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
- 2020-06-30 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 | $18.91 | $18.91 | 0 |
| 2020-12-30 | $18.91 | $18.91 | 0 |
| 2020-12-29 | $18.91 | $18.91 | 0 |
| 2020-12-28 | $18.91 | $18.91 | 845 |
| 2020-12-24 | $18.19 | $18.19 | 56 |
| 2020-12-23 | $18.45 | $18.45 | 338 |
| 2020-12-22 | $18.54 | $18.54 | 0 |
| 2020-12-21 | $18.54 | $18.54 | 0 |
| 2020-12-18 | $18.54 | $18.54 | 113 |
| 2020-12-17 | $19.14 | $19.14 | 0 |
| 2020-12-16 | $19.14 | $19.14 | 563 |
| 2020-12-15 | $18.84 | $18.84 | 0 |
| 2020-12-14 | $18.84 | $18.84 | 0 |
| 2020-12-11 | $18.84 | $18.84 | 0 |
| 2020-12-10 | $18.84 | $18.84 | 56 |
| 2020-12-09 | $18.82 | $18.82 | 0 |
| 2020-12-08 | $18.82 | $18.82 | 282 |
| 2020-12-07 | $17.68 | $17.68 | 0 |
| 2020-12-04 | $17.68 | $17.68 | 0 |
| 2020-12-03 | $17.68 | $17.68 | 0 |
| 2020-12-02 | $17.68 | $17.68 | 0 |
| 2020-12-01 | $17.68 | $17.68 | 0 |
| 2020-11-30 | $17.68 | $17.68 | 0 |
| 2020-11-27 | $17.68 | $17.68 | 0 |
| 2020-11-25 | $17.68 | $17.68 | 0 |
| 2020-11-24 | $17.68 | $17.68 | 282 |
| 2020-11-23 | $17.40 | $17.40 | 338 |
| 2020-11-20 | $16.62 | $16.62 | 0 |
| 2020-11-19 | $16.62 | $16.62 | 0 |
| 2020-11-18 | $16.62 | $16.62 | 0 |
| 2020-11-17 | $16.62 | $16.62 | 0 |
| 2020-11-16 | $16.62 | $16.62 | 563 |
| 2020-11-13 | $14.82 | $14.82 | 0 |
| 2020-11-12 | $14.82 | $14.82 | 0 |
| 2020-11-11 | $14.82 | $14.82 | 0 |
| 2020-11-10 | $14.82 | $14.82 | 0 |
| 2020-11-09 | $14.82 | $14.82 | 5,238 |
| 2020-11-06 | $12.57 | $12.57 | 0 |
| 2020-11-05 | $12.57 | $12.57 | 0 |
| 2020-11-04 | $12.57 | $12.57 | 0 |
| 2020-11-03 | $12.57 | $12.57 | 0 |
| 2020-11-02 | $12.57 | $12.57 | 6,590 |
| 2020-10-30 | $13.55 | $13.55 | 0 |
| 2020-10-29 | $13.55 | $13.55 | 0 |
| 2020-10-28 | $13.55 | $13.55 | 0 |
| 2020-10-27 | $13.55 | $13.55 | 0 |
| 2020-10-26 | $13.55 | $13.55 | 0 |
| 2020-10-23 | $13.55 | $13.55 | 0 |
| 2020-10-22 | $13.55 | $13.55 | 0 |
| 2020-10-21 | $13.55 | $13.55 | 113 |
| 2020-10-20 | $13.17 | $13.17 | 0 |
| 2020-10-19 | $13.17 | $13.17 | 0 |
| 2020-10-16 | $13.17 | $13.17 | 169 |
| 2020-10-15 | $13.03 | $13.03 | 282 |
| 2020-10-14 | $13.10 | $13.10 | 338 |
| 2020-10-13 | $13.24 | $13.24 | 0 |
| 2020-10-12 | $13.24 | $13.24 | 0 |
| 2020-10-09 | $13.24 | $13.24 | 0 |
| 2020-10-08 | $13.24 | $13.24 | 0 |
| 2020-10-07 | $13.24 | $13.24 | 0 |
| 2020-10-06 | $13.24 | $13.24 | 169 |
| 2020-10-05 | $13.92 | $13.92 | 113 |
| 2020-10-02 | $13.58 | $13.58 | 0 |
