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
- 2016-03-23 to 2026-08-28
- 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 | $28.40 | $28.40 | 936 |
| 2020-12-30 | $31.00 | $31.00 | 2,207 |
| 2020-12-29 | $32.00 | $32.00 | 12,128 |
| 2020-12-28 | $28.60 | $28.60 | 800 |
| 2020-12-24 | $30.30 | $30.30 | 667 |
| 2020-12-23 | $30.40 | $30.40 | 967 |
| 2020-12-22 | $31.30 | $31.30 | 1,368 |
| 2020-12-21 | $36.90 | $36.90 | 1,521 |
| 2020-12-18 | $30.60 | $30.60 | 1,023 |
| 2020-12-17 | $30.40 | $30.40 | 4,708 |
| 2020-12-16 | $42.00 | $42.00 | 10,837 |
| 2020-12-15 | $26.00 | $26.00 | 994 |
| 2020-12-14 | $26.00 | $26.00 | 6,425 |
| 2020-12-11 | $22.00 | $22.00 | 3,711 |
| 2020-12-10 | $25.00 | $25.00 | 12,695 |
| 2020-12-09 | $23.60 | $23.60 | 8,194 |
| 2020-12-08 | $18.00 | $18.00 | 4,083 |
| 2020-12-07 | $13.70 | $13.70 | 796 |
| 2020-12-04 | $14.90 | $14.90 | 1,097 |
| 2020-12-03 | $16.40 | $16.40 | 823 |
| 2020-12-02 | $16.40 | $16.40 | 3,126 |
| 2020-12-01 | $15.90 | $15.90 | 6,432 |
| 2020-11-30 | $20.80 | $20.80 | 8,924 |
| 2020-11-27 | $17.20 | $17.20 | 6,424 |
| 2020-11-25 | $10.40 | $10.40 | 7,080 |
| 2020-11-24 | $9.20 | $9.20 | 7,355 |
| 2020-11-23 | $6.80 | $6.80 | 469 |
| 2020-11-20 | $6.80 | $6.80 | 1,457 |
| 2020-11-19 | $6.30 | $6.30 | 2,058 |
| 2020-11-18 | $6.40 | $6.40 | 649 |
| 2020-11-17 | $7.00 | $7.00 | 1,284 |
| 2020-11-16 | $6.60 | $6.60 | 946 |
| 2020-11-13 | $6.80 | $6.80 | 4,396 |
| 2020-11-12 | $7.60 | $7.60 | 7,608 |
| 2020-11-11 | $7.00 | $7.00 | 20,085 |
| 2020-11-10 | $9.10 | $9.10 | 6,402 |
| 2020-11-09 | $13.00 | $13.00 | 890 |
| 2020-11-06 | $14.00 | $14.00 | 361 |
| 2020-11-05 | $14.00 | $14.00 | 228 |
| 2020-11-04 | $13.40 | $13.40 | 1,533 |
| 2020-11-03 | $14.20 | $14.20 | 1,326 |
| 2020-11-02 | $14.60 | $14.60 | 1,161 |
| 2020-10-30 | $13.40 | $13.40 | 3,159 |
| 2020-10-29 | $15.50 | $15.50 | 1,521 |
| 2020-10-28 | $13.80 | $13.80 | 664 |
| 2020-10-27 | $14.00 | $14.00 | 1,499 |
| 2020-10-26 | $15.00 | $15.00 | 1,343 |
| 2020-10-23 | $15.00 | $15.00 | 857 |
| 2020-10-22 | $15.40 | $15.40 | 1,263 |
| 2020-10-21 | $15.00 | $15.00 | 3,478 |
| 2020-10-20 | $19.60 | $19.60 | 6,864 |
| 2020-10-19 | $28.00 | $28.00 | 4,317 |
| 2020-10-16 | $33.00 | $33.00 | 1,922 |
| 2020-10-15 | $34.30 | $34.30 | 1,328 |
| 2020-10-14 | $33.80 | $33.80 | 951 |
| 2020-10-13 | $34.20 | $34.20 | 522 |
| 2020-10-12 | $35.00 | $35.00 | 820 |
| 2020-10-09 | $39.00 | $39.00 | 8,414 |
| 2020-10-08 | $32.40 | $32.40 | 2,106 |
| 2020-10-07 | $34.60 | $34.60 | 1,670 |
| 2020-10-06 | $36.00 | $36.00 | 1,255 |
| 2020-10-05 | $38.00 | $38.00 | 1,791 |
| 2020-10-02 | $42.00 | $42.00 | 3,740 |
| 2020-10-01 | $47.00 | $47.00 | 14,352 |
| 2020-09-30 | $35.20 | $35.20 | 1,528 |
