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
- 2013-01-07 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 | $16.80 | $16.80 | 407 |
| 2020-12-30 | $16.40 | $16.40 | 346 |
| 2020-12-29 | $16.40 | $16.40 | 1,061 |
| 2020-12-28 | $16.40 | $16.40 | 4,798 |
| 2020-12-24 | $19.20 | $19.20 | 2,663 |
| 2020-12-23 | $21.20 | $21.20 | 610 |
| 2020-12-22 | $21.20 | $21.20 | 484 |
| 2020-12-21 | $20.40 | $20.40 | 1,011 |
| 2020-12-18 | $21.20 | $21.20 | 1,417 |
| 2020-12-17 | $24.00 | $24.00 | 478 |
| 2020-12-16 | $24.00 | $24.00 | 1,073 |
| 2020-12-15 | $24.00 | $24.00 | 1,459 |
| 2020-12-14 | $25.60 | $25.60 | 5,716 |
| 2020-12-11 | $21.20 | $21.20 | 1,070 |
| 2020-12-10 | $20.40 | $20.40 | 1,355 |
| 2020-12-09 | $20.00 | $20.00 | 19,855 |
| 2020-12-08 | $21.60 | $21.60 | 425 |
| 2020-12-07 | $19.60 | $19.60 | 665 |
| 2020-12-04 | $19.60 | $19.60 | 801 |
| 2020-12-03 | $19.60 | $19.60 | 1,443 |
| 2020-12-02 | $19.20 | $19.20 | 847 |
| 2020-12-01 | $18.80 | $18.80 | 5,374 |
| 2020-11-30 | $26.00 | $26.00 | 4,798 |
| 2020-11-27 | $22.00 | $22.00 | 111 |
| 2020-11-25 | $22.00 | $22.00 | 358 |
| 2020-11-24 | $21.60 | $21.60 | 663 |
| 2020-11-23 | $24.00 | $24.00 | 428 |
| 2020-11-20 | $26.80 | $26.80 | 258 |
| 2020-11-19 | $26.00 | $26.00 | 745 |
| 2020-11-18 | $25.20 | $25.20 | 189 |
| 2020-11-17 | $25.20 | $25.20 | 174 |
| 2020-11-16 | $25.20 | $25.20 | 318 |
| 2020-11-13 | $26.40 | $26.40 | 153 |
| 2020-11-12 | $26.00 | $26.00 | 124 |
| 2020-11-11 | $26.80 | $26.80 | 400 |
| 2020-11-10 | $26.80 | $26.80 | 347 |
| 2020-11-09 | $28.00 | $28.00 | 447 |
| 2020-11-06 | $31.60 | $31.60 | 76 |
| 2020-11-05 | $28.80 | $28.80 | 297 |
| 2020-11-04 | $28.80 | $28.80 | 375 |
| 2020-11-03 | $29.20 | $29.20 | 279 |
| 2020-11-02 | $28.80 | $28.80 | 322 |
| 2020-10-30 | $30.00 | $30.00 | 100 |
| 2020-10-29 | $30.00 | $30.00 | 289 |
| 2020-10-28 | $32.80 | $32.80 | 248 |
| 2020-10-27 | $33.20 | $33.20 | 164 |
| 2020-10-26 | $36.00 | $36.00 | 270 |
| 2020-10-23 | $37.20 | $37.20 | 237 |
| 2020-10-22 | $36.80 | $36.80 | 461 |
| 2020-10-21 | $40.00 | $40.00 | 804 |
| 2020-10-20 | $42.00 | $42.00 | 6,045 |
| 2020-10-19 | $38.40 | $38.40 | 3,746 |
| 2020-10-16 | $32.00 | $32.00 | 357 |
| 2020-10-15 | $29.60 | $29.60 | 470 |
| 2020-10-14 | $27.60 | $27.60 | 99 |
| 2020-10-13 | $27.60 | $27.60 | 449 |
| 2020-10-12 | $27.20 | $27.20 | 177 |
| 2020-10-09 | $28.00 | $28.00 | 578 |
| 2020-10-08 | $27.60 | $27.60 | 125 |
| 2020-10-07 | $28.00 | $28.00 | 265 |
| 2020-10-06 | $27.20 | $27.20 | 156 |