| 2020-10-01 | $13.58 | $13.58 | 113 |
| 2020-09-30 | $13.37 | $13.37 | 0 |
| 2020-09-29 | $13.37 | $13.37 | 0 |
| 2020-09-28 | $13.37 | $13.37 | 0 |
| 2020-09-25 | $13.37 | $13.37 | 282 |
| 2020-09-24 | $13.65 | $13.65 | 0 |
| 2020-09-23 | $13.65 | $13.65 | 0 |
| 2020-09-22 | $13.65 | $13.65 | 56 |
| 2020-09-21 | $13.53 | $13.53 | 113 |
| 2020-09-18 | $13.91 | $13.91 | 0 |
| 2020-09-17 | $13.91 | $13.91 | 113 |
| 2020-09-16 | $14.05 | $14.05 | 113 |
| 2020-09-15 | $14.61 | $14.61 | 0 |
| 2020-09-14 | $14.61 | $14.61 | 0 |
| 2020-09-11 | $14.61 | $14.61 | 0 |
| 2020-09-10 | $14.61 | $14.61 | 0 |
| 2020-09-09 | $14.61 | $14.61 | 113 |
| 2020-09-08 | $14.49 | $14.49 | 0 |
| 2020-09-04 | $14.49 | $14.49 | 1,971 |
| 2020-09-03 | $14.38 | $14.38 | 225 |
| 2020-09-02 | $14.23 | $14.23 | 113 |
| 2020-09-01 | $14.06 | $14.06 | 0 |
| 2020-08-31 | $14.06 | $14.06 | 0 |
| 2020-08-28 | $14.06 | $14.06 | 0 |
| 2020-08-27 | $14.06 | $14.06 | 0 |
| 2020-08-26 | $14.06 | $14.06 | 0 |
| 2020-08-25 | $14.06 | $14.06 | 0 |
| 2020-08-24 | $14.06 | $14.06 | 0 |
| 2020-08-21 | $14.06 | $14.06 | 0 |
| 2020-08-20 | $14.06 | $14.06 | 113 |
| 2020-08-19 | $14.31 | $14.31 | 56 |
| 2020-08-18 | $15.14 | $15.14 | 0 |
| 2020-08-17 | $15.14 | $15.14 | 0 |
| 2020-08-14 | $15.14 | $15.14 | 4,055 |
| 2020-08-13 | $14.06 | $14.06 | 0 |
| 2020-08-12 | $14.06 | $14.06 | 0 |
| 2020-08-11 | $14.06 | $14.06 | 0 |
| 2020-08-10 | $14.06 | $14.06 | 0 |
| 2020-08-07 | $14.06 | $14.06 | 0 |
| 2020-08-06 | $14.06 | $14.06 | 0 |
| 2020-08-05 | $14.06 | $14.06 | 0 |
| 2020-08-04 | $14.06 | $14.06 | 0 |
| 2020-08-03 | $14.06 | $14.06 | 0 |
| 2020-07-31 | $14.06 | $14.06 | 56 |
| 2020-07-30 | $14.93 | $14.93 | 4,112 |
| 2020-07-29 | $14.20 | $14.20 | 0 |
| 2020-07-28 | $14.20 | $14.20 | 0 |
| 2020-07-27 | $14.20 | $14.20 | 56 |
| 2020-07-24 | $13.92 | $13.92 | 0 |
| 2020-07-23 | $13.92 | $13.92 | 0 |
| 2020-07-22 | $13.92 | $13.92 | 1,239 |
| 2020-07-21 | $14.03 | $14.03 | 0 |
| 2020-07-20 | $14.03 | $14.03 | 0 |
| 2020-07-17 | $14.03 | $14.03 | 0 |
| 2020-07-16 | $14.03 | $14.03 | 0 |
| 2020-07-15 | $14.03 | $14.03 | 0 |
| 2020-07-14 | $14.03 | $14.03 | 0 |
| 2020-07-13 | $14.03 | $14.03 | 0 |
| 2020-07-10 | $14.03 | $14.03 | 0 |
| 2020-07-09 | $14.03 | $14.03 | 563 |
| 2020-07-08 | $13.49 | $13.49 | 0 |
| 2020-07-07 | $13.49 | $13.49 | 1,295 |
| 2020-07-06 | $14.19 | $14.19 | 0 |
| 2020-07-02 | $14.19 | $14.19 | 0 |
| 2020-07-01 | $14.19 | $14.19 | 1,239 |
| 2020-06-30 | $14.19 | $14.19 | 2,929 |