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
- 2000-12-08 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 | $17.00 | $34.74 | 27,700 |
| 2020-12-30 | $16.97 | $34.68 | 26,500 |
| 2020-12-29 | $16.89 | $34.51 | 45,800 |
| 2020-12-28 | $16.81 | $34.35 | 55,700 |
| 2020-12-24 | $16.74 | $34.21 | 17,100 |
| 2020-12-23 | $16.66 | $34.04 | 40,000 |
| 2020-12-22 | $16.50 | $33.72 | 30,800 |
| 2020-12-21 | $16.78 | $34.29 | 74,800 |
| 2020-12-18 | $17.14 | $35.02 | 63,900 |
| 2020-12-17 | $17.01 | $34.76 | 59,700 |
| 2020-12-16 | $17.28 | $35.31 | 75,300 |
| 2020-12-15 | $17.08 | $34.90 | 40,000 |
| 2020-12-14 | $17.22 | $35.19 | 72,300 |
| 2020-12-11 | $17.02 | $34.78 | 80,300 |
| 2020-12-10 | $17.51 | $35.78 | 40,800 |
| 2020-12-09 | $17.42 | $35.60 | 39,000 |
| 2020-12-08 | $17.12 | $34.98 | 39,800 |
| 2020-12-07 | $16.95 | $34.63 | 35,700 |
| 2020-12-04 | $17.04 | $34.82 | 26,400 |
| 2020-12-03 | $17.00 | $34.74 | 89,100 |
| 2020-12-02 | $17.08 | $34.90 | 46,900 |
| 2020-12-01 | $17.13 | $35.00 | 47,200 |
| 2020-11-30 | $16.98 | $34.70 | 33,300 |
| 2020-11-27 | $17.28 | $35.31 | 9,500 |
| 2020-11-25 | $17.23 | $35.21 | 28,700 |
| 2020-11-24 | $17.02 | $34.78 | 36,600 |
| 2020-11-23 | $16.81 | $34.35 | 58,400 |
| 2020-11-20 | $16.85 | $34.43 | 24,600 |
| 2020-11-19 | $16.86 | $34.45 | 17,600 |
| 2020-11-18 | $16.86 | $34.45 | 26,800 |
| 2020-11-17 | $16.95 | $34.63 | 59,600 |
| 2020-11-16 | $17.02 | $34.78 | 34,800 |
| 2020-11-13 | $16.83 | $34.39 | 37,900 |
| 2020-11-12 | $16.74 | $34.21 | 38,500 |
| 2020-11-11 | $16.85 | $34.43 | 30,800 |
| 2020-11-10 | $17.02 | $34.78 | 44,100 |
| 2020-11-09 | $17.18 | $35.10 | 72,800 |
| 2020-11-06 | $16.47 | $33.65 | 17,800 |
| 2020-11-05 | $16.54 | $33.80 | 17,300 |
| 2020-11-04 | $16.23 | $33.16 | 36,200 |
| 2020-11-03 | $15.90 | $32.49 | 62,600 |
| 2020-11-02 | $15.59 | $31.86 | 70,300 |
| 2020-10-30 | $15.48 | $31.63 | 41,300 |
| 2020-10-29 | $15.53 | $31.73 | 51,000 |
| 2020-10-28 | $15.73 | $32.14 | 36,800 |
| 2020-10-27 | $16.65 | $34.02 | 25,800 |
| 2020-10-26 | $16.34 | $33.39 | 28,500 |
| 2020-10-23 | $16.71 | $34.14 | 22,200 |
| 2020-10-22 | $16.56 | $33.84 | 24,400 |
| 2020-10-21 | $16.53 | $33.78 | 62,300 |
| 2020-10-20 | $16.13 | $32.96 | 33,800 |
| 2020-10-19 | $16.18 | $33.06 | 71,900 |
| 2020-10-16 | $16.29 | $33.29 | 100,600 |
| 2020-10-15 | $17.02 | $33.83 | 44,000 |
| 2020-10-14 | $17.59 | $34.96 | 33,400 |
| 2020-10-13 | $17.80 | $35.38 | 35,100 |
| 2020-10-12 | $17.10 | $33.99 | 19,200 |
| 2020-10-09 | $17.22 | $34.23 | 37,800 |
| 2020-10-08 | $17.21 | $34.21 | 44,800 |
| 2020-10-07 | $17.02 | $33.83 | 69,200 |
| 2020-10-06 | $17.02 | $33.83 | 43,000 |
| 2020-10-05 | $17.29 | $34.36 | 54,500 |
