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
- 2009-01-08 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 | $22.30 | $23.35 | 0 |
| 2020-12-30 | $22.30 | $23.35 | 297,500 |
| 2020-12-29 | $22.30 | $23.35 | 0 |
| 2020-12-28 | $22.30 | $23.35 | 0 |
| 2020-12-24 | $22.30 | $23.35 | 400 |
| 2020-12-23 | $23.21 | $24.31 | 0 |
| 2020-12-22 | $23.21 | $24.31 | 0 |
| 2020-12-21 | $23.21 | $24.31 | 274,600 |
| 2020-12-18 | $23.63 | $24.75 | 270,000 |
| 2020-12-17 | $23.63 | $24.75 | 570,200 |
| 2020-12-16 | $22.81 | $23.89 | 221,100 |
| 2020-12-15 | $23.16 | $24.25 | 201,500 |
| 2020-12-14 | $20.93 | $21.92 | 52,800 |
| 2020-12-11 | $20.97 | $21.96 | 90,300 |
| 2020-12-10 | $21.15 | $22.15 | 150,100 |
| 2020-12-09 | $20.60 | $21.57 | 113,800 |
| 2020-12-08 | $20.74 | $21.72 | 100 |
| 2020-12-07 | $21.14 | $22.14 | 0 |
| 2020-12-04 | $21.14 | $22.14 | 200 |
| 2020-12-03 | $19.70 | $20.63 | 307,200 |
| 2020-12-02 | $19.70 | $20.63 | 137,100 |
| 2020-12-01 | $18.35 | $19.22 | 0 |
| 2020-11-30 | $18.35 | $19.22 | 390,000 |
| 2020-11-27 | $18.35 | $19.22 | 100 |
| 2020-11-25 | $16.39 | $17.16 | 0 |
| 2020-11-24 | $16.39 | $17.16 | 0 |
| 2020-11-23 | $16.39 | $17.16 | 0 |
| 2020-11-20 | $16.39 | $17.16 | 200 |
| 2020-11-19 | $14.54 | $15.23 | 200,000 |
| 2020-11-18 | $14.54 | $15.23 | 287,900 |
| 2020-11-17 | $14.54 | $15.23 | 0 |
| 2020-11-16 | $14.54 | $15.23 | 0 |
| 2020-11-13 | $14.54 | $15.23 | 0 |
| 2020-11-12 | $14.54 | $15.23 | 0 |
| 2020-11-11 | $14.54 | $15.23 | 0 |
| 2020-11-10 | $14.54 | $15.23 | 344,300 |
| 2020-11-09 | $14.54 | $15.23 | 360,000 |
| 2020-11-06 | $14.54 | $15.23 | 0 |
| 2020-11-05 | $14.54 | $15.23 | 50,000 |
| 2020-11-04 | $14.54 | $15.23 | 0 |
| 2020-11-03 | $14.54 | $15.23 | 0 |
| 2020-11-02 | $14.54 | $15.23 | 0 |
| 2020-10-30 | $14.54 | $15.23 | 0 |
| 2020-10-29 | $14.54 | $15.23 | 0 |
| 2020-10-28 | $14.54 | $15.23 | 275,000 |
| 2020-10-27 | $14.54 | $15.23 | 375,000 |
| 2020-10-26 | $14.54 | $15.23 | 100 |
| 2020-10-23 | $14.61 | $15.30 | 218,400 |
| 2020-10-22 | $14.74 | $15.44 | 225,000 |
| 2020-10-21 | $14.19 | $14.86 | 97,000 |
| 2020-10-20 | $14.19 | $14.86 | 514,000 |
| 2020-10-19 | $14.19 | $14.86 | 300 |
| 2020-10-16 | $14.33 | $15.01 | 3,000 |
| 2020-10-15 | $13.79 | $14.44 | 130,000 |
| 2020-10-14 | $14.20 | $14.87 | 100 |
| 2020-10-13 | $14.43 | $15.11 | 50,000 |
| 2020-10-12 | $14.43 | $15.11 | 0 |
| 2020-10-09 | $14.43 | $15.11 | 55,400 |
| 2020-10-08 | $14.40 | $15.08 | 109,300 |
| 2020-10-07 | $13.90 | $14.56 | 100,000 |
| 2020-10-06 | $13.90 | $14.56 | 63,100 |
