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
- 2019-09-26 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 | $30.80 | $30.80 | 21,230 |
| 2020-12-30 | $31.60 | $31.60 | 14,610 |
| 2020-12-29 | $30.00 | $30.00 | 24,080 |
| 2020-12-28 | $29.85 | $29.85 | 41,080 |
| 2020-12-24 | $30.40 | $30.40 | 17,870 |
| 2020-12-23 | $31.44 | $31.44 | 33,670 |
| 2020-12-22 | $30.30 | $30.30 | 36,890 |
| 2020-12-21 | $28.41 | $28.41 | 66,120 |
| 2020-12-18 | $26.70 | $26.70 | 55,730 |
| 2020-12-17 | $27.00 | $27.00 | 48,770 |
| 2020-12-16 | $28.60 | $28.60 | 36,210 |
| 2020-12-15 | $30.30 | $30.30 | 55,490 |
| 2020-12-14 | $30.80 | $30.80 | 39,180 |
| 2020-12-11 | $32.10 | $32.10 | 26,700 |
| 2020-12-10 | $31.80 | $31.80 | 20,010 |
| 2020-12-09 | $31.90 | $31.90 | 24,810 |
| 2020-12-08 | $33.57 | $33.57 | 32,810 |
| 2020-12-07 | $34.13 | $34.13 | 49,560 |
| 2020-12-04 | $31.70 | $31.70 | 25,230 |
| 2020-12-03 | $33.20 | $33.20 | 67,530 |
| 2020-12-02 | $30.65 | $30.65 | 74,040 |
| 2020-12-01 | $33.84 | $33.84 | 114,420 |
| 2020-11-30 | $37.70 | $37.70 | 118,640 |
| 2020-11-27 | $35.10 | $35.10 | 64,150 |
| 2020-11-25 | $30.94 | $30.94 | 73,830 |
| 2020-11-24 | $28.72 | $28.72 | 57,550 |
| 2020-11-23 | $27.00 | $27.00 | 61,230 |
| 2020-11-20 | $25.15 | $25.15 | 22,680 |
| 2020-11-19 | $24.83 | $24.83 | 48,380 |
| 2020-11-18 | $24.30 | $24.30 | 84,770 |
| 2020-11-17 | $27.00 | $27.00 | 66,590 |
| 2020-11-16 | $24.50 | $24.50 | 60,260 |
| 2020-11-13 | $22.92 | $22.92 | 38,310 |
| 2020-11-12 | $21.66 | $21.66 | 38,140 |
| 2020-11-11 | $21.10 | $21.10 | 33,810 |
| 2020-11-10 | $20.80 | $20.80 | 26,790 |
| 2020-11-09 | $20.85 | $20.85 | 39,800 |
| 2020-11-06 | $19.70 | $19.70 | 21,400 |
| 2020-11-05 | $18.60 | $18.60 | 54,110 |
| 2020-11-04 | $18.10 | $18.10 | 7,210 |
| 2020-11-03 | $17.90 | $17.90 | 19,300 |
| 2020-11-02 | $18.00 | $18.00 | 15,130 |
| 2020-10-30 | $16.78 | $16.78 | 38,210 |
| 2020-10-29 | $17.00 | $17.00 | 12,210 |
| 2020-10-28 | $16.80 | $16.80 | 14,460 |
| 2020-10-27 | $17.80 | $17.80 | 12,340 |
| 2020-10-26 | $16.68 | $16.68 | 17,790 |
| 2020-10-23 | $17.10 | $17.10 | 9,190 |
| 2020-10-22 | $16.70 | $16.70 | 9,290 |
| 2020-10-21 | $16.90 | $16.90 | 36,460 |
| 2020-10-20 | $16.77 | $16.77 | 14,810 |
| 2020-10-19 | $15.40 | $15.40 | 15,550 |
| 2020-10-16 | $15.66 | $15.66 | 14,470 |
| 2020-10-15 | $16.26 | $16.26 | 12,060 |
| 2020-10-14 | $16.30 | $16.30 | 10,390 |
| 2020-10-13 | $16.60 | $16.60 | 7,190 |
| 2020-10-12 | $16.40 | $16.40 | 8,100 |
| 2020-10-09 | $15.70 | $15.70 | 21,340 |
| 2020-10-08 | $16.00 | $16.00 | 37,520 |
| 2020-10-07 | $16.80 | $16.80 | 19,390 |
