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
- 2013-01-24 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 | $114.00 | $114.00 | 6,973 |
| 2020-12-30 | $109.80 | $109.80 | 18,996 |
| 2020-12-29 | $109.80 | $109.80 | 41,790 |
| 2020-12-28 | $74.88 | $74.88 | 14,641 |
| 2020-12-24 | $58.20 | $58.20 | 3,841 |
| 2020-12-23 | $51.60 | $51.60 | 7,557 |
| 2020-12-22 | $50.28 | $50.28 | 8,048 |
| 2020-12-21 | $43.44 | $43.44 | 13,230 |
| 2020-12-18 | $46.80 | $46.80 | 8,714 |
| 2020-12-17 | $34.80 | $34.80 | 11,972 |
| 2020-12-16 | $40.50 | $40.50 | 36,496 |
| 2020-12-15 | $34.80 | $34.80 | 9,432 |
| 2020-12-14 | $30.00 | $30.00 | 12,169 |
| 2020-12-11 | $32.58 | $32.58 | 12,366 |
| 2020-12-10 | $39.00 | $39.00 | 15,678 |
| 2020-12-09 | $41.34 | $41.34 | 22,132 |
| 2020-12-08 | $51.00 | $51.00 | 30,474 |
| 2020-12-07 | $48.00 | $48.00 | 53,636 |
| 2020-12-04 | $30.00 | $30.00 | 31,943 |
| 2020-12-03 | $18.60 | $18.60 | 6,751 |
| 2020-12-02 | $18.00 | $18.00 | 5,471 |
| 2020-12-01 | $18.60 | $18.60 | 11,141 |
| 2020-11-30 | $18.00 | $18.00 | 19,636 |
| 2020-11-27 | $13.68 | $13.68 | 3,378 |
| 2020-11-25 | $14.88 | $14.88 | 7,191 |
| 2020-11-24 | $13.80 | $13.80 | 18,077 |
| 2020-11-23 | $16.56 | $16.56 | 7,908 |
| 2020-11-20 | $18.00 | $18.00 | 13,397 |
| 2020-11-19 | $18.42 | $18.42 | 22,813 |
| 2020-11-18 | $13.32 | $13.32 | 24,412 |
| 2020-11-17 | $11.64 | $11.64 | 9,454 |
| 2020-11-16 | $11.04 | $11.04 | 8,465 |
| 2020-11-13 | $9.48 | $9.48 | 9,294 |
| 2020-11-12 | $9.31 | $9.31 | 21,980 |
| 2020-11-11 | $8.52 | $8.52 | 18,042 |
| 2020-11-10 | $8.88 | $8.88 | 16,128 |
| 2020-11-09 | $11.52 | $11.52 | 23,316 |
| 2020-11-06 | $10.32 | $10.32 | 11,183 |
| 2020-11-05 | $8.76 | $8.76 | 11,467 |
| 2020-11-04 | $9.60 | $9.60 | 6,768 |
| 2020-11-03 | $10.68 | $10.68 | 9,739 |
| 2020-11-02 | $10.39 | $10.39 | 17,682 |
| 2020-10-30 | $9.36 | $9.36 | 10,662 |
| 2020-10-29 | $8.40 | $8.40 | 12,695 |
| 2020-10-28 | $7.56 | $7.56 | 11,869 |
| 2020-10-27 | $5.96 | $5.96 | 9,064 |
| 2020-10-26 | $5.16 | $5.16 | 7,626 |
| 2020-10-23 | $5.16 | $5.16 | 17,163 |
| 2020-10-22 | $5.76 | $5.76 | 20,134 |
| 2020-10-21 | $5.40 | $5.40 | 17,591 |
| 2020-10-20 | $5.64 | $5.64 | 21,557 |
| 2020-10-19 | $4.74 | $4.74 | 56,124 |
| 2020-10-16 | $2.52 | $2.52 | 13,727 |
| 2020-10-15 | $1.80 | $1.80 | 7,644 |
| 2020-10-14 | $2.40 | $2.40 | 17,000 |
| 2020-10-13 | $2.64 | $2.64 | 38,109 |
| 2020-10-12 | $3.72 | $3.72 | 68,900 |
