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
- 1999-11-29 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $16.77 | $24.95 | 929,600 | — | — |
| 2020-12-30 | $16.83 | $25.04 | 1,250,700 | — | — |
| 2020-12-29 | $16.32 | $24.28 | 1,300,600 | — | — |
| 2020-12-28 | $16.42 | $24.43 | 1,059,800 | — | — |
| 2020-12-24 | $16.69 | $24.83 | 609,700 | — | — |
| 2020-12-23 | $16.78 | $24.97 | 1,345,600 | — | — |
| 2020-12-22 | $16.27 | $24.21 | 1,011,800 | — | — |
| 2020-12-21 | $16.16 | $24.04 | 1,546,600 | — | — |
| 2020-12-18 | $16.04 | $23.87 | 4,316,700 | — | — |
| 2020-12-17 | $16.69 | $24.83 | 1,297,800 | — | — |
| 2020-12-16 | $16.46 | $24.49 | 1,217,000 | — | — |
| 2020-12-15 | $17.00 | $25.29 | 2,411,500 | — | — |
| 2020-12-14 | $16.30 | $24.25 | 2,347,500 | — | — |
| 2020-12-11 | $16.54 | $24.61 | 1,160,800 | — | — |
| 2020-12-10 | $16.70 | $24.85 | 1,620,500 | — | — |
| 2020-12-09 | $16.62 | $24.73 | 1,867,700 | — | — |
| 2020-12-08 | $17.14 | $25.50 | 1,693,400 | — | — |
| 2020-12-07 | $17.32 | $25.77 | 4,165,700 | — | — |
| 2020-12-04 | $16.91 | $25.16 | 4,239,300 | — | — |
| 2020-12-03 | $15.49 | $23.05 | 2,432,700 | — | — |
| 2020-12-02 | $15.20 | $22.62 | 2,935,500 | — | — |
| 2020-12-01 | $14.05 | $20.90 | 1,874,500 | — | — |
| 2020-11-30 | $13.49 | $20.07 | 1,491,700 | — | — |
| 2020-11-27 | $14.29 | $21.26 | 485,700 | — | — |
| 2020-11-25 | $14.37 | $21.38 | 999,500 | — | — |
| 2020-11-24 | $14.51 | $21.59 | 2,864,100 | — | — |
| 2020-11-23 | $14.36 | $21.37 | 4,127,400 | — | — |
| 2020-11-20 | $13.98 | $20.80 | 1,758,200 | — | — |
| 2020-11-19 | $13.40 | $19.94 | 2,402,700 | — | — |
| 2020-11-18 | $13.54 | $20.15 | 2,071,300 | — | — |
| 2020-11-17 | $13.56 | $20.18 | 2,440,000 | — | — |
| 2020-11-16 | $13.30 | $19.79 | 2,074,800 | — | — |
| 2020-11-13 | $12.58 | $18.72 | 2,219,100 | — | — |
| 2020-11-12 | $11.62 | $17.29 | 1,430,100 | — | — |
| 2020-11-11 | $11.88 | $17.68 | 1,456,300 | — | — |
| 2020-11-10 | $12.24 | $18.21 | 2,181,500 | — | — |
| 2020-11-09 | $11.63 | $17.30 | 2,991,400 | — | — |
| 2020-11-06 | $10.08 | $15.00 | 1,478,200 | — | — |
| 2020-11-05 | $10.15 | $15.10 | 2,484,200 | — | — |
| 2020-11-04 | $9.42 | $14.02 | 2,259,200 | — | — |
| 2020-11-03 | $10.02 | $14.91 | 1,979,400 | — | — |
| 2020-11-02 | $9.68 | $14.40 | 2,539,600 | — | — |
| 2020-10-30 | $9.21 | $13.70 | 3,044,800 | — | — |
| 2020-10-29 | $9.44 | $14.05 | 3,863,100 | — | — |
| 2020-10-28 | $8.27 | $12.30 | 2,608,400 | — | — |
| 2020-10-27 | $8.87 | $13.20 | 1,715,500 | — | — |
| 2020-10-26 | $9.20 | $13.69 | 1,121,100 | — | — |
| 2020-10-23 | $9.65 | $14.36 | 1,415,000 | — | — |
| 2020-10-22 | $9.45 | $14.06 | 2,051,400 | — | — |