| 2020-10-06 | $16.88 | $16.88 | 31,320 |
| 2020-10-05 | $17.52 | $17.52 | 24,480 |
| 2020-10-02 | $17.30 | $17.30 | 19,090 |
| 2020-10-01 | $18.00 | $18.00 | 10,450 |
| 2020-09-30 | $18.50 | $18.50 | 5,600 |
| 2020-09-29 | $17.66 | $17.66 | 7,910 |
| 2020-09-28 | $17.90 | $17.90 | 16,040 |
| 2020-09-25 | $18.50 | $18.50 | 6,620 |
| 2020-09-24 | $17.90 | $17.90 | 9,550 |
| 2020-09-23 | $17.53 | $17.53 | 19,960 |
| 2020-09-22 | $18.50 | $18.50 | 24,070 |
| 2020-09-21 | $19.06 | $19.06 | 17,140 |
| 2020-09-18 | $19.94 | $19.94 | 20,190 |
| 2020-09-17 | $20.40 | $20.40 | 46,480 |
| 2020-09-16 | $18.46 | $18.46 | 42,330 |
| 2020-09-15 | $20.10 | $20.10 | 7,970 |
| 2020-09-14 | $20.65 | $20.65 | 18,260 |
| 2020-09-11 | $20.10 | $20.10 | 18,220 |
| 2020-09-10 | $20.55 | $20.55 | 12,010 |
| 2020-09-09 | $20.70 | $20.70 | 10,250 |
| 2020-09-08 | $21.00 | $21.00 | 19,300 |
| 2020-09-04 | $21.44 | $21.44 | 34,290 |
| 2020-09-03 | $20.00 | $20.00 | 41,680 |
| 2020-09-02 | $23.35 | $23.35 | 27,010 |
| 2020-09-01 | $24.46 | $24.46 | 35,760 |
| 2020-08-31 | $25.40 | $25.40 | 78,130 |
| 2020-08-28 | $20.00 | $20.00 | 51,200 |
| 2020-08-27 | $18.50 | $18.50 | 18,250 |
| 2020-08-26 | $18.50 | $18.50 | 15,680 |
| 2020-08-25 | $18.80 | $18.80 | 14,060 |
| 2020-08-24 | $18.16 | $18.16 | 33,110 |
| 2020-08-21 | $18.70 | $18.70 | 50,610 |
| 2020-08-20 | $19.80 | $19.80 | 71,370 |
| 2020-08-19 | $16.10 | $16.10 | 46,290 |
| 2020-08-18 | $14.60 | $14.60 | 19,740 |
| 2020-08-17 | $14.18 | $14.18 | 14,140 |
| 2020-08-14 | $13.10 | $13.10 | 12,130 |
| 2020-08-13 | $13.90 | $13.90 | 15,690 |
| 2020-08-12 | $13.90 | $13.90 | 8,680 |
| 2020-08-11 | $14.20 | $14.20 | 24,700 |
| 2020-08-10 | $13.10 | $13.10 | 23,080 |
| 2020-08-07 | $13.60 | $13.60 | 27,530 |
| 2020-08-06 | $11.70 | $11.70 | 75,720 |
| 2020-08-05 | $13.20 | $13.20 | 25,690 |
| 2020-08-04 | $13.80 | $13.80 | 22,930 |
| 2020-08-03 | $14.84 | $14.84 | 12,730 |
| 2020-07-31 | $13.97 | $13.97 | 17,810 |
| 2020-07-30 | $14.79 | $14.79 | 19,390 |
| 2020-07-29 | $15.20 | $15.20 | 8,470 |
| 2020-07-28 | $15.10 | $15.10 | 8,260 |
| 2020-07-27 | $15.33 | $15.33 | 10,040 |
| 2020-07-24 | $15.50 | $15.50 | 13,350 |
| 2020-07-23 | $15.90 | $15.90 | 10,080 |
| 2020-07-22 | $16.10 | $16.10 | 16,910 |
| 2020-07-21 | $16.10 | $16.10 | 13,220 |
| 2020-07-20 | $15.90 | $15.90 | 16,800 |
| 2020-07-17 | $16.20 | $16.20 | 5,200 |
| 2020-07-16 | $16.20 | $16.20 | 7,060 |
| 2020-07-15 | $16.13 | $16.13 | 19,760 |
| 2020-07-14 | $16.00 | $16.00 | 18,630 |
| 2020-07-13 | $16.30 | $16.30 | 36,770 |
| 2020-07-10 | $15.70 | $15.70 | 11,320 |