| 2020-10-05 | $27.60 | $27.60 | 79 |
| 2020-10-02 | $27.20 | $27.20 | 145 |
| 2020-10-01 | $28.40 | $28.40 | 248 |
| 2020-09-30 | $27.60 | $27.60 | 288 |
| 2020-09-29 | $28.40 | $28.40 | 143 |
| 2020-09-28 | $27.20 | $27.20 | 214 |
| 2020-09-25 | $29.60 | $29.60 | 258 |
| 2020-09-24 | $27.20 | $27.20 | 271 |
| 2020-09-23 | $26.80 | $26.80 | 300 |
| 2020-09-22 | $28.40 | $28.40 | 419 |
| 2020-09-21 | $28.80 | $28.80 | 581 |
| 2020-09-18 | $28.80 | $28.80 | 492 |
| 2020-09-17 | $30.80 | $30.80 | 379 |
| 2020-09-16 | $30.40 | $30.40 | 477 |
| 2020-09-15 | $32.40 | $32.40 | 909 |
| 2020-09-14 | $32.00 | $32.00 | 830 |
| 2020-09-11 | $38.00 | $38.00 | 1,231 |
| 2020-09-10 | $32.40 | $32.40 | 3,346 |
| 2020-09-09 | $28.80 | $28.80 | 897 |
| 2020-09-08 | $27.20 | $27.20 | 408 |
| 2020-09-04 | $30.00 | $30.00 | 765 |
| 2020-09-03 | $32.00 | $32.00 | 1,577 |
| 2020-09-02 | $35.60 | $35.60 | 843 |
| 2020-09-01 | $37.20 | $37.20 | 1,308 |
| 2020-08-31 | $40.00 | $40.00 | 3,473 |
| 2020-08-28 | $42.80 | $42.80 | 538 |
| 2020-08-27 | $40.00 | $40.00 | 1,014 |
| 2020-08-26 | $41.60 | $41.60 | 845 |
| 2020-08-25 | $40.80 | $40.80 | 1,822 |
| 2020-08-24 | $46.80 | $46.80 | 2,141 |
| 2020-08-21 | $46.40 | $46.40 | 776 |
| 2020-08-20 | $42.80 | $42.80 | 1,401 |
| 2020-08-19 | $44.00 | $44.00 | 2,315 |
| 2020-08-18 | $51.60 | $51.60 | 4,739 |
| 2020-08-17 | $56.00 | $56.00 | 9,514 |
| 2020-08-14 | $56.40 | $56.40 | 484 |
| 2020-08-13 | $54.00 | $54.00 | 834 |
| 2020-08-12 | $57.20 | $57.20 | 1,421 |
| 2020-08-11 | $66.00 | $66.00 | 7,149 |
| 2020-08-10 | $60.00 | $60.00 | 7,100 |
| 2020-08-07 | $52.40 | $52.40 | 694 |
| 2020-08-06 | $52.40 | $52.40 | 470 |
| 2020-08-05 | $52.80 | $52.80 | 257 |
| 2020-08-04 | $54.00 | $54.00 | 463 |
| 2020-08-03 | $56.00 | $56.00 | 2,259 |
| 2020-07-31 | $54.00 | $54.00 | 164 |
| 2020-07-30 | $52.00 | $52.00 | 621 |
| 2020-07-29 | $53.20 | $53.20 | 604 |
| 2020-07-28 | $51.20 | $51.20 | 572 |
| 2020-07-27 | $55.60 | $55.60 | 1,798 |
| 2020-07-24 | $52.00 | $52.00 | 1,011 |
| 2020-07-23 | $56.00 | $56.00 | 1,326 |
| 2020-07-22 | $52.40 | $52.40 | 647 |
| 2020-07-21 | $54.40 | $54.40 | 1,842 |
| 2020-07-20 | $58.00 | $58.00 | 6,533 |
| 2020-07-17 | $48.00 | $48.00 | 613 |
| 2020-07-16 | $56.00 | $56.00 | 777 |
| 2020-07-15 | $56.00 | $56.00 | 3,178 |
| 2020-07-14 | $56.00 | $56.00 | 6,339 |
| 2020-07-13 | $40.40 | $40.40 | 335 |
| 2020-07-10 | $44.40 | $44.40 | 245 |
| 2020-07-09 | $44.00 | $44.00 | 191 |
| 2020-07-08 | $50.00 | $50.00 | 360 |
| 2020-07-07 | $48.00 | $48.00 | 555 |