| 2020-10-02 | $16.94 | $33.67 | 30,000 |
| 2020-10-01 | $16.77 | $33.33 | 34,400 |
| 2020-09-30 | $16.81 | $33.41 | 59,200 |
| 2020-09-29 | $16.32 | $32.44 | 30,500 |
| 2020-09-28 | $15.92 | $31.64 | 43,500 |
| 2020-09-25 | $15.59 | $30.99 | 44,500 |
| 2020-09-24 | $15.92 | $31.64 | 36,000 |
| 2020-09-23 | $15.81 | $31.42 | 41,800 |
| 2020-09-22 | $16.07 | $31.94 | 25,900 |
| 2020-09-21 | $15.98 | $31.76 | 44,800 |
| 2020-09-18 | $16.56 | $32.91 | 20,100 |
| 2020-09-17 | $16.67 | $33.13 | 65,400 |
| 2020-09-16 | $16.30 | $32.40 | 70,200 |
| 2020-09-15 | $16.44 | $32.67 | 70,200 |
| 2020-09-14 | $16.38 | $32.56 | 25,800 |
| 2020-09-11 | $16.52 | $32.83 | 34,100 |
| 2020-09-10 | $16.39 | $32.58 | 64,800 |
| 2020-09-09 | $18.00 | $35.78 | 36,000 |
| 2020-09-08 | $15.85 | $31.50 | 35,500 |
| 2020-09-04 | $16.55 | $32.89 | 31,300 |
| 2020-09-03 | $16.25 | $32.30 | 179,600 |
| 2020-09-02 | $16.55 | $32.89 | 22,800 |
| 2020-09-01 | $16.54 | $32.87 | 26,200 |
| 2020-08-31 | $16.30 | $32.40 | 29,600 |
| 2020-08-28 | $16.49 | $32.77 | 27,800 |
| 2020-08-27 | $16.51 | $32.81 | 37,700 |
| 2020-08-26 | $16.53 | $32.85 | 27,900 |
| 2020-08-25 | $16.44 | $32.67 | 25,600 |
| 2020-08-24 | $16.44 | $32.67 | 21,000 |
| 2020-08-21 | $16.22 | $32.24 | 33,200 |
| 2020-08-20 | $16.45 | $32.69 | 261,600 |
| 2020-08-19 | $16.42 | $32.64 | 238,600 |
| 2020-08-18 | $16.40 | $32.60 | 232,900 |
| 2020-08-17 | $16.61 | $33.01 | 226,000 |
| 2020-08-14 | $16.44 | $32.67 | 272,600 |
| 2020-08-13 | $16.60 | $32.99 | 29,400 |
| 2020-08-12 | $16.54 | $32.87 | 118,000 |
| 2020-08-11 | $16.28 | $32.36 | 33,900 |
| 2020-08-10 | $16.10 | $32.00 | 29,100 |
| 2020-08-07 | $15.86 | $31.52 | 24,100 |
| 2020-08-06 | $15.91 | $31.62 | 25,900 |
| 2020-08-05 | $16.03 | $31.86 | 27,900 |
| 2020-08-04 | $15.90 | $31.60 | 32,200 |
| 2020-08-03 | $15.69 | $31.18 | 48,500 |
| 2020-07-31 | $15.38 | $30.57 | 38,000 |
| 2020-07-30 | $15.59 | $30.99 | 20,300 |
| 2020-07-29 | $15.99 | $31.78 | 27,400 |
| 2020-07-28 | $16.03 | $31.86 | 36,200 |
| 2020-07-27 | $16.22 | $32.24 | 33,900 |
| 2020-07-24 | $16.22 | $32.24 | 34,500 |
| 2020-07-23 | $16.16 | $32.12 | 20,600 |
| 2020-07-22 | $16.60 | $32.99 | 19,200 |
| 2020-07-21 | $16.65 | $33.09 | 29,600 |
| 2020-07-20 | $16.74 | $33.27 | 31,200 |
| 2020-07-17 | $15.96 | $31.72 | 70,100 |
| 2020-07-16 | $15.93 | $31.66 | 57,700 |
| 2020-07-15 | $16.34 | $32.48 | 37,200 |
| 2020-07-14 | $15.79 | $31.38 | 37,500 |
| 2020-07-13 | $15.03 | $29.87 | 38,000 |
| 2020-07-10 | $14.97 | $29.75 | 26,100 |
| 2020-07-09 | $14.79 | $29.40 | 36,300 |
| 2020-07-08 | $14.99 | $29.79 | 46,000 |
| 2020-07-07 | $14.70 | $29.22 | 41,600 |
| 2020-07-06 | $14.74 | $29.30 | 33,000 |
