,000 |
| 2020-01-08 | $8.34 | $8.34 | 1,001,000 |
| 2020-01-07 | $8.19 | $8.19 | 1,358,500 |
| 2020-01-06 | $8.29 | $8.29 | 1,501,700 |
| 2020-01-03 | $8.21 | $8.21 | 1,282,600 |
| 2020-01-02 | $8.21 | $8.21 | 1,398,400 |