| 2020-10-21 | $9.01 | $13.41 | 1,300,900 | — | — |
| 2020-10-20 | $9.14 | $13.60 | 1,488,700 | — | — |
| 2020-10-19 | $9.41 | $14.00 | 1,403,800 | — | — |
| 2020-10-16 | $9.46 | $14.08 | 2,112,600 | — | — |
| 2020-10-15 | $9.28 | $13.81 | 1,140,400 | — | — |
| 2020-10-14 | $9.12 | $13.57 | 1,304,400 | — | — |
| 2020-10-13 | $8.93 | $13.29 | 1,793,400 | — | — |
| 2020-10-12 | $9.21 | $13.70 | 1,091,900 | — | — |
| 2020-10-09 | $9.40 | $13.99 | 1,200,500 | — | — |
| 2020-10-08 | $9.78 | $14.55 | 2,346,900 | — | — |
| 2020-10-07 | $9.59 | $14.27 | 1,914,800 | — | — |
| 2020-10-06 | $9.14 | $13.60 | 2,561,800 | — | — |
| 2020-10-05 | $9.75 | $14.51 | 1,505,400 | — | — |
| 2020-10-02 | $9.59 | $14.27 | 2,382,200 | — | — |
| 2020-10-01 | $9.22 | $13.72 | 1,937,800 | — | — |
| 2020-09-30 | $8.72 | $12.97 | 2,591,100 | — | — |
| 2020-09-29 | $8.74 | $13.00 | 3,655,200 | — | — |
| 2020-09-28 | $9.29 | $13.82 | 2,006,300 | — | — |
| 2020-09-25 | $9.36 | $13.93 | 3,288,900 | — | — |
| 2020-09-24 | $9.08 | $13.51 | 3,143,800 | — | — |
| 2020-09-23 | $8.97 | $13.35 | 3,276,900 | — | — |
| 2020-09-22 | $9.22 | $13.72 | 2,784,800 | — | — |
| 2020-09-21 | $9.38 | $13.96 | 3,163,100 | — | — |
| 2020-09-18 | $9.59 | $14.27 | 24,623,700 | — | — |
| 2020-09-17 | $9.74 | $14.49 | 2,601,300 | — | — |
| 2020-09-16 | $9.65 | $14.36 | 3,243,000 | — | — |
| 2020-09-15 | $9.10 | $13.54 | 2,385,100 | — | — |
| 2020-09-14 | $8.88 | $13.21 | 1,584,100 | — | — |
| 2020-09-11 | $8.69 | $12.93 | 1,725,300 | — | — |
| 2020-09-10 | $8.52 | $12.68 | 1,688,600 | — | — |
| 2020-09-09 | $8.77 | $13.05 | 2,307,400 | — | — |
| 2020-09-08 | $9.02 | $13.42 | 3,124,300 | — | — |
| 2020-09-04 | $8.99 | $13.38 | 2,215,500 | — | — |
| 2020-09-03 | $8.79 | $13.08 | 2,294,100 | — | — |
| 2020-09-02 | $8.72 | $12.97 | 1,500,500 | — | — |
| 2020-09-01 | $8.43 | $12.54 | 1,419,400 | — | — |
| 2020-08-31 | $8.33 | $12.39 | 2,051,700 | — | — |
| 2020-08-28 | $8.65 | $12.87 | 1,111,500 | — | — |
| 2020-08-27 | $8.47 | $12.60 | 1,862,100 | — | — |
| 2020-08-26 | $8.29 | $12.33 | 1,256,200 | — | — |
| 2020-08-25 | $8.64 | $12.86 | 1,143,100 | — | — |
| 2020-08-24 | $8.64 | $12.86 | 1,997,500 | — | — |
| 2020-08-21 | $8.28 | $12.32 | 2,048,000 | — | — |
| 2020-08-20 | $8.63 | $12.84 | 980,600 | — | — |
| 2020-08-19 | $8.65 | $12.87 | 1,405,800 | — | — |
| 2020-08-18 | $8.76 | $13.03 | 1,953,500 | — | — |
| 2020-08-17 | $9.08 | $13.51 | 1,784,900 | — | — |
| 2020-08-14 | $9.19 | $13.67 | 2,643,300 | — | — |
| 2020-08-13 | $8.89 | $13.23 | 3,877,900 | — | — |
| 2020-08-12 | $9.32 | $13.87 | 1,839,900 | — | — |
| 2020-08-11 | $9.60 | $14.28 | 3,108,500 | — | — |