| 2020-07-02 | $14.75 | $29.32 | 45,500 |
| 2020-07-01 | $14.78 | $29.38 | 29,600 |
| 2020-06-30 | $14.52 | $28.86 | 36,700 |
| 2020-06-29 | $14.58 | $28.98 | 34,200 |
| 2020-06-26 | $14.51 | $28.84 | 35,500 |
| 2020-06-25 | $14.58 | $28.98 | 60,100 |
| 2020-06-24 | $14.87 | $29.55 | 33,000 |
| 2020-06-23 | $15.37 | $30.55 | 43,400 |
| 2020-06-22 | $15.23 | $30.27 | 64,100 |
| 2020-06-19 | $15.07 | $29.95 | 40,200 |
| 2020-06-18 | $15.44 | $30.69 | 76,000 |
| 2020-06-17 | $15.42 | $30.65 | 50,400 |
| 2020-06-16 | $15.46 | $30.73 | 36,000 |
| 2020-06-15 | $15.41 | $30.63 | 87,000 |
| 2020-06-12 | $15.50 | $30.81 | 41,400 |
| 2020-06-11 | $15.22 | $30.25 | 43,300 |
| 2020-06-10 | $16.28 | $32.36 | 57,800 |
| 2020-06-09 | $16.13 | $32.06 | 59,100 |
| 2020-06-08 | $16.44 | $32.67 | 48,600 |
| 2020-06-05 | $16.26 | $32.32 | 40,000 |
| 2020-06-04 | $15.89 | $31.58 | 35,700 |
| 2020-06-03 | $15.78 | $31.36 | 29,500 |
| 2020-06-02 | $15.59 | $30.99 | 76,600 |
| 2020-06-01 | $15.28 | $30.37 | 88,300 |
| 2020-05-29 | $15.02 | $29.85 | 209,600 |
| 2020-05-28 | $14.91 | $29.63 | 51,700 |
| 2020-05-27 | $14.83 | $29.47 | 112,000 |
| 2020-05-26 | $14.59 | $29.00 | 174,200 |
| 2020-05-22 | $14.26 | $28.34 | 92,000 |
| 2020-05-21 | $14.47 | $28.76 | 82,400 |
| 2020-05-20 | $14.60 | $29.02 | 110,300 |
| 2020-05-19 | $14.49 | $28.80 | 114,800 |
| 2020-05-18 | $14.69 | $29.20 | 148,100 |
| 2020-05-15 | $14.34 | $28.50 | 85,300 |
| 2020-05-14 | $14.16 | $28.14 | 94,400 |
| 2020-05-13 | $14.27 | $28.36 | 58,800 |
| 2020-05-12 | $14.39 | $28.60 | 168,900 |
| 2020-05-11 | $14.71 | $28.29 | 88,300 |
| 2020-05-08 | $14.70 | $28.27 | 49,300 |
| 2020-05-07 | $14.30 | $27.50 | 124,800 |
| 2020-05-06 | $14.47 | $27.82 | 53,500 |
| 2020-05-05 | $14.85 | $28.56 | 45,500 |
| 2020-05-04 | $14.79 | $28.44 | 105,700 |
| 2020-05-01 | $15.02 | $28.88 | 64,700 |
| 2020-04-30 | $15.25 | $29.32 | 850,000 |
| 2020-04-29 | $15.24 | $29.31 | 634,900 |
| 2020-04-28 | $14.84 | $28.54 | 2,081,200 |
| 2020-04-27 | $14.46 | $27.81 | 692,200 |
| 2020-04-24 | $14.40 | $27.69 | 40,900 |
| 2020-04-23 | $14.44 | $27.77 | 102,200 |
| 2020-04-22 | $14.45 | $27.79 | 50,200 |
| 2020-04-21 | $14.30 | $27.50 | 78,000 |
| 2020-04-20 | $15.27 | $29.36 | 109,800 |
| 2020-04-17 | $15.67 | $30.13 | 72,900 |
| 2020-04-16 | $15.37 | $29.56 | 110,100 |
| 2020-04-15 | $15.36 | $29.54 | 125,400 |
| 2020-04-14 | $15.47 | $29.75 | 155,200 |
| 2020-04-13 | $15.04 | $28.92 | 112,300 |
| 2020-04-09 | $15.22 | $29.27 | 125,600 |
| 2020-04-08 | $15.08 | $29.00 | 102,800 |
| 2020-04-07 | $15.08 | $29.00 | 67,200 |
| 2020-04-06 | $14.64 | $28.15 | 94,000 |
| 2020-04-03 | $14.64 | $28.15 | 82,100 |
