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
- 1980-03-17 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 | $17.58 | $19.63 | 24,600 |
| 2020-12-30 | $17.15 | $19.15 | 59,400 |
| 2020-12-29 | $17.33 | $19.35 | 49,500 |
| 2020-12-28 | $17.08 | $19.08 | 123,000 |
| 2020-12-24 | $16.77 | $18.73 | 47,100 |
| 2020-12-23 | $16.95 | $18.93 | 31,200 |
| 2020-12-22 | $16.82 | $18.79 | 46,800 |
| 2020-12-21 | $16.74 | $18.70 | 45,600 |
| 2020-12-18 | $16.95 | $18.93 | 44,100 |
| 2020-12-17 | $17.17 | $19.17 | 35,700 |
| 2020-12-16 | $17.06 | $19.06 | 52,800 |
| 2020-12-15 | $16.78 | $18.74 | 37,200 |
| 2020-12-14 | $17.03 | $19.02 | 32,100 |
| 2020-12-11 | $16.96 | $18.94 | 24,300 |
| 2020-12-10 | $16.93 | $18.91 | 29,400 |
| 2020-12-09 | $16.90 | $18.87 | 51,600 |
| 2020-12-08 | $16.82 | $18.79 | 39,000 |
| 2020-12-07 | $16.85 | $18.82 | 75,300 |
| 2020-12-04 | $17.22 | $19.24 | 43,200 |
| 2020-12-03 | $16.94 | $18.92 | 274,500 |
| 2020-12-02 | $16.97 | $18.95 | 30,300 |
| 2020-12-01 | $16.80 | $18.76 | 89,700 |
| 2020-11-30 | $16.57 | $18.51 | 60,600 |
| 2020-11-27 | $17.52 | $19.57 | 25,500 |
| 2020-11-25 | $17.73 | $19.80 | 35,100 |
| 2020-11-24 | $17.85 | $19.93 | 43,500 |
| 2020-11-23 | $17.83 | $19.91 | 22,800 |
| 2020-11-20 | $17.66 | $19.72 | 30,000 |
| 2020-11-19 | $17.91 | $20.00 | 41,400 |
| 2020-11-18 | $17.71 | $19.78 | 39,600 |
| 2020-11-17 | $17.63 | $19.69 | 53,100 |
| 2020-11-16 | $16.88 | $18.85 | 33,000 |
| 2020-11-13 | $16.48 | $18.41 | 118,800 |
| 2020-11-12 | $16.69 | $18.64 | 27,000 |
| 2020-11-11 | $17.51 | $19.56 | 39,300 |
| 2020-11-10 | $17.32 | $19.35 | 65,100 |
| 2020-11-09 | $16.07 | $17.95 | 52,200 |
| 2020-11-06 | $15.49 | $17.30 | 81,900 |
| 2020-11-05 | $15.45 | $17.25 | 151,800 |
| 2020-11-04 | $15.42 | $17.22 | 135,000 |
| 2020-11-03 | $15.58 | $17.40 | 114,300 |
| 2020-11-02 | $15.24 | $17.02 | 84,600 |
| 2020-10-30 | $15.02 | $16.77 | 63,300 |
| 2020-10-29 | $15.01 | $16.77 | 60,000 |
| 2020-10-28 | $14.92 | $16.66 | 33,900 |
| 2020-10-27 | $15.53 | $17.34 | 64,800 |
| 2020-10-26 | $15.61 | $17.43 | 47,400 |
| 2020-10-23 | $15.62 | $17.44 | 310,200 |
| 2020-10-22 | $15.42 | $17.23 | 69,900 |
| 2020-10-21 | $15.50 | $17.31 | 57,000 |
| 2020-10-20 | $15.23 | $17.01 | 58,500 |
| 2020-10-19 | $15.44 | $17.25 | 51,000 |
| 2020-10-16 | $15.38 | $17.18 | 68,100 |
| 2020-10-15 | $15.28 | $17.07 | 42,900 |
| 2020-10-14 | $15.32 | $17.11 | 55,200 |
| 2020-10-13 | $15.44 | $17.25 | 47,100 |
| 2020-10-12 | $15.12 | $16.89 | 27,600 |
| 2020-10-09 | $15.10 | $16.87 | 50,100 |
| 2020-10-08 | $15.18 | $16.95 | 60,600 |
| 2020-10-07 | $15.05 | $16.81 | 36,900 |
| 2020-10-06 | $15.07 | $16.84 | 75,600 |
| 2020-10-05 | $15.05 | $16.81 | 258,300 |