| 2020-10-05 | $14.00 | $14.66 | 300,000 |
| 2020-10-02 | $13.83 | $14.48 | 120,000 |
| 2020-10-01 | $13.83 | $14.48 | 270,200 |
| 2020-09-30 | $13.23 | $13.85 | 240,100 |
| 2020-09-29 | $13.48 | $14.12 | 180,000 |
| 2020-09-28 | $13.48 | $14.12 | 800 |
| 2020-09-25 | $12.30 | $12.88 | 0 |
| 2020-09-24 | $12.30 | $12.88 | 0 |
| 2020-09-23 | $12.30 | $12.88 | 400 |
| 2020-09-22 | $12.80 | $13.40 | 129,800 |
| 2020-09-21 | $12.80 | $13.40 | 616,200 |
| 2020-09-18 | $13.89 | $14.55 | 151,400 |
| 2020-09-17 | $12.93 | $13.54 | 280,700 |
| 2020-09-16 | $12.93 | $13.54 | 271,500 |
| 2020-09-15 | $12.42 | $13.01 | 0 |
| 2020-09-14 | $12.42 | $13.01 | 0 |
| 2020-09-11 | $12.42 | $13.01 | 0 |
| 2020-09-10 | $12.42 | $13.01 | 0 |
| 2020-09-09 | $12.42 | $13.01 | 0 |
| 2020-09-08 | $12.42 | $13.01 | 100 |
| 2020-09-04 | $12.71 | $13.31 | 44,000 |
| 2020-09-03 | $12.71 | $13.31 | 100,100 |
| 2020-09-02 | $12.94 | $13.55 | 0 |
| 2020-09-01 | $12.94 | $13.55 | 205,300 |
| 2020-08-31 | $12.94 | $13.55 | 100 |
| 2020-08-28 | $12.66 | $13.26 | 400 |
| 2020-08-27 | $11.82 | $12.38 | 100,000 |
| 2020-08-26 | $11.82 | $12.38 | 0 |
| 2020-08-25 | $11.82 | $12.38 | 0 |
| 2020-08-24 | $11.82 | $12.38 | 420,000 |
| 2020-08-21 | $12.05 | $12.62 | 0 |
| 2020-08-20 | $12.05 | $12.62 | 0 |
| 2020-08-19 | $12.05 | $12.62 | 50,900 |
| 2020-08-18 | $12.25 | $12.83 | 500 |
| 2020-08-17 | $12.27 | $12.85 | 0 |
| 2020-08-14 | $12.27 | $12.85 | 250,000 |
| 2020-08-13 | $12.27 | $12.85 | 187,500 |
| 2020-08-12 | $12.45 | $13.04 | 0 |
| 2020-08-11 | $12.45 | $13.04 | 198,300 |
| 2020-08-10 | $12.21 | $12.79 | 100,100 |
| 2020-08-07 | $11.96 | $12.52 | 40,000 |
| 2020-08-06 | $11.96 | $12.52 | 0 |
| 2020-08-05 | $11.96 | $12.52 | 126,700 |
| 2020-08-04 | $11.25 | $11.78 | 0 |
| 2020-08-03 | $11.25 | $11.78 | 250,000 |
| 2020-07-31 | $10.98 | $11.50 | 0 |
| 2020-07-30 | $10.98 | $11.50 | 30,200 |
| 2020-07-29 | $11.32 | $11.85 | 300,000 |
| 2020-07-28 | $11.43 | $11.97 | 0 |
| 2020-07-27 | $11.43 | $11.97 | 0 |
| 2020-07-24 | $11.43 | $11.97 | 0 |
| 2020-07-23 | $11.43 | $11.97 | 0 |
| 2020-07-22 | $11.43 | $11.97 | 400 |
| 2020-07-21 | $11.59 | $12.14 | 1,600 |
| 2020-07-20 | $11.79 | $12.35 | 200,000 |
| 2020-07-17 | $11.79 | $12.35 | 0 |
| 2020-07-16 | $11.79 | $12.35 | 0 |
| 2020-07-15 | $11.79 | $12.35 | 100,000 |
| 2020-07-14 | $11.79 | $12.35 | 200 |
| 2020-07-13 | $11.35 | $11.89 | 0 |
| 2020-07-10 | $11.35 | $11.89 | 5,100 |
| 2020-07-09 | $11.26 | $11.79 | 0 |
| 2020-07-08 | $11.26 | $11.79 | 15,000 |
| 2020-07-07 | $11.16 | $11.69 | 0 |