| 2020-07-09 | $15.20 | $15.20 | 13,810 |
| 2020-07-08 | $16.20 | $16.20 | 12,300 |
| 2020-07-07 | $16.01 | $16.01 | 16,380 |
| 2020-07-06 | $14.60 | $14.60 | 24,240 |
| 2020-07-02 | $15.70 | $15.70 | 20,430 |
| 2020-07-01 | $15.60 | $15.60 | 5,930 |
| 2020-06-30 | $15.50 | $15.50 | 20,720 |
| 2020-06-29 | $15.64 | $15.64 | 25,900 |
| 2020-06-26 | $16.10 | $16.10 | 10,080 |
| 2020-06-25 | $16.50 | $16.50 | 27,110 |
| 2020-06-24 | $16.50 | $16.50 | 37,420 |
| 2020-06-23 | $19.20 | $19.20 | 32,850 |
| 2020-06-22 | $17.65 | $17.65 | 37,240 |
| 2020-06-19 | $15.65 | $15.65 | 44,280 |
| 2020-06-18 | $15.08 | $15.08 | 63,010 |
| 2020-06-17 | $16.60 | $16.60 | 198,150 |
| 2020-06-16 | $18.50 | $18.50 | 54,460 |
| 2020-06-15 | $16.00 | $16.00 | 73,120 |
| 2020-06-12 | $14.65 | $14.65 | 86,620 |
| 2020-06-11 | $11.85 | $11.85 | 90,410 |
| 2020-06-10 | $10.20 | $10.20 | 92,840 |
| 2020-06-09 | $8.60 | $8.60 | 34,080 |
| 2020-06-08 | $8.29 | $8.29 | 9,160 |
| 2020-06-05 | $8.00 | $8.00 | 22,210 |
| 2020-06-04 | $8.10 | $8.10 | 6,940 |
| 2020-06-03 | $8.35 | $8.35 | 9,380 |
| 2020-06-02 | $8.30 | $8.30 | 9,400 |
| 2020-06-01 | $8.20 | $8.20 | 9,260 |
| 2020-05-29 | $8.24 | $8.24 | 5,570 |
| 2020-05-28 | $8.10 | $8.10 | 9,830 |
| 2020-05-27 | $7.95 | $7.95 | 3,470 |
| 2020-05-26 | $7.90 | $7.90 | 32,210 |
| 2020-05-22 | $8.00 | $8.00 | 15,650 |
| 2020-05-21 | $8.00 | $8.00 | 4,480 |
| 2020-05-20 | $7.78 | $7.78 | 20,920 |
| 2020-05-19 | $8.00 | $8.00 | 13,210 |
| 2020-05-18 | $7.76 | $7.76 | 4,800 |
| 2020-05-15 | $7.62 | $7.62 | 12,910 |
| 2020-05-14 | $7.95 | $7.95 | 8,340 |
| 2020-05-13 | $7.98 | $7.98 | 5,800 |
| 2020-05-12 | $8.14 | $8.14 | 6,070 |
| 2020-05-11 | $8.70 | $8.70 | 8,760 |
| 2020-05-08 | $8.51 | $8.51 | 13,380 |
| 2020-05-07 | $8.66 | $8.66 | 15,550 |
| 2020-05-06 | $8.40 | $8.40 | 21,810 |
| 2020-05-05 | $7.50 | $7.50 | 7,840 |
| 2020-05-04 | $7.17 | $7.17 | 15,830 |
| 2020-05-01 | $7.59 | $7.59 | 25,370 |
| 2020-04-30 | $7.66 | $7.66 | 20,380 |
| 2020-04-29 | $7.85 | $7.85 | 17,870 |
| 2020-04-28 | $8.20 | $8.20 | 8,670 |
| 2020-04-27 | $8.00 | $8.00 | 16,750 |
| 2020-04-24 | $8.40 | $8.40 | 6,730 |
| 2020-04-23 | $8.40 | $8.40 | 18,240 |
| 2020-04-22 | $8.28 | $8.28 | 9,000 |
| 2020-04-21 | $7.87 | $7.87 | 22,810 |
| 2020-04-20 | $8.55 | $8.55 | 9,920 |
| 2020-04-17 | $8.89 | $8.89 | 36,620 |
| 2020-04-16 | $8.62 | $8.62 | 19,380 |
| 2020-04-15 | $7.92 | $7.92 | 20,670 |
| 2020-04-14 | $8.11 | $8.11 | 22,770 |
| 2020-04-13 | $7.10 | $7.10 | 14,690 |
| 2020-04-09 | $7.04 | $7.04 | 17,350 |
| 2020-04-08 | $6.75 | $6.75 | 17,870 |
| 2020-04-07 | $6.35 | $6.35 | 9,560 |