| 2020-09-29 | $36.00 | $36.00 | 1,998 |
| 2020-09-28 | $38.00 | $38.00 | 1,214 |
| 2020-09-25 | $42.00 | $42.00 | 5,307 |
| 2020-09-24 | $36.00 | $36.00 | 3,342 |
| 2020-09-23 | $39.20 | $39.20 | 1,172 |
| 2020-09-22 | $44.20 | $44.20 | 6,040 |
| 2020-09-21 | $38.00 | $38.00 | 474 |
| 2020-09-18 | $39.00 | $39.00 | 814 |
| 2020-09-17 | $38.50 | $38.50 | 2,790 |
| 2020-09-16 | $43.00 | $43.00 | 417 |
| 2020-09-15 | $43.60 | $43.60 | 363 |
| 2020-09-14 | $47.80 | $47.80 | 1,318 |
| 2020-09-11 | $41.00 | $41.00 | 1,204 |
| 2020-09-10 | $43.00 | $43.00 | 1,893 |
| 2020-09-09 | $48.00 | $48.00 | 2,286 |
| 2020-09-08 | $60.00 | $60.00 | 9,063 |
| 2020-09-04 | $42.00 | $42.00 | 3,155 |
| 2020-09-03 | $45.80 | $45.80 | 4,188 |
| 2020-09-02 | $54.20 | $54.20 | 816 |
| 2020-09-01 | $62.40 | $62.40 | 686 |
| 2020-08-31 | $68.00 | $68.00 | 1,017 |
| 2020-08-28 | $67.80 | $67.80 | 2,454 |
| 2020-08-27 | $73.00 | $73.00 | 1,194 |
| 2020-08-26 | $89.60 | $89.60 | 3,327 |
| 2020-08-25 | $91.20 | $91.20 | 1,657 |
| 2020-08-24 | $117.00 | $117.00 | 3,798 |
| 2020-08-21 | $46.00 | $46.00 | 71 |
| 2020-08-20 | $41.00 | $41.00 | 325 |
| 2020-08-19 | $50.00 | $50.00 | 366 |
| 2020-08-18 | $48.60 | $48.60 | 476 |
| 2020-08-17 | $60.20 | $60.20 | 313 |
| 2020-08-14 | $76.00 | $76.00 | 15 |
| 2020-08-13 | $78.00 | $78.00 | 246 |
| 2020-08-12 | $80.00 | $80.00 | 65 |
| 2020-08-11 | $81.80 | $81.80 | 249 |
| 2020-08-10 | $80.00 | $80.00 | 126 |
| 2020-08-07 | $86.00 | $86.00 | 187 |
| 2020-08-06 | $80.00 | $80.00 | 664 |
| 2020-08-05 | $82.20 | $82.20 | 406 |
| 2020-08-04 | $89.00 | $89.00 | 377 |
| 2020-08-03 | $122.00 | $122.00 | 1,109 |
| 2020-07-31 | $100.00 | $100.00 | 204 |
| 2020-07-30 | $70.00 | $70.00 | 247 |
| 2020-07-29 | $80.00 | $80.00 | 488 |
| 2020-07-28 | $107.00 | $107.00 | 1,027 |
| 2020-07-27 | $90.60 | $90.60 | 457 |
| 2020-07-24 | $110.00 | $110.00 | 256 |
| 2020-07-23 | $112.50 | $112.50 | 527 |
| 2020-07-22 | $130.00 | $130.00 | 208 |
| 2020-07-21 | $150.00 | $150.00 | 967 |
| 2020-07-20 | $180.00 | $180.00 | 869 |
| 2020-07-17 | $315.80 | $315.80 | 3,388 |
| 2020-07-16 | $200.00 | $200.00 | 369 |
| 2020-07-15 | $170.00 | $170.00 | 774 |
| 2020-07-14 | $213.00 | $213.00 | 995 |
| 2020-07-13 | $160.00 | $160.00 | 128 |
| 2020-07-10 | $200.00 | $200.00 | 62 |
| 2020-07-09 | $200.00 | $200.00 | 263 |
| 2020-07-08 | $318.00 | $318.00 | 114 |
| 2020-07-07 | $322.00 | $322.00 | 37 |
| 2020-07-06 | $400.20 | $400.20 | 87 |
| 2020-07-02 | $848.00 | $848.00 | 15 |
| 2020-07-01 | $800.00 | $800.00 | 36 |
| 2020-06-30 | $620.00 | $620.00 | 44 |
| 2020-06-29 | $1,200.00 | $1,200.00 | 9 |
| 2020-06-26 | $1,800.00 | $1,800.00 | 17 |
| 2020-06-25 | $886.50 | $886.50 | 9 |