| 2020-10-09 | $2.28 | $2.28 | 94,978 |
| 2020-10-08 | $1.08 | $1.08 | 2,524 |
| 2020-10-07 | $1.08 | $1.08 | 526 |
| 2020-10-06 | $1.13 | $1.13 | 1,275 |
| 2020-10-05 | $1.08 | $1.08 | 737 |
| 2020-10-02 | $1.08 | $1.08 | 795 |
| 2020-10-01 | $1.20 | $1.20 | 2,808 |
| 2020-09-30 | $1.08 | $1.08 | 1,617 |
| 2020-09-29 | $1.32 | $1.32 | 975 |
| 2020-09-28 | $1.08 | $1.08 | 83 |
| 2020-09-25 | $1.08 | $1.08 | 2,628 |
| 2020-09-24 | $1.08 | $1.08 | 9,516 |
| 2020-09-23 | $1.20 | $1.20 | 7,616 |
| 2020-09-22 | $1.32 | $1.32 | 13,327 |
| 2020-09-21 | $1.32 | $1.32 | 15,201 |
| 2020-09-18 | $1.68 | $1.68 | 13,239 |
| 2020-09-17 | $1.80 | $1.80 | 32,088 |
| 2020-09-16 | $1.32 | $1.32 | 47,053 |
| 2020-09-15 | $1.08 | $1.08 | 4,170 |
| 2020-09-14 | $0.96 | $0.96 | 2,370 |
| 2020-09-11 | $1.08 | $1.08 | 124 |
| 2020-09-10 | $1.08 | $1.08 | 578 |
| 2020-09-09 | $0.96 | $0.96 | 1,334 |
| 2020-09-08 | $1.08 | $1.08 | 1,956 |
| 2020-09-04 | $1.14 | $1.14 | 1,878 |
| 2020-09-03 | $1.20 | $1.20 | 1,670 |
| 2020-09-02 | $1.20 | $1.20 | 4,187 |
| 2020-09-01 | $1.10 | $1.10 | 4,203 |
| 2020-08-31 | $1.20 | $1.20 | 1,130 |
| 2020-08-28 | $1.20 | $1.20 | 10,149 |
| 2020-08-27 | $1.14 | $1.14 | 15,003 |
| 2020-08-26 | $1.32 | $1.32 | 37,746 |
| 2020-08-25 | $1.20 | $1.20 | 18,887 |
| 2020-08-24 | $1.02 | $1.02 | 4,509 |
| 2020-08-21 | $0.84 | $0.84 | 1,791 |
| 2020-08-20 | $0.96 | $0.96 | 3,690 |
| 2020-08-19 | $0.90 | $0.90 | 6,084 |
| 2020-08-18 | $0.96 | $0.96 | 7,668 |
| 2020-08-17 | $0.96 | $0.96 | 1,558 |
| 2020-08-14 | $1.08 | $1.08 | 4,417 |
| 2020-08-13 | $0.96 | $0.96 | 19,042 |
| 2020-08-12 | $0.96 | $0.96 | 6,413 |
| 2020-08-11 | $1.08 | $1.08 | 49,364 |
| 2020-08-10 | $0.96 | $0.96 | 14,163 |
| 2020-08-07 | $1.08 | $1.08 | 16,177 |
| 2020-08-06 | $1.32 | $1.32 | 1,640 |
| 2020-08-05 | $1.44 | $1.44 | 10,663 |
| 2020-08-04 | $1.08 | $1.08 | 12,166 |
| 2020-08-03 | $1.20 | $1.20 | 29,675 |
| 2020-07-31 | $1.32 | $1.32 | 79,435 |
| 2020-07-30 | $2.46 | $2.46 | 181,541 |
| 2020-07-29 | $1.20 | $1.20 | 8,882 |
| 2020-07-28 | $0.96 | $0.96 | 1,600 |
| 2020-07-27 | $0.96 | $0.96 | 227 |
| 2020-07-24 | $0.96 | $0.96 | 4,343 |
| 2020-07-23 | $0.96 | $0.96 | 10,066 |
| 2020-07-22 | $1.20 | $1.20 | 12,716 |
| 2020-07-21 | $1.08 | $1.08 | 28,319 |
| 2020-07-20 | $1.20 | $1.20 | 79,355 |
| 2020-07-17 | $0.96 | $0.96 | 0 |
| 2020-07-16 | $0.96 | $0.96 | 0 |
| 2020-07-15 | $0.96 | $0.96 | 0 |
| 2020-07-14 | $0.96 | $0.96 | 83 |
| 2020-07-13 | $0.84 | $0.84 | 16 |