| 2020-08-10 | $9.64 | $14.34 | 4,253,800 | — | — |
| 2020-08-07 | $9.14 | $13.60 | 2,594,700 | — | — |
| 2020-08-06 | $9.15 | $13.61 | 2,375,700 | — | — |
| 2020-08-05 | $9.20 | $13.69 | 3,569,200 | — | — |
| 2020-08-04 | $9.14 | $13.60 | 5,989,100 | — | — |
| 2020-08-03 | $8.88 | $13.21 | 2,642,200 | — | — |
| 2020-07-31 | $8.69 | $12.93 | 2,083,000 | — | — |
| 2020-07-30 | $9.06 | $13.48 | 1,884,400 | — | — |
| 2020-07-29 | $9.17 | $13.64 | 2,281,500 | — | — |
| 2020-07-28 | $9.06 | $13.48 | 908,300 | — | — |
| 2020-07-27 | $9.25 | $13.76 | 1,514,000 | — | — |
| 2020-07-24 | $9.38 | $13.96 | 1,361,800 | — | — |
| 2020-07-23 | $9.46 | $14.08 | 3,086,200 | — | — |
| 2020-07-22 | $9.60 | $14.28 | 2,003,000 | — | — |
| 2020-07-21 | $9.64 | $14.34 | 2,656,900 | — | — |
| 2020-07-20 | $9.47 | $14.09 | 4,795,700 | — | — |
| 2020-07-17 | $9.78 | $14.55 | 5,386,400 | — | — |
| 2020-07-16 | $10.03 | $14.92 | 3,014,100 | — | — |
| 2020-07-15 | $10.81 | $16.08 | 3,380,600 | — | — |
| 2020-07-14 | $10.39 | $15.46 | 1,842,800 | — | — |
| 2020-07-13 | $10.15 | $15.10 | 2,938,000 | — | — |
| 2020-07-10 | $9.67 | $14.39 | 1,579,000 | — | — |
| 2020-07-09 | $9.15 | $13.61 | 1,641,000 | — | — |
| 2020-07-08 | $9.61 | $14.30 | 1,533,700 | — | — |
| 2020-07-07 | $9.84 | $14.64 | 1,458,000 | — | — |
| 2020-07-06 | $10.41 | $15.49 | 1,371,300 | — | — |
| 2020-07-02 | $10.19 | $15.16 | 1,702,300 | — | — |
| 2020-07-01 | $10.01 | $14.89 | 1,810,900 | — | — |
| 2020-06-30 | $10.19 | $15.16 | 3,463,800 | — | — |
| 2020-06-29 | $10.28 | $15.30 | 2,603,200 | — | — |
| 2020-06-26 | $9.39 | $13.97 | 3,490,600 | — | — |
| 2020-06-25 | $9.43 | $14.03 | 2,929,100 | — | — |
| 2020-06-24 | $9.25 | $13.76 | 2,544,900 | — | — |
| 2020-06-23 | $10.09 | $15.01 | 2,273,800 | — | — |
| 2020-06-22 | $10.25 | $15.25 | 3,543,200 | — | — |
| 2020-06-19 | $9.91 | $14.74 | 6,077,700 | — | — |
| 2020-06-18 | $10.48 | $15.59 | 9,382,000 | — | — |
| 2020-06-17 | $10.68 | $15.89 | 5,560,100 | — | — |
| 2020-06-16 | $10.72 | $15.95 | 2,491,000 | — | — |
| 2020-06-15 | $9.92 | $14.76 | 2,846,200 | — | — |
| 2020-06-12 | $9.75 | $14.51 | 2,038,900 | — | — |
| 2020-06-11 | $9.10 | $13.54 | 3,341,400 | — | — |
| 2020-06-10 | $10.44 | $15.53 | 3,140,800 | — | — |
| 2020-06-09 | $11.27 | $16.77 | 2,943,800 | — | — |
| 2020-06-08 | $11.84 | $17.62 | 3,563,500 | — | — |
| 2020-06-05 | $12.13 | $18.05 | 3,992,500 | — | — |
| 2020-06-04 | $11.09 | $16.50 | 4,448,100 | — | — |
| 2020-06-03 | $10.48 | $15.59 | 3,838,100 | — | — |
| 2020-06-02 | $9.32 | $13.87 | 2,308,200 | — | — |
| 2020-06-01 | $9.11 | $13.55 | 2,239,400 | — | — |
| 2020-05-29 | $8.68 | $12.91 | 2,038,100 | — | — |