| 2020-06-24 | $1,200.00 | $1,200.00 | 7 |
| 2020-06-23 | $2,480.00 | $2,480.00 | 4 |
| 2020-06-22 | $4,040.00 | $4,040.00 | 0 |
| 2020-06-19 | $4,040.00 | $4,040.00 | 0 |
| 2020-06-18 | $5,000.00 | $5,000.00 | 0 |
| 2020-06-17 | $7,000.00 | $7,000.00 | 0 |
| 2020-06-16 | $10,000.00 | $10,000.00 | 0 |
| 2020-06-15 | $20,000.00 | $20,000.00 | 0 |
| 2020-06-12 | $20,000.00 | $20,000.00 | 0 |
| 2020-06-11 | $20,000.00 | $20,000.00 | 0 |
| 2020-06-10 | $20,000.00 | $20,000.00 | 0 |
| 2020-06-09 | $20,000.00 | $20,000.00 | 0 |
| 2020-06-08 | $20,000.00 | $20,000.00 | 0 |
| 2020-06-05 | $20,000.00 | $20,000.00 | 0 |
| 2020-06-04 | $20,000.00 | $20,000.00 | 0 |
| 2020-06-03 | $20,000.00 | $20,000.00 | 0 |
| 2020-06-02 | $20,000.00 | $20,000.00 | 0 |
| 2020-06-01 | $20,000.00 | $20,000.00 | 0 |
| 2020-05-29 | $20,000.00 | $20,000.00 | 0 |
| 2020-05-28 | $20,000.00 | $20,000.00 | 0 |
| 2020-05-27 | $20,000.00 | $20,000.00 | 0 |
| 2020-05-26 | $20,000.00 | $20,000.00 | 0 |
| 2020-05-22 | $14,000.00 | $14,000.00 | 0 |
| 2020-05-21 | $14,000.00 | $14,000.00 | 0 |
| 2020-05-20 | $14,000.00 | $14,000.00 | 0 |
| 2020-05-19 | $14,000.00 | $14,000.00 | 0 |
| 2020-05-18 | $26,000.00 | $26,000.00 | 0 |
| 2020-05-15 | $26,000.00 | $26,000.00 | 0 |
| 2020-05-14 | $26,000.00 | $26,000.00 | 0 |
| 2020-05-13 | $30,000.00 | $30,000.00 | 0 |
| 2020-05-12 | $32,000.00 | $32,000.00 | 0 |
| 2020-05-11 | $42,000.00 | $42,000.00 | 0 |
| 2020-05-08 | $42,000.00 | $42,000.00 | 0 |
| 2020-05-07 | $42,000.00 | $42,000.00 | 0 |
| 2020-05-06 | $42,000.00 | $42,000.00 | 0 |
| 2020-05-05 | $42,000.00 | $42,000.00 | 0 |
| 2020-05-04 | $42,000.00 | $42,000.00 | 0 |
| 2020-05-01 | $42,000.00 | $42,000.00 | 0 |
| 2020-04-30 | $42,000.00 | $42,000.00 | 0 |
| 2020-04-29 | $42,000.00 | $42,000.00 | 0 |
| 2020-04-28 | $42,000.00 | $42,000.00 | 0 |
| 2020-04-27 | $42,000.00 | $42,000.00 | 0 |
| 2020-04-24 | $31,900.00 | $31,900.00 | 0 |
| 2020-04-23 | $31,900.00 | $31,900.00 | 0 |
| 2020-04-22 | $31,900.00 | $31,900.00 | 0 |
| 2020-04-21 | $31,900.00 | $31,900.00 | 0 |
| 2020-04-20 | $31,900.00 | $31,900.00 | 0 |
| 2020-04-17 | $31,900.00 | $31,900.00 | 0 |
| 2020-04-16 | $31,900.00 | $31,900.00 | 0 |
| 2020-04-15 | $31,900.00 | $31,900.00 | 0 |
| 2020-04-14 | $31,900.00 | $31,900.00 | 0 |
| 2020-04-13 | $31,900.00 | $31,900.00 | 0 |
| 2020-04-09 | $31,900.00 | $31,900.00 | 0 |
| 2020-04-08 | $31,900.00 | $31,900.00 | 0 |
| 2020-04-07 | $28,000.00 | $28,000.00 | 0 |
| 2020-04-06 | $26,000.00 | $26,000.00 | 0 |
| 2020-04-03 | $23,900.00 | $23,900.00 | 0 |
| 2020-04-02 | $23,900.00 | $23,900.00 | 0 |
| 2020-04-01 | $23,900.00 | $23,900.00 | 0 |
| 2020-03-31 | $23,900.00 | $23,900.00 | 0 |
| 2020-03-30 | $23,900.00 | $23,900.00 | 0 |