| 2020-07-06 | $48.00 | $48.00 | 250 |
| 2020-07-02 | $50.00 | $50.00 | 554 |
| 2020-07-01 | $46.40 | $46.40 | 815 |
| 2020-06-30 | $52.00 | $52.00 | 1,552 |
| 2020-06-29 | $57.60 | $57.60 | 5,808 |
| 2020-06-26 | $52.00 | $52.00 | 375 |
| 2020-06-25 | $62.40 | $62.40 | 354 |
| 2020-06-24 | $64.80 | $64.80 | 322 |
| 2020-06-23 | $61.20 | $61.20 | 592 |
| 2020-06-22 | $67.20 | $67.20 | 508 |
| 2020-06-19 | $71.60 | $71.60 | 466 |
| 2020-06-18 | $72.00 | $72.00 | 1,437 |
| 2020-06-17 | $74.40 | $74.40 | 198 |
| 2020-06-16 | $80.00 | $80.00 | 200 |
| 2020-06-15 | $77.60 | $77.60 | 139 |
| 2020-06-12 | $79.20 | $79.20 | 219 |
| 2020-06-11 | $77.20 | $77.20 | 226 |
| 2020-06-10 | $81.20 | $81.20 | 235 |
| 2020-06-09 | $80.00 | $80.00 | 1,414 |
| 2020-06-08 | $88.00 | $88.00 | 2,046 |
| 2020-06-05 | $84.00 | $84.00 | 1,307 |
| 2020-06-04 | $86.40 | $86.40 | 1,025 |
| 2020-06-03 | $92.00 | $92.00 | 2,054 |
| 2020-06-02 | $126.80 | $126.80 | 3,585 |
| 2020-06-01 | $106.00 | $106.00 | 581 |
| 2020-05-29 | $91.60 | $91.60 | 313 |
| 2020-05-28 | $96.00 | $96.00 | 275 |
| 2020-05-27 | $111.60 | $111.60 | 54 |
| 2020-05-26 | $112.00 | $112.00 | 521 |
| 2020-05-22 | $116.00 | $116.00 | 1,880 |
| 2020-05-21 | $164.00 | $164.00 | 581 |
| 2020-05-20 | $146.00 | $146.00 | 680 |
| 2020-05-19 | $103.60 | $103.60 | 70 |
| 2020-05-18 | $88.00 | $88.00 | 135 |
| 2020-05-15 | $88.00 | $88.00 | 88 |
| 2020-05-14 | $71.20 | $71.20 | 412 |
| 2020-05-13 | $119.20 | $119.20 | 55 |
| 2020-05-12 | $124.80 | $124.80 | 69 |
| 2020-05-11 | $122.00 | $122.00 | 96 |
| 2020-05-08 | $136.00 | $136.00 | 127 |
| 2020-05-07 | $132.00 | $132.00 | 372 |
| 2020-05-06 | $129.20 | $129.20 | 172 |
| 2020-05-05 | $120.00 | $120.00 | 216 |
| 2020-05-04 | $139.60 | $139.60 | 322 |
| 2020-05-01 | $153.60 | $153.60 | 926 |
| 2020-04-30 | $206.80 | $206.80 | 825 |
| 2020-04-29 | $208.00 | $208.00 | 2,578 |
| 2020-04-28 | $208.80 | $208.80 | 4,076 |
| 2020-04-27 | $180.00 | $180.00 | 393 |
| 2020-04-24 | $160.00 | $160.00 | 94 |
| 2020-04-23 | $147.20 | $147.20 | 176 |
| 2020-04-22 | $142.00 | $142.00 | 20 |
| 2020-04-21 | $129.20 | $129.20 | 9 |
| 2020-04-20 | $134.00 | $134.00 | 87 |
| 2020-04-17 | $148.00 | $148.00 | 4 |
| 2020-04-16 | $144.00 | $144.00 | 64 |
| 2020-04-15 | $136.00 | $136.00 | 18 |
| 2020-04-14 | $148.40 | $148.40 | 31 |
| 2020-04-13 | $148.00 | $148.00 | 32 |
| 2020-04-09 | $145.20 | $145.20 | 127 |
| 2020-04-08 | $166.00 | $166.00 | 184 |
| 2020-04-07 | $184.00 | $184.00 | 578 |
| 2020-04-06 | $140.00 | $140.00 | 23 |