| 2020-07-06 | $11.16 | $11.69 | 15,600 |
| 2020-07-02 | $10.98 | $11.50 | 20,700 |
| 2020-07-01 | $10.69 | $11.19 | 799,600 |
| 2020-06-30 | $10.69 | $11.19 | 125,200 |
| 2020-06-29 | $10.48 | $10.98 | 120,000 |
| 2020-06-26 | $10.48 | $10.98 | 240,000 |
| 2020-06-25 | $10.48 | $10.98 | 45,000 |
| 2020-06-24 | $10.48 | $10.98 | 250,000 |
| 2020-06-23 | $10.48 | $10.98 | 53,100 |
| 2020-06-22 | $10.48 | $10.98 | 450,000 |
| 2020-06-19 | $10.48 | $10.98 | 72,300 |
| 2020-06-18 | $10.48 | $10.98 | 546,300 |
| 2020-06-17 | $10.85 | $11.36 | 0 |
| 2020-06-16 | $10.85 | $11.36 | 200,000 |
| 2020-06-15 | $10.85 | $11.36 | 262,200 |
| 2020-06-12 | $10.32 | $10.81 | 120,000 |
| 2020-06-11 | $10.32 | $10.81 | 456,900 |
| 2020-06-10 | $10.86 | $11.37 | 176,600 |
| 2020-06-09 | $11.37 | $11.91 | 148,300 |
| 2020-06-08 | $11.78 | $12.34 | 285,400 |
| 2020-06-05 | $11.81 | $12.37 | 203,500 |
| 2020-06-04 | $11.10 | $11.62 | 160,000 |
| 2020-06-03 | $11.10 | $11.62 | 200,200 |
| 2020-06-02 | $10.04 | $10.51 | 0 |
| 2020-06-01 | $10.04 | $10.51 | 120,000 |
| 2020-05-29 | $9.50 | $9.95 | 115,900 |
| 2020-05-28 | $10.06 | $10.54 | 125,200 |
| 2020-05-27 | $9.68 | $10.14 | 153,200 |
| 2020-05-26 | $9.55 | $10.00 | 155,500 |
| 2020-05-22 | $8.65 | $9.06 | 97,300 |
| 2020-05-21 | $8.65 | $9.06 | 100 |
| 2020-05-20 | $9.34 | $9.78 | 84,000 |
| 2020-05-19 | $9.34 | $9.78 | 51,200 |
| 2020-05-18 | $8.97 | $9.39 | 254,700 |
| 2020-05-15 | $8.42 | $8.82 | 55,400 |
| 2020-05-14 | $7.67 | $8.03 | 1,401,400 |
| 2020-05-13 | $7.97 | $8.35 | 990,900 |
| 2020-05-12 | $9.25 | $9.69 | 4,090,200 |
| 2020-05-11 | $9.39 | $9.83 | 525,000 |
| 2020-05-08 | $10.56 | $11.06 | 0 |
| 2020-05-07 | $10.56 | $11.06 | 0 |
| 2020-05-06 | $10.56 | $11.06 | 508,300 |
| 2020-05-05 | $10.50 | $11.00 | 100 |
| 2020-05-04 | $10.43 | $10.92 | 450,000 |
| 2020-05-01 | $10.68 | $11.18 | 0 |
| 2020-04-30 | $10.68 | $11.18 | 200,000 |
| 2020-04-29 | $10.68 | $11.18 | 151,000 |
| 2020-04-28 | $9.66 | $10.12 | 170,000 |
| 2020-04-27 | $9.66 | $10.12 | 165,600 |
| 2020-04-24 | $9.66 | $10.12 | 400 |
| 2020-04-23 | $9.06 | $9.49 | 0 |
| 2020-04-22 | $9.06 | $9.49 | 0 |
| 2020-04-21 | $9.06 | $9.49 | 175,200 |
| 2020-04-20 | $9.29 | $9.73 | 80,000 |
| 2020-04-17 | $9.29 | $9.73 | 500 |
| 2020-04-16 | $9.29 | $9.73 | 0 |
| 2020-04-15 | $9.29 | $9.73 | 100,500 |
| 2020-04-14 | $10.39 | $10.88 | 24,500 |
| 2020-04-13 | $10.38 | $10.87 | 0 |
| 2020-04-09 | $8.46 | $8.86 | 1,100 |
| 2020-04-08 | $8.46 | $8.86 | 3,200 |
| 2020-04-07 | $10.38 | $10.87 | 900 |
| 2020-04-06 | $8.46 | $8.86 | 0 |