| 2020-10-02 | $14.72 | $16.44 | 271,200 |
| 2020-10-01 | $14.65 | $16.37 | 61,200 |
| 2020-09-30 | $14.67 | $16.39 | 64,800 |
| 2020-09-29 | $14.96 | $16.71 | 60,000 |
| 2020-09-28 | $15.12 | $16.89 | 51,900 |
| 2020-09-25 | $15.04 | $16.80 | 53,700 |
| 2020-09-24 | $15.31 | $17.10 | 54,000 |
| 2020-09-23 | $15.35 | $17.14 | 99,000 |
| 2020-09-22 | $15.52 | $17.33 | 51,600 |
| 2020-09-21 | $15.41 | $17.21 | 43,500 |
| 2020-09-18 | $15.60 | $17.43 | 109,800 |
| 2020-09-17 | $15.81 | $17.66 | 30,900 |
| 2020-09-16 | $15.81 | $17.66 | 50,700 |
| 2020-09-15 | $15.87 | $17.72 | 77,400 |
| 2020-09-14 | $16.01 | $17.88 | 36,900 |
| 2020-09-11 | $15.58 | $17.40 | 101,400 |
| 2020-09-10 | $15.38 | $17.18 | 107,100 |
| 2020-09-09 | $15.25 | $17.04 | 63,000 |
| 2020-09-08 | $15.16 | $16.94 | 48,900 |
| 2020-09-04 | $15.23 | $17.01 | 70,500 |
| 2020-09-03 | $14.98 | $16.73 | 55,500 |
| 2020-09-02 | $15.29 | $17.08 | 133,200 |
| 2020-09-01 | $15.11 | $16.87 | 91,800 |
| 2020-08-31 | $15.35 | $17.14 | 54,600 |
| 2020-08-28 | $15.58 | $17.40 | 153,900 |
| 2020-08-27 | $14.82 | $16.55 | 141,600 |
| 2020-08-26 | $15.21 | $16.99 | 65,400 |
| 2020-08-25 | $15.20 | $16.98 | 106,800 |
| 2020-08-24 | $14.90 | $16.65 | 84,000 |
| 2020-08-21 | $15.00 | $16.75 | 142,500 |
| 2020-08-20 | $15.24 | $17.02 | 75,900 |
| 2020-08-19 | $15.09 | $16.85 | 87,600 |
| 2020-08-18 | $15.02 | $16.78 | 51,900 |
| 2020-08-17 | $15.15 | $16.92 | 38,100 |
| 2020-08-14 | $15.21 | $16.99 | 41,400 |
| 2020-08-13 | $15.07 | $16.84 | 43,500 |
| 2020-08-12 | $15.54 | $17.35 | 61,800 |
| 2020-08-11 | $15.13 | $16.90 | 93,300 |
| 2020-08-10 | $14.91 | $16.66 | 55,200 |
| 2020-08-07 | $14.80 | $16.53 | 42,300 |
| 2020-08-06 | $14.79 | $16.52 | 52,800 |
| 2020-08-05 | $14.68 | $16.40 | 58,500 |
| 2020-08-04 | $14.60 | $16.31 | 196,200 |
| 2020-08-03 | $14.41 | $16.09 | 89,700 |
| 2020-07-31 | $14.03 | $15.67 | 60,900 |
| 2020-07-30 | $14.70 | $16.42 | 60,900 |
| 2020-07-29 | $14.85 | $16.59 | 50,700 |
| 2020-07-28 | $14.74 | $16.47 | 113,400 |
| 2020-07-27 | $14.90 | $16.65 | 114,900 |
| 2020-07-24 | $14.51 | $16.20 | 49,200 |
| 2020-07-23 | $14.50 | $16.20 | 84,000 |
| 2020-07-22 | $14.56 | $16.26 | 39,300 |
| 2020-07-21 | $14.66 | $16.37 | 110,700 |
| 2020-07-20 | $14.73 | $16.45 | 86,100 |
| 2020-07-17 | $14.85 | $16.58 | 90,600 |
| 2020-07-16 | $15.06 | $16.82 | 149,100 |
| 2020-07-15 | $15.02 | $16.78 | 65,400 |
| 2020-07-14 | $14.95 | $16.69 | 96,600 |
| 2020-07-13 | $14.69 | $16.41 | 81,600 |
| 2020-07-10 | $14.80 | $16.53 | 80,100 |
| 2020-07-09 | $14.64 | $16.35 | 178,200 |
| 2020-07-08 | $14.59 | $16.30 | 751,800 |
| 2020-07-07 | $14.48 | $16.18 | 283,500 |
| 2020-07-06 | $14.76 | $16.49 | 167,400 |