| 2020-07-10 | $0.72 | $0.72 | 0 |
| 2020-07-09 | $0.72 | $0.72 | 5,608 |
| 2020-07-08 | $0.84 | $0.84 | 6,839 |
| 2020-07-07 | $0.84 | $0.84 | 316 |
| 2020-07-06 | $0.84 | $0.84 | 0 |
| 2020-07-02 | $0.84 | $0.84 | 0 |
| 2020-07-01 | $0.84 | $0.84 | 416 |
| 2020-06-30 | $0.84 | $0.84 | 5 |
| 2020-06-29 | $0.84 | $0.84 | 0 |
| 2020-06-26 | $0.84 | $0.84 | 1 |
| 2020-06-25 | $0.84 | $0.84 | 0 |
| 2020-06-24 | $0.84 | $0.84 | 0 |
| 2020-06-23 | $0.84 | $0.84 | 766 |
| 2020-06-22 | $0.96 | $0.96 | 342 |
| 2020-06-19 | $1.08 | $1.08 | 2,383 |
| 2020-06-18 | $0.96 | $0.96 | 183 |
| 2020-06-17 | $0.84 | $0.84 | 292 |
| 2020-06-16 | $0.96 | $0.96 | 832 |
| 2020-06-15 | $0.96 | $0.96 | 3,333 |
| 2020-06-12 | $0.96 | $0.96 | 433 |
| 2020-06-11 | $0.96 | $0.96 | 124 |
| 2020-06-10 | $0.72 | $0.72 | 0 |
| 2020-06-09 | $0.72 | $0.72 | 645 |
| 2020-06-08 | $0.72 | $0.72 | 208 |
| 2020-06-05 | $0.72 | $0.72 | 297 |
| 2020-06-04 | $0.96 | $0.96 | 1,086 |
| 2020-06-03 | $0.84 | $0.84 | 1,662 |
| 2020-06-02 | $0.84 | $0.84 | 916 |
| 2020-06-01 | $0.84 | $0.84 | 83 |
| 2020-05-29 | $0.84 | $0.84 | 13,930 |
| 2020-05-28 | $0.84 | $0.84 | 5,792 |
| 2020-05-27 | $0.65 | $0.65 | 88 |
| 2020-05-26 | $0.72 | $0.72 | 3,416 |
| 2020-05-22 | $0.48 | $0.48 | 0 |
| 2020-05-21 | $0.48 | $0.48 | 104 |
| 2020-05-20 | $0.60 | $0.60 | 2,561 |
| 2020-05-19 | $0.72 | $0.72 | 291 |
| 2020-05-18 | $0.60 | $0.60 | 2,305 |
| 2020-05-15 | $0.60 | $0.60 | 583 |
| 2020-05-14 | $0.60 | $0.60 | 2,278 |
| 2020-05-13 | $0.60 | $0.60 | 0 |
| 2020-05-12 | $0.72 | $0.72 | 1,111 |
| 2020-05-11 | $0.48 | $0.48 | 0 |
| 2020-05-08 | $0.48 | $0.48 | 1,208 |
| 2020-05-07 | $0.60 | $0.60 | 0 |
| 2020-05-06 | $0.60 | $0.60 | 42 |
| 2020-05-05 | $0.60 | $0.60 | 42 |
| 2020-05-04 | $0.48 | $0.48 | 4,199 |
| 2020-05-01 | $0.48 | $0.48 | 4,995 |
| 2020-04-30 | $0.60 | $0.60 | 0 |
| 2020-04-29 | $0.60 | $0.60 | 1,583 |
| 2020-04-28 | $0.60 | $0.60 | 0 |
| 2020-04-27 | $0.60 | $0.60 | 0 |
| 2020-04-24 | $0.60 | $0.60 | 209 |
| 2020-04-23 | $0.96 | $0.96 | 4,166 |
| 2020-04-22 | $0.84 | $0.84 | 41 |
| 2020-04-21 | $0.72 | $0.72 | 0 |
| 2020-04-20 | $0.72 | $0.72 | 124 |
| 2020-04-17 | $0.72 | $0.72 | 0 |
| 2020-04-16 | $0.72 | $0.72 | 6 |
| 2020-04-15 | $0.72 | $0.72 | 0 |
| 2020-04-14 | $0.72 | $0.72 | 166 |
| 2020-04-13 | $0.54 | $0.54 | 183 |
| 2020-04-09 | $0.48 | $0.48 | 55 |
| 2020-04-08 | $0.60 | $0.60 | 416 |
| 2020-04-07 | $0.48 | $0.48 | 1,509 |