| 2020-04-03 | $120.00 | $120.00 | 22 |
| 2020-04-02 | $127.60 | $127.60 | 37 |
| 2020-04-01 | $124.00 | $124.00 | 21 |
| 2020-03-31 | $140.00 | $140.00 | 24 |
| 2020-03-30 | $129.20 | $129.20 | 30 |
| 2020-03-27 | $150.00 | $150.00 | 15 |
| 2020-03-26 | $122.40 | $122.40 | 86 |
| 2020-03-25 | $162.00 | $162.00 | 68 |
| 2020-03-24 | $152.00 | $152.00 | 64 |
| 2020-03-23 | $168.00 | $168.00 | 46 |
| 2020-03-20 | $191.60 | $191.60 | 57 |
| 2020-03-19 | $160.80 | $160.80 | 99 |
| 2020-03-18 | $200.00 | $200.00 | 238 |
| 2020-03-17 | $164.00 | $164.00 | 36 |
| 2020-03-16 | $200.00 | $200.00 | 157 |
| 2020-03-13 | $160.00 | $160.00 | 46 |
| 2020-03-12 | $151.20 | $151.20 | 70 |
| 2020-03-11 | $188.00 | $188.00 | 74 |
| 2020-03-10 | $180.00 | $180.00 | 25 |
| 2020-03-09 | $160.00 | $160.00 | 118 |
| 2020-03-06 | $150.40 | $150.40 | 125 |
| 2020-03-05 | $124.40 | $124.40 | 292 |
| 2020-03-04 | $168.00 | $168.00 | 776 |
| 2020-03-03 | $180.00 | $180.00 | 1,124 |
| 2020-03-02 | $160.00 | $160.00 | 209 |
| 2020-02-28 | $118.00 | $118.00 | 122 |
| 2020-02-27 | $96.80 | $96.80 | 49 |
| 2020-02-26 | $112.00 | $112.00 | 128 |
| 2020-02-25 | $102.80 | $102.80 | 272 |
| 2020-02-24 | $84.00 | $84.00 | 59 |
| 2020-02-21 | $70.00 | $70.00 | 21 |
| 2020-02-20 | $64.00 | $64.00 | 5 |
| 2020-02-19 | $56.40 | $56.40 | 15 |
| 2020-02-18 | $44.00 | $44.00 | 5 |
| 2020-02-14 | $40.00 | $40.00 | 17 |
| 2020-02-13 | $50.00 | $50.00 | 0 |
| 2020-02-12 | $50.00 | $50.00 | 2 |
| 2020-02-11 | $40.80 | $40.80 | 3 |
| 2020-02-10 | $40.80 | $40.80 | 0 |
| 2020-02-07 | $40.80 | $40.80 | 0 |
| 2020-02-06 | $40.80 | $40.80 | 0 |
| 2020-02-05 | $40.80 | $40.80 | 0 |
| 2020-02-04 | $40.80 | $40.80 | 18 |
| 2020-02-03 | $43.20 | $43.20 | 0 |
| 2020-01-31 | $43.20 | $43.20 | 0 |
| 2020-01-30 | $40.80 | $40.80 | 0 |
| 2020-01-29 | $40.80 | $40.80 | 5 |
| 2020-01-28 | $40.80 | $40.80 | 0 |
| 2020-01-27 | $40.80 | $40.80 | 0 |
| 2020-01-24 | $40.80 | $40.80 | 0 |
| 2020-01-23 | $40.80 | $40.80 | 0 |
| 2020-01-22 | $40.80 | $40.80 | 1 |
| 2020-01-21 | $50.00 | $50.00 | 1 |
| 2020-01-17 | $42.80 | $42.80 | 4 |
| 2020-01-16 | $40.80 | $40.80 | 7 |
| 2020-01-15 | $31.60 | $31.60 | 0 |
| 2020-01-14 | $31.60 | $31.60 | 0 |
| 2020-01-13 | $31.60 | $31.60 | 2 |
| 2020-01-10 | $47.20 | $47.20 | 0 |
| 2020-01-09 | $47.20 | $47.20 | 15 |
| 2020-01-08 | $48.00 | $48.00 | 3 |
| 2020-01-07 | $26.40 | $26.40 | 9 |
| 2020-01-06 | $55.20 | $55.20 | 3 |
| 2020-01-03 | $55.20 | $55.20 | 0 |
| 2020-01-02 | $56.00 | $56.00 | 22 |