| 2020-05-28 | $8.75 | $13.02 | 2,393,000 | — | — |
| 2020-05-27 | $9.18 | $13.66 | 2,574,300 | — | — |
| 2020-05-26 | $8.62 | $12.83 | 2,443,600 | — | — |
| 2020-05-22 | $7.85 | $11.68 | 1,118,700 | — | — |
| 2020-05-21 | $7.81 | $11.62 | 2,457,500 | — | — |
| 2020-05-20 | $7.84 | $11.66 | 2,645,500 | — | — |
| 2020-05-19 | $7.69 | $11.44 | 3,822,700 | — | — |
| 2020-05-18 | $7.66 | $11.40 | 3,012,800 | — | — |
| 2020-05-15 | $6.90 | $10.27 | 1,339,200 | — | — |
| 2020-05-14 | $6.87 | $10.22 | 2,518,400 | — | — |
| 2020-05-13 | $6.60 | $9.82 | 3,397,700 | — | — |
| 2020-05-12 | $6.97 | $10.37 | 2,814,200 | — | — |
| 2020-05-11 | $7.50 | $11.16 | 3,408,700 | — | — |
| 2020-05-08 | $8.29 | $12.33 | 3,055,900 | — | — |
| 2020-05-07 | $7.97 | $11.86 | 2,107,300 | — | — |
| 2020-05-06 | $7.48 | $11.13 | 2,298,500 | — | — |
| 2020-05-05 | $7.79 | $11.59 | 6,073,700 | — | — |
| 2020-05-04 | $7.20 | $10.71 | 2,596,800 | — | — |
| 2020-05-01 | $7.18 | $10.68 | 2,523,400 | — | — |
| 2020-04-30 | $7.51 | $11.17 | 3,402,300 | — | — |
| 2020-04-29 | $8.32 | $12.38 | 3,750,400 | — | — |
| 2020-04-28 | $7.51 | $11.17 | 3,149,900 | — | — |
| 2020-04-27 | $7.47 | $11.11 | 3,500,800 | — | — |
| 2020-04-24 | $6.49 | $9.66 | 4,050,600 | — | — |
| 2020-04-23 | $7.00 | $10.41 | 2,271,100 | — | — |
| 2020-04-22 | $6.72 | $10.00 | 2,540,800 | — | — |
| 2020-04-21 | $6.99 | $10.40 | 2,726,700 | — | — |
| 2020-04-20 | $7.19 | $10.70 | 3,534,700 | — | — |
| 2020-04-17 | $7.96 | $11.84 | 3,729,900 | — | — |
| 2020-04-16 | $7.59 | $11.29 | 2,235,000 | — | — |
| 2020-04-15 | $7.49 | $11.14 | 4,209,200 | — | — |
| 2020-04-14 | $8.46 | $12.59 | 2,811,300 | — | — |
| 2020-04-13 | $8.66 | $12.88 | 2,888,300 | — | — |
| 2020-04-09 | $9.83 | $14.63 | 2,382,400 | — | — |
| 2020-04-08 | $9.51 | $14.15 | 2,119,700 | — | — |
| 2020-04-07 | $8.93 | $13.29 | 2,605,200 | — | — |
| 2020-04-06 | $8.87 | $13.20 | 3,045,900 | — | — |
| 2020-04-03 | $7.98 | $11.87 | 3,441,000 | — | — |
| 2020-04-02 | $7.93 | $11.80 | 1,796,900 | — | — |
| 2020-04-01 | $7.80 | $11.61 | 2,800,700 | — | — |
| 2020-03-31 | $8.50 | $12.65 | 3,503,100 | — | — |
| 2020-03-30 | $8.75 | $13.02 | 3,546,900 | — | — |
| 2020-03-27 | $9.01 | $13.41 | 3,765,100 | — | — |
| 2020-03-26 | $8.54 | $12.71 | 5,508,800 | — | — |
| 2020-03-25 | $7.31 | $10.88 | 6,310,200 | — | — |
| 2020-03-24 | $5.60 | $8.33 | 6,815,800 | — | — |
| 2020-03-23 | $5.23 | $7.78 | 5,940,400 | — | — |
| 2020-03-20 | $6.25 | $9.30 | 4,015,400 | — | — |
| 2020-03-19 | $7.53 | $11.20 | 3,253,000 | — | — |
| 2020-03-18 | $7.00 | $10.41 | 3,122,000 | — | — |
| 2020-03-17 | $8.58 | $12.77 | 4,043,400 | — | — |