| 2020-07-02 | $14.45 | $16.14 | 110,100 |
| 2020-07-01 | $14.20 | $15.86 | 87,000 |
| 2020-06-30 | $14.60 | $16.30 | 204,300 |
| 2020-06-29 | $14.46 | $16.15 | 74,700 |
| 2020-06-26 | $14.74 | $16.47 | 93,000 |
| 2020-06-25 | $14.57 | $16.28 | 110,700 |
| 2020-06-24 | $14.43 | $16.12 | 103,200 |
| 2020-06-23 | $14.74 | $16.46 | 128,100 |
| 2020-06-22 | $14.75 | $16.48 | 120,300 |
| 2020-06-19 | $14.67 | $16.38 | 105,900 |
| 2020-06-18 | $14.92 | $16.66 | 91,200 |
| 2020-06-17 | $15.00 | $16.76 | 61,200 |
| 2020-06-16 | $15.07 | $16.84 | 105,000 |
| 2020-06-15 | $14.89 | $16.63 | 90,600 |
| 2020-06-12 | $14.85 | $16.59 | 35,700 |
| 2020-06-11 | $14.75 | $16.47 | 183,000 |
| 2020-06-10 | $15.57 | $17.39 | 240,600 |
| 2020-06-09 | $15.74 | $17.58 | 114,000 |
| 2020-06-08 | $15.58 | $17.40 | 189,000 |
| 2020-06-05 | $15.09 | $16.85 | 96,900 |
| 2020-06-04 | $14.76 | $16.48 | 151,800 |
| 2020-06-03 | $14.59 | $16.30 | 134,400 |
| 2020-06-02 | $14.25 | $15.92 | 165,900 |
| 2020-06-01 | $14.33 | $16.01 | 85,800 |
| 2020-05-29 | $14.48 | $16.18 | 232,800 |
| 2020-05-28 | $14.69 | $16.41 | 90,000 |
| 2020-05-27 | $14.66 | $16.37 | 322,500 |
| 2020-05-26 | $14.11 | $15.76 | 414,900 |
| 2020-05-22 | $13.88 | $15.51 | 745,200 |
| 2020-05-21 | $13.60 | $15.19 | 326,400 |
| 2020-05-20 | $13.87 | $15.49 | 306,000 |
| 2020-05-19 | $14.14 | $15.80 | 433,500 |
| 2020-05-18 | $14.02 | $15.65 | 681,000 |
| 2020-05-15 | $13.78 | $15.39 | 306,000 |
| 2020-05-14 | $13.61 | $15.20 | 145,800 |
| 2020-05-13 | $13.56 | $15.14 | 171,900 |
| 2020-05-12 | $13.96 | $15.59 | 303,900 |
| 2020-05-11 | $14.04 | $15.68 | 154,200 |
| 2020-05-08 | $13.93 | $15.56 | 157,200 |
| 2020-05-07 | $14.13 | $15.78 | 159,600 |
| 2020-05-06 | $14.67 | $16.39 | 84,000 |
| 2020-05-05 | $14.74 | $16.47 | 103,800 |
| 2020-05-04 | $14.66 | $16.37 | 138,000 |
| 2020-05-01 | $14.65 | $16.37 | 100,200 |
| 2020-04-30 | $15.65 | $17.48 | 150,900 |
| 2020-04-29 | $16.01 | $17.88 | 103,200 |
| 2020-04-28 | $15.68 | $17.51 | 106,800 |
| 2020-04-27 | $15.57 | $17.39 | 205,500 |
| 2020-04-24 | $15.44 | $17.24 | 112,800 |
| 2020-04-23 | $15.13 | $16.90 | 119,700 |
| 2020-04-22 | $15.11 | $16.87 | 229,200 |
| 2020-04-21 | $14.71 | $16.43 | 322,200 |
| 2020-04-20 | $14.75 | $16.48 | 131,100 |
| 2020-04-17 | $15.41 | $17.21 | 134,100 |
| 2020-04-16 | $15.48 | $17.29 | 166,800 |
| 2020-04-15 | $15.47 | $17.27 | 183,600 |
| 2020-04-14 | $15.82 | $17.67 | 246,600 |
| 2020-04-13 | $15.79 | $17.63 | 141,000 |
| 2020-04-09 | $15.71 | $17.54 | 169,500 |
| 2020-04-08 | $15.46 | $17.27 | 140,400 |
| 2020-04-07 | $15.53 | $17.35 | 189,000 |
| 2020-04-06 | $15.45 | $17.26 | 149,400 |
| 2020-04-03 | $15.03 | $16.78 | 200,400 |