| 2020-04-06 | $6.35 | $6.35 | 13,180 |
| 2020-04-03 | $6.20 | $6.20 | 9,910 |
| 2020-04-02 | $6.19 | $6.19 | 4,900 |
| 2020-04-01 | $5.80 | $5.80 | 9,940 |
| 2020-03-31 | $6.04 | $6.04 | 6,330 |
| 2020-03-30 | $6.04 | $6.04 | 14,680 |
| 2020-03-27 | $6.15 | $6.15 | 28,170 |
| 2020-03-26 | $5.70 | $5.70 | 52,160 |
| 2020-03-25 | $4.81 | $4.81 | 28,320 |
| 2020-03-24 | $5.10 | $5.10 | 12,440 |
| 2020-03-23 | $4.80 | $4.80 | 23,370 |
| 2020-03-20 | $4.76 | $4.76 | 25,720 |
| 2020-03-19 | $4.42 | $4.42 | 39,500 |
| 2020-03-18 | $3.38 | $3.38 | 18,780 |
| 2020-03-17 | $4.26 | $4.26 | 22,380 |
| 2020-03-16 | $4.18 | $4.18 | 59,550 |
| 2020-03-13 | $4.90 | $4.90 | 43,260 |
| 2020-03-12 | $4.65 | $4.65 | 60,470 |
| 2020-03-11 | $5.90 | $5.90 | 28,240 |
| 2020-03-10 | $6.37 | $6.37 | 25,290 |
| 2020-03-09 | $6.00 | $6.00 | 48,400 |
| 2020-03-06 | $8.00 | $8.00 | 31,450 |
| 2020-03-05 | $8.00 | $8.00 | 22,170 |
| 2020-03-04 | $8.56 | $8.56 | 39,570 |
| 2020-03-03 | $8.50 | $8.50 | 57,570 |
| 2020-03-02 | $7.80 | $7.80 | 38,500 |
| 2020-02-28 | $7.34 | $7.34 | 36,370 |
| 2020-02-27 | $8.50 | $8.50 | 57,750 |
| 2020-02-26 | $9.14 | $9.14 | 47,450 |
| 2020-02-25 | $8.30 | $8.30 | 46,410 |
| 2020-02-24 | $7.26 | $7.26 | 32,770 |
| 2020-02-21 | $7.08 | $7.08 | 22,840 |
| 2020-02-20 | $6.81 | $6.81 | 39,460 |
| 2020-02-19 | $6.10 | $6.10 | 36,320 |
| 2020-02-18 | $5.25 | $5.25 | 0 |
| 2020-02-14 | $5.25 | $5.25 | 15,420 |
| 2020-02-13 | $4.82 | $4.82 | 19,190 |
| 2020-02-12 | $4.70 | $4.70 | 9,860 |
| 2020-02-11 | $4.85 | $4.85 | 12,530 |
| 2020-02-10 | $5.00 | $5.00 | 7,240 |
| 2020-02-07 | $5.16 | $5.16 | 8,750 |
| 2020-02-06 | $5.05 | $5.05 | 10,430 |
| 2020-02-05 | $5.10 | $5.10 | 10,540 |
| 2020-02-04 | $5.00 | $5.00 | 17,010 |
| 2020-02-03 | $4.72 | $4.72 | 23,740 |
| 2020-01-31 | $5.10 | $5.10 | 15,440 |
| 2020-01-30 | $5.32 | $5.32 | 18,300 |
| 2020-01-29 | $5.50 | $5.50 | 15,900 |
| 2020-01-28 | $5.56 | $5.56 | 43,190 |
| 2020-01-27 | $4.80 | $4.80 | 15,390 |
| 2020-01-24 | $4.65 | $4.65 | 27,920 |
| 2020-01-23 | $4.92 | $4.92 | 43,120 |
| 2020-01-22 | $4.00 | $4.00 | 4,350 |
| 2020-01-21 | $4.24 | $4.24 | 7,270 |
| 2020-01-17 | $4.03 | $4.03 | 6,710 |
| 2020-01-16 | $4.00 | $4.00 | 11,340 |
| 2020-01-15 | $3.70 | $3.70 | 4,700 |
| 2020-01-14 | $3.80 | $3.80 | 14,980 |
| 2020-01-13 | $3.61 | $3.61 | 3,220 |
| 2020-01-10 | $3.62 | $3.62 | 4,300 |
| 2020-01-09 | $3.70 | $3.70 | 4,280 |
| 2020-01-08 | $3.50 | $3.50 | 8,120 |
| 2020-01-07 | $3.90 | $3.90 | 16,260 |
| 2020-01-06 | $3.87 | $3.87 | 7,410 |
| 2020-01-03 | $3.62 | $3.62 | 11,130 |
| 2020-01-02 | $3.88 | $3.88 | 10,650 |