| 2020-03-16 | $8.01 | $11.92 | 3,946,900 | — | — |
| 2020-03-13 | $10.00 | $14.88 | 3,341,800 | — | — |
| 2020-03-12 | $10.00 | $14.88 | 2,864,000 | — | — |
| 2020-03-11 | $11.59 | $17.24 | 3,510,300 | — | — |
| 2020-03-10 | $13.66 | $20.32 | 3,173,200 | — | — |
| 2020-03-09 | $13.27 | $19.74 | 3,083,300 | — | — |
| 2020-03-06 | $15.49 | $23.05 | 2,229,500 | — | — |
| 2020-03-05 | $16.27 | $24.21 | 1,569,300 | — | — |
| 2020-03-04 | $17.07 | $25.40 | 2,117,100 | — | — |
| 2020-03-03 | $16.90 | $25.14 | 1,796,500 | — | — |
| 2020-03-02 | $16.93 | $25.19 | 2,268,400 | — | — |
| 2020-02-28 | $17.09 | $25.43 | 2,731,600 | — | — |
| 2020-02-27 | $17.72 | $26.36 | 2,066,500 | — | — |
| 2020-02-26 | $18.20 | $27.08 | 2,049,800 | — | — |
| 2020-02-25 | $18.59 | $27.66 | 1,491,500 | — | — |
| 2020-02-24 | $19.45 | $28.94 | 1,128,300 | — | — |
| 2020-02-21 | $20.41 | $30.37 | 1,210,900 | — | — |
| 2020-02-20 | $20.26 | $30.14 | 1,098,100 | — | — |
| 2020-02-19 | $20.36 | $30.29 | 1,195,700 | — | — |
| 2020-02-18 | $19.87 | $29.56 | 1,511,500 | — | — |
| 2020-02-14 | $20.01 | $29.77 | 1,168,900 | — | — |
| 2020-02-13 | $20.03 | $29.80 | 1,707,000 | — | — |
| 2020-02-12 | $20.15 | $29.98 | 1,127,600 | — | — |
| 2020-02-11 | $19.57 | $29.12 | 888,200 | — | — |
| 2020-02-10 | $19.57 | $29.12 | 739,600 | — | — |
| 2020-02-07 | $19.50 | $29.01 | 1,386,300 | — | — |
| 2020-02-06 | $19.62 | $29.19 | 1,509,000 | — | — |
| 2020-02-05 | $19.40 | $28.86 | 2,410,000 | — | — |
| 2020-02-04 | $19.78 | $29.43 | 4,362,900 | — | — |
| 2020-02-03 | $17.09 | $25.43 | 1,871,700 | — | — |
| 2020-01-31 | $17.25 | $25.67 | 1,273,500 | — | — |
| 2020-01-30 | $17.81 | $26.50 | 903,200 | — | — |
| 2020-01-29 | $17.53 | $26.08 | 1,293,200 | — | — |
| 2020-01-28 | $17.43 | $25.93 | 1,682,200 | — | — |
| 2020-01-27 | $17.35 | $25.81 | 1,909,300 | — | — |
| 2020-01-24 | $18.16 | $27.02 | 2,284,000 | — | — |
| 2020-01-23 | $18.55 | $27.60 | 3,129,000 | — | — |
| 2020-01-22 | $17.68 | $26.31 | 3,106,200 | — | — |
| 2020-01-21 | $17.89 | $26.62 | 1,540,600 | — | — |
| 2020-01-17 | $18.67 | $27.78 | 1,471,500 | — | — |
| 2020-01-16 | $18.78 | $27.94 | 1,417,800 | — | — |
| 2020-01-15 | $18.88 | $28.09 | 2,410,100 | — | — |
| 2020-01-14 | $19.06 | $28.36 | 1,587,200 | — | — |
| 2020-01-13 | $18.48 | $27.50 | 2,782,900 | — | — |
| 2020-01-10 | $18.18 | $27.05 | 3,000,900 | — | — |
| 2020-01-09 | $19.11 | $28.43 | 2,179,400 | — | — |
| 2020-01-08 | $19.68 | $29.28 | 1,875,100 | — | — |
| 2020-01-07 | $20.32 | $30.23 | 1,072,400 | — | — |
| 2020-01-06 | $20.10 | $29.91 | 1,176,200 | — | — |
| 2020-01-03 | $20.51 | $30.52 | 1,445,500 | — | — |
| 2020-01-02 | $20.60 | $30.65 | 1,531,500 | — | — |