| 2020-04-06 | $0.48 | $0.48 | 208 |
| 2020-04-03 | $0.48 | $0.48 | 259 |
| 2020-04-02 | $0.60 | $0.60 | 957 |
| 2020-04-01 | $0.48 | $0.48 | 859 |
| 2020-03-31 | $0.72 | $0.72 | 1,352 |
| 2020-03-30 | $0.84 | $0.84 | 145 |
| 2020-03-27 | $0.84 | $0.84 | 2,378 |
| 2020-03-26 | $0.60 | $0.60 | 2,555 |
| 2020-03-25 | $0.48 | $0.48 | 1,749 |
| 2020-03-24 | $0.48 | $0.48 | 0 |
| 2020-03-23 | $0.48 | $0.48 | 1,044 |
| 2020-03-20 | $0.48 | $0.48 | 5,319 |
| 2020-03-19 | $0.60 | $0.60 | 2,142 |
| 2020-03-18 | $0.60 | $0.60 | 0 |
| 2020-03-17 | $0.60 | $0.60 | 8,422 |
| 2020-03-16 | $0.60 | $0.60 | 2,918 |
| 2020-03-13 | $0.60 | $0.60 | 1,500 |
| 2020-03-12 | $0.60 | $0.60 | 786 |
| 2020-03-11 | $0.72 | $0.72 | 11,286 |
| 2020-03-10 | $0.72 | $0.72 | 583 |
| 2020-03-09 | $0.96 | $0.96 | 3,835 |
| 2020-03-06 | $0.72 | $0.72 | 22,213 |
| 2020-03-05 | $0.60 | $0.60 | 0 |
| 2020-03-04 | $0.60 | $0.60 | 0 |
| 2020-03-03 | $0.60 | $0.60 | 0 |
| 2020-03-02 | $0.60 | $0.60 | 724 |
| 2020-02-28 | $0.60 | $0.60 | 745 |
| 2020-02-27 | $0.72 | $0.72 | 1,841 |
| 2020-02-26 | $0.72 | $0.72 | 604 |
| 2020-02-25 | $0.84 | $0.84 | 0 |
| 2020-02-24 | $0.84 | $0.84 | 233 |
| 2020-02-21 | $0.84 | $0.84 | 7,765 |
| 2020-02-20 | $0.84 | $0.84 | 166 |
| 2020-02-19 | $0.72 | $0.72 | 1,666 |
| 2020-02-18 | $0.72 | $0.72 | 0 |
| 2020-02-14 | $0.72 | $0.72 | 170 |
| 2020-02-13 | $0.84 | $0.84 | 229 |
| 2020-02-12 | $0.72 | $0.72 | 83 |
| 2020-02-11 | $0.72 | $0.72 | 1,999 |
| 2020-02-10 | $0.60 | $0.60 | 998 |
| 2020-02-07 | $0.72 | $0.72 | 56 |
| 2020-02-06 | $0.72 | $0.72 | 124 |
| 2020-02-05 | $0.74 | $0.74 | 1 |
| 2020-02-04 | $0.84 | $0.84 | 20 |
| 2020-02-03 | $0.84 | $0.84 | 1,460 |
| 2020-01-31 | $0.60 | $0.60 | 0 |
| 2020-01-30 | $0.60 | $0.60 | 3,024 |
| 2020-01-29 | $0.72 | $0.72 | 6 |
| 2020-01-28 | $0.72 | $0.72 | 334 |
| 2020-01-27 | $0.72 | $0.72 | 557 |
| 2020-01-24 | $0.72 | $0.72 | 0 |
| 2020-01-23 | $0.72 | $0.72 | 5,675 |
| 2020-01-22 | $0.72 | $0.72 | 693 |
| 2020-01-21 | $0.60 | $0.60 | 3,562 |
| 2020-01-17 | $0.72 | $0.72 | 5,730 |
| 2020-01-16 | $0.72 | $0.72 | 10,487 |
| 2020-01-15 | $0.72 | $0.72 | 841 |
| 2020-01-14 | $0.84 | $0.84 | 249 |
| 2020-01-13 | $0.84 | $0.84 | 353 |
| 2020-01-10 | $0.84 | $0.84 | 1,249 |
| 2020-01-09 | $0.96 | $0.96 | 2,202 |
| 2020-01-08 | $0.96 | $0.96 | 5,947 |
| 2020-01-07 | $0.84 | $0.84 | 11,257 |
| 2020-01-06 | $0.84 | $0.84 | 88,482 |
| 2020-01-03 | $0.72 | $0.72 | 58 |
| 2020-01-02 | $0.72 | $0.72 | 5,791 |