| 2020-04-02 | $14.82 | $28.50 | 80,400 |
| 2020-04-01 | $14.90 | $28.65 | 71,800 |
| 2020-03-31 | $14.54 | $27.96 | 84,700 |
| 2020-03-30 | $14.70 | $28.27 | 162,100 |
| 2020-03-27 | $14.04 | $27.00 | 82,800 |
| 2020-03-26 | $14.43 | $27.75 | 106,500 |
| 2020-03-25 | $13.53 | $26.02 | 95,100 |
| 2020-03-24 | $13.29 | $25.56 | 160,600 |
| 2020-03-23 | $12.82 | $24.65 | 110,400 |
| 2020-03-20 | $13.42 | $25.81 | 136,900 |
| 2020-03-19 | $13.84 | $26.61 | 208,000 |
| 2020-03-18 | $13.00 | $25.00 | 137,100 |
| 2020-03-17 | $13.74 | $26.42 | 212,900 |
| 2020-03-16 | $12.78 | $24.58 | 215,200 |
| 2020-03-13 | $14.52 | $27.92 | 158,200 |
| 2020-03-12 | $13.48 | $25.92 | 175,400 |
| 2020-03-11 | $15.35 | $29.52 | 70,800 |
| 2020-03-10 | $16.02 | $30.81 | 138,000 |
| 2020-03-09 | $15.51 | $29.82 | 121,200 |
| 2020-03-06 | $16.87 | $32.44 | 71,100 |
| 2020-03-05 | $17.03 | $32.75 | 85,100 |
| 2020-03-04 | $17.44 | $33.54 | 92,100 |
| 2020-03-03 | $16.78 | $32.27 | 203,100 |
| 2020-03-02 | $16.51 | $31.75 | 104,500 |
| 2020-02-28 | $16.10 | $30.96 | 115,900 |
| 2020-02-27 | $16.28 | $31.31 | 104,200 |
| 2020-02-26 | $16.66 | $32.04 | 55,100 |
| 2020-02-25 | $16.94 | $32.57 | 97,000 |
| 2020-02-24 | $16.93 | $32.56 | 77,200 |
| 2020-02-21 | $17.43 | $33.52 | 71,600 |
| 2020-02-20 | $17.50 | $33.65 | 32,700 |
| 2020-02-19 | $17.61 | $33.86 | 39,700 |
| 2020-02-18 | $17.50 | $33.65 | 50,800 |
| 2020-02-14 | $17.56 | $33.77 | 30,500 |
| 2020-02-13 | $17.45 | $33.56 | 26,700 |
| 2020-02-12 | $17.59 | $33.82 | 57,200 |
| 2020-02-11 | $17.28 | $33.23 | 39,300 |
| 2020-02-10 | $17.20 | $33.07 | 34,900 |
| 2020-02-07 | $17.38 | $33.42 | 50,800 |
| 2020-02-06 | $17.72 | $34.07 | 43,300 |
| 2020-02-05 | $17.53 | $33.71 | 33,500 |
| 2020-02-04 | $17.62 | $33.88 | 75,900 |
| 2020-02-03 | $17.75 | $34.13 | 61,600 |
| 2020-01-31 | $18.19 | $34.98 | 40,700 |
| 2020-01-30 | $18.59 | $35.75 | 94,000 |
| 2020-01-29 | $18.24 | $35.07 | 55,800 |
| 2020-01-28 | $18.31 | $35.21 | 66,200 |
| 2020-01-27 | $18.10 | $34.81 | 53,800 |
| 2020-01-24 | $18.50 | $35.57 | 107,100 |
| 2020-01-23 | $18.50 | $35.57 | 67,900 |
| 2020-01-22 | $18.74 | $36.04 | 55,500 |
| 2020-01-21 | $18.58 | $35.73 | 125,000 |
| 2020-01-17 | $18.94 | $36.42 | 43,200 |
| 2020-01-16 | $18.16 | $34.92 | 123,200 |
| 2020-01-15 | $17.95 | $34.52 | 57,200 |
| 2020-01-14 | $17.94 | $34.50 | 52,500 |
| 2020-01-13 | $18.06 | $34.73 | 108,000 |
| 2020-01-10 | $17.91 | $34.44 | 234,200 |
| 2020-01-09 | $17.86 | $34.34 | 63,900 |
| 2020-01-08 | $17.55 | $33.75 | 41,300 |
| 2020-01-07 | $17.73 | $34.09 | 70,600 |
| 2020-01-06 | $18.15 | $34.90 | 97,100 |
| 2020-01-03 | $17.99 | $34.59 | 58,000 |
| 2020-01-02 | $17.95 | $34.52 | 84,700 |