| 2020-04-03 | $8.46 | $8.86 | 157,500 |
| 2020-04-02 | $8.31 | $8.70 | 0 |
| 2020-04-01 | $8.31 | $8.70 | 15,000 |
| 2020-03-31 | $9.25 | $9.69 | 0 |
| 2020-03-30 | $9.25 | $9.69 | 206,500 |
| 2020-03-27 | $9.25 | $9.69 | 1,800 |
| 2020-03-26 | $9.55 | $10.00 | 0 |
| 2020-03-25 | $9.55 | $10.00 | 9,000 |
| 2020-03-24 | $9.50 | $9.95 | 100 |
| 2020-03-23 | $7.76 | $8.13 | 175,700 |
| 2020-03-20 | $8.36 | $8.75 | 100 |
| 2020-03-19 | $6.84 | $7.16 | 506,800 |
| 2020-03-18 | $7.86 | $8.23 | 424,100 |
| 2020-03-17 | $7.89 | $8.26 | 400,600 |
| 2020-03-16 | $8.87 | $9.29 | 0 |
| 2020-03-13 | $8.87 | $9.29 | 8,700 |
| 2020-03-12 | $8.85 | $9.27 | 60,100 |
| 2020-03-11 | $10.50 | $11.00 | 300 |
| 2020-03-10 | $10.52 | $11.02 | 200,600 |
| 2020-03-09 | $13.78 | $14.43 | 0 |
| 2020-03-06 | $13.78 | $14.43 | 0 |
| 2020-03-05 | $13.78 | $14.43 | 360,000 |
| 2020-03-04 | $14.56 | $15.25 | 475,500 |
| 2020-03-03 | $14.00 | $14.66 | 365,100 |
| 2020-03-02 | $14.33 | $15.01 | 215,000 |
| 2020-02-28 | $14.60 | $15.29 | 0 |
| 2020-02-27 | $14.60 | $15.29 | 459,200 |
| 2020-02-26 | $15.05 | $15.76 | 680,100 |
| 2020-02-25 | $15.02 | $15.73 | 400,000 |
| 2020-02-24 | $16.31 | $17.08 | 0 |
| 2020-02-21 | $16.31 | $17.08 | 54,000 |
| 2020-02-20 | $16.57 | $17.35 | 3,300 |
| 2020-02-19 | $15.53 | $16.26 | 170,000 |
| 2020-02-18 | $15.53 | $16.26 | 0 |
| 2020-02-14 | $15.53 | $16.26 | 0 |
| 2020-02-13 | $15.53 | $16.26 | 0 |
| 2020-02-12 | $15.53 | $16.26 | 50,000 |
| 2020-02-11 | $15.53 | $16.26 | 185,000 |
| 2020-02-10 | $15.53 | $16.26 | 198,700 |
| 2020-02-07 | $15.53 | $16.26 | 145,000 |
| 2020-02-06 | $15.53 | $16.26 | 0 |
| 2020-02-05 | $15.53 | $16.26 | 129,400 |
| 2020-02-04 | $15.53 | $16.26 | 250,000 |
| 2020-02-03 | $14.97 | $15.68 | 0 |
| 2020-01-31 | $14.97 | $15.68 | 0 |
| 2020-01-30 | $14.97 | $15.68 | 0 |
| 2020-01-29 | $14.97 | $15.68 | 0 |
| 2020-01-28 | $14.97 | $15.68 | 0 |
| 2020-01-27 | $14.97 | $15.68 | 200,000 |
| 2020-01-24 | $16.03 | $16.79 | 0 |
| 2020-01-23 | $16.03 | $16.79 | 0 |
| 2020-01-22 | $16.03 | $16.79 | 20,000 |
| 2020-01-21 | $16.03 | $16.79 | 114,300 |
| 2020-01-17 | $16.57 | $17.35 | 0 |
| 2020-01-16 | $16.57 | $17.35 | 0 |
| 2020-01-15 | $16.57 | $17.35 | 54,500 |
| 2020-01-14 | $16.53 | $17.31 | 0 |
| 2020-01-13 | $16.53 | $17.31 | 0 |
| 2020-01-10 | $16.53 | $17.31 | 100 |
| 2020-01-09 | $16.98 | $17.78 | 0 |
| 2020-01-08 | $16.98 | $17.78 | 66,600 |
| 2020-01-07 | $17.71 | $18.55 | 0 |
| 2020-01-06 | $17.71 | $18.55 | 0 |
| 2020-01-03 | $17.71 | $18.55 | 0 |
| 2020-01-02 | $17.71 | $18.55 | 0 |