| 2020-04-02 | $15.12 | $16.88 | 166,200 |
| 2020-04-01 | $14.52 | $16.22 | 162,300 |
| 2020-03-31 | $15.17 | $16.94 | 180,300 |
| 2020-03-30 | $15.82 | $17.67 | 134,400 |
| 2020-03-27 | $16.01 | $17.88 | 129,900 |
| 2020-03-26 | $16.31 | $18.21 | 116,400 |
| 2020-03-25 | $15.12 | $16.88 | 133,800 |
| 2020-03-24 | $14.89 | $16.63 | 166,500 |
| 2020-03-23 | $13.78 | $15.39 | 277,500 |
| 2020-03-20 | $13.87 | $15.49 | 181,500 |
| 2020-03-19 | $14.21 | $15.87 | 333,900 |
| 2020-03-18 | $12.93 | $14.45 | 357,900 |
| 2020-03-17 | $13.60 | $15.19 | 433,500 |
| 2020-03-16 | $13.37 | $14.93 | 516,900 |
| 2020-03-13 | $14.68 | $16.40 | 540,900 |
| 2020-03-12 | $14.18 | $15.84 | 379,800 |
| 2020-03-11 | $15.47 | $17.27 | 183,900 |
| 2020-03-10 | $16.19 | $18.08 | 142,500 |
| 2020-03-09 | $16.03 | $17.90 | 191,700 |
| 2020-03-06 | $16.61 | $18.55 | 127,800 |
| 2020-03-05 | $16.87 | $18.84 | 73,500 |
| 2020-03-04 | $17.43 | $19.47 | 114,000 |
| 2020-03-03 | $17.35 | $19.38 | 207,000 |
| 2020-03-02 | $17.61 | $19.67 | 104,100 |
| 2020-02-28 | $17.65 | $19.72 | 144,900 |
| 2020-02-27 | $17.74 | $19.81 | 96,900 |
| 2020-02-26 | $18.41 | $20.57 | 85,800 |
| 2020-02-25 | $18.10 | $20.22 | 72,000 |
| 2020-02-24 | $18.19 | $20.31 | 139,800 |
| 2020-02-21 | $18.63 | $20.81 | 155,400 |
| 2020-02-20 | $18.26 | $20.39 | 40,500 |
| 2020-02-19 | $18.35 | $20.50 | 28,800 |
| 2020-02-18 | $18.37 | $20.52 | 55,500 |
| 2020-02-14 | $18.49 | $20.65 | 30,000 |
| 2020-02-13 | $18.63 | $20.81 | 87,300 |
| 2020-02-12 | $18.69 | $20.87 | 58,800 |
| 2020-02-11 | $18.99 | $21.21 | 34,200 |
| 2020-02-10 | $18.95 | $21.16 | 33,000 |
| 2020-02-07 | $18.79 | $20.99 | 37,200 |
| 2020-02-06 | $19.11 | $21.34 | 65,400 |
| 2020-02-05 | $18.92 | $21.13 | 47,700 |
| 2020-02-04 | $18.61 | $20.78 | 48,000 |
| 2020-02-03 | $18.37 | $20.52 | 57,600 |
| 2020-01-31 | $18.11 | $20.22 | 49,800 |
| 2020-01-30 | $18.44 | $20.59 | 28,200 |
| 2020-01-29 | $18.34 | $20.48 | 66,300 |
| 2020-01-28 | $18.38 | $20.53 | 49,800 |
| 2020-01-27 | $18.14 | $20.26 | 38,100 |
| 2020-01-24 | $18.18 | $20.30 | 29,700 |
| 2020-01-23 | $18.50 | $20.66 | 155,700 |
| 2020-01-22 | $18.52 | $20.68 | 57,900 |
| 2020-01-21 | $18.35 | $20.49 | 42,600 |
| 2020-01-17 | $18.51 | $20.67 | 21,300 |
| 2020-01-16 | $18.51 | $20.68 | 58,500 |
| 2020-01-15 | $18.48 | $20.64 | 82,500 |
| 2020-01-14 | $18.59 | $20.76 | 83,400 |
| 2020-01-13 | $18.60 | $20.77 | 112,500 |
| 2020-01-10 | $18.29 | $20.43 | 80,400 |
| 2020-01-09 | $18.61 | $20.79 | 82,500 |
| 2020-01-08 | $18.57 | $20.74 | 82,200 |
| 2020-01-07 | $18.71 | $20.90 | 123,600 |
| 2020-01-06 | $18.60 | $20.78 | 64,800 |
| 2020-01-03 | $18.59 | $20.77 | 66,600 |
| 2020-01-02 | $18.75 | $20.94 | 69,600 |