| 2020-03-27 | $23,900.00 | $23,900.00 | 0 |
| 2020-03-26 | $23,900.00 | $23,900.00 | 0 |
| 2020-03-25 | $23,900.00 | $23,900.00 | 0 |
| 2020-03-24 | $20,000.00 | $20,000.00 | 0 |
| 2020-03-23 | $20,000.00 | $20,000.00 | 0 |
| 2020-03-20 | $20,000.00 | $20,000.00 | 0 |
| 2020-03-19 | $20,000.00 | $20,000.00 | 0 |
| 2020-03-18 | $20,000.00 | $20,000.00 | 0 |
| 2020-03-17 | $20,000.00 | $20,000.00 | 0 |
| 2020-03-16 | $20,000.00 | $20,000.00 | 0 |
| 2020-03-13 | $20,000.00 | $20,000.00 | 0 |
| 2020-03-12 | $20,000.00 | $20,000.00 | 0 |
| 2020-03-11 | $22,000.00 | $22,000.00 | 0 |
| 2020-03-10 | $22,000.00 | $22,000.00 | 0 |
| 2020-03-09 | $22,000.00 | $22,000.00 | 0 |
| 2020-03-06 | $22,000.00 | $22,000.00 | 0 |
| 2020-03-05 | $22,000.00 | $22,000.00 | 0 |
| 2020-03-04 | $22,000.00 | $22,000.00 | 0 |
| 2020-03-03 | $22,000.00 | $22,000.00 | 0 |
| 2020-03-02 | $22,000.00 | $22,000.00 | 0 |
| 2020-02-28 | $22,000.00 | $22,000.00 | 0 |
| 2020-02-27 | $22,000.00 | $22,000.00 | 0 |
| 2020-02-26 | $22,000.00 | $22,000.00 | 0 |
| 2020-02-25 | $22,000.00 | $22,000.00 | 0 |
| 2020-02-24 | $22,000.00 | $22,000.00 | 0 |
| 2020-02-21 | $22,000.00 | $22,000.00 | 0 |
| 2020-02-20 | $22,999.80 | $22,999.80 | 0 |
| 2020-02-19 | $22,999.80 | $22,999.80 | 0 |
| 2020-02-18 | $22,999.80 | $22,999.80 | 0 |
| 2020-02-14 | $22,999.80 | $22,999.80 | 0 |
| 2020-02-13 | $22,999.80 | $22,999.80 | 0 |
| 2020-02-12 | $22,999.80 | $22,999.80 | 0 |
| 2020-02-11 | $22,600.00 | $22,600.00 | 0 |
| 2020-02-10 | $22,400.00 | $22,400.00 | 0 |
| 2020-02-07 | $22,400.00 | $22,400.00 | 0 |
| 2020-02-06 | $22,400.00 | $22,400.00 | 0 |
| 2020-02-05 | $22,400.00 | $22,400.00 | 0 |
| 2020-02-04 | $22,400.00 | $22,400.00 | 0 |
| 2020-02-03 | $22,400.00 | $22,400.00 | 0 |
| 2020-01-31 | $22,400.00 | $22,400.00 | 0 |
| 2020-01-30 | $22,400.00 | $22,400.00 | 0 |
| 2020-01-29 | $22,000.00 | $22,000.00 | 0 |
| 2020-01-28 | $22,000.00 | $22,000.00 | 1 |
| 2020-01-27 | $20,600.00 | $20,600.00 | 0 |
| 2020-01-24 | $20,600.00 | $20,600.00 | 0 |
| 2020-01-23 | $20,600.00 | $20,600.00 | 0 |
| 2020-01-22 | $20,600.00 | $20,600.00 | 0 |
| 2020-01-21 | $20,000.00 | $20,000.00 | 0 |
| 2020-01-17 | $20,000.00 | $20,000.00 | 0 |
| 2020-01-16 | $20,000.00 | $20,000.00 | 0 |
| 2020-01-15 | $20,000.00 | $20,000.00 | 0 |
| 2020-01-14 | $20,000.00 | $20,000.00 | 0 |
| 2020-01-13 | $20,000.00 | $20,000.00 | 0 |
| 2020-01-10 | $20,000.00 | $20,000.00 | 0 |
| 2020-01-09 | $20,000.00 | $20,000.00 | 0 |
| 2020-01-08 | $20,000.00 | $20,000.00 | 0 |
| 2020-01-07 | $20,000.00 | $20,000.00 | 0 |
| 2020-01-06 | $20,000.00 | $20,000.00 | 0 |
| 2020-01-03 | $16,000.00 | $16,000.00 | 0 |
| 2020-01-02 | $16,000.00 | $16,000.00 | 0 |