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
- 2020-08-18 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 | $24.68 | $24.68 | 203,100 |
| 2020-12-30 | $27.54 | $27.54 | 164,800 |
| 2020-12-29 | $29.05 | $29.05 | 206,100 |
| 2020-12-28 | $36.50 | $36.50 | 211,100 |
| 2020-12-24 | $38.50 | $38.50 | 119,600 |
| 2020-12-23 | $48.50 | $48.50 | 73,600 |
| 2020-12-22 | $54.12 | $54.12 | 41,400 |
| 2020-12-21 | $53.25 | $53.25 | 63,200 |
| 2020-12-18 | $55.25 | $55.25 | 99,900 |
| 2020-12-17 | $56.30 | $56.30 | 175,400 |
| 2020-12-16 | $45.99 | $45.99 | 118,900 |
| 2020-12-15 | $35.40 | $35.40 | 57,700 |
| 2020-12-14 | $30.58 | $30.58 | 41,000 |
| 2020-12-11 | $28.19 | $28.19 | 22,900 |
| 2020-12-10 | $29.79 | $29.79 | 34,700 |
| 2020-12-09 | $25.40 | $25.40 | 37,900 |
| 2020-12-08 | $28.00 | $28.00 | 75,000 |
| 2020-12-07 | $32.55 | $32.55 | 69,100 |
| 2020-12-04 | $36.65 | $36.65 | 58,900 |
| 2020-12-03 | $38.95 | $38.95 | 49,800 |
| 2020-12-02 | $37.79 | $37.79 | 39,200 |
| 2020-12-01 | $36.77 | $36.77 | 68,900 |
| 2020-11-30 | $36.00 | $36.00 | 114,100 |
| 2020-11-27 | $28.50 | $28.50 | 132,100 |
| 2020-11-25 | $33.96 | $33.96 | 143,600 |
| 2020-11-24 | $37.90 | $37.90 | 305,200 |
| 2020-11-23 | $26.35 | $26.35 | 194,000 |
| 2020-11-20 | $19.10 | $19.10 | 78,700 |
| 2020-11-19 | $17.00 | $17.00 | 32,600 |
| 2020-11-18 | $15.70 | $15.70 | 72,600 |
| 2020-11-17 | $17.35 | $17.35 | 97,700 |
| 2020-11-16 | $15.09 | $15.09 | 49,200 |
| 2020-11-13 | $14.86 | $14.86 | 39,000 |
| 2020-11-12 | $15.10 | $15.10 | 55,400 |
| 2020-11-11 | $14.99 | $14.99 | 30,900 |
| 2020-11-10 | $13.80 | $13.80 | 30,400 |
| 2020-11-09 | $14.79 | $14.79 | 65,100 |
| 2020-11-06 | $17.10 | $17.10 | 94,000 |
| 2020-11-05 | $16.00 | $16.00 | 310,300 |
| 2020-11-04 | $12.70 | $12.70 | 34,900 |
| 2020-11-03 | $13.50 | $13.50 | 85,800 |
| 2020-11-02 | $10.99 | $10.99 | 64,100 |
| 2020-10-30 | $11.66 | $11.66 | 70,400 |
| 2020-10-29 | $14.00 | $14.00 | 29,500 |
| 2020-10-28 | $14.00 | $14.00 | 95,000 |
| 2020-10-27 | $16.71 | $16.71 | 75,000 |
| 2020-10-26 | $13.20 | $13.20 | 90,200 |
| 2020-10-23 | $17.60 | $17.60 | 132,400 |
| 2020-10-22 | $21.50 | $21.50 | 147,400 |
| 2020-10-21 | $17.46 | $17.46 | 93,500 |
| 2020-10-20 | $14.50 | $14.50 | 122,300 |
| 2020-10-19 | $12.41 | $12.41 | 92,700 |
| 2020-10-16 | $10.15 | $10.15 | 33,800 |
| 2020-10-15 | $8.70 | $8.70 | 28,900 |
| 2020-10-14 | $8.70 | $8.70 | 37,000 |
| 2020-10-13 | $8.60 | $8.60 | 39,300 |
| 2020-10-12 | $8.80 | $8.80 | 41,700 |
| 2020-10-09 | $8.50 | $8.50 | 51,000 |
| 2020-10-08 | $6.10 | $6.10 | 21,600 |
| 2020-10-07 | $5.15 | $5.15 | 10,000 |
| 2020-10-06 | $5.45 | $5.45 | 14,900 |
| 2020-10-05 | $4.36 | $4.36 | 28,400 |
| 2020-10-02 | $4.55 | $4.55 | 36,700 |
| 2020-10-01 | $4.75 | $4.75 | 40,900 |
| 2020-09-30 | $5.35 | $5.35 | 39,600 |
| 2020-09-29 | $5.60 | $5.60 | 41,300 |
| 2020-09-28 | $6.00 | $6.00 | 34,800 |
| 2020-09-25 | $7.00 | $7.00 | 32,600 |
| 2020-09-24 | $7.97 | $7.97 | 10,600 |
| 2020-09-23 | $7.85 | $7.85 | 19,500 |
| 2020-09-22 | $8.10 | $8.10 | 16,700 |
| 2020-09-21 | $8.10 | $8.10 | 24,200 |
| 2020-09-18 | $8.39 | $8.39 | 6,800 |
| 2020-09-17 | $8.54 | $8.54 | 8,100 |
| 2020-09-16 | $8.95 | $8.95 | 11,200 |
| 2020-09-15 | $9.11 | $9.11 | 4,600 |
| 2020-09-14 | $9.00 | $9.00 | 6,800 |
| 2020-09-11 | $9.00 | $9.00 | 11,200 |
| 2020-09-10 | $9.50 | $9.50 | 7,600 |
| 2020-09-09 | $9.65 | $9.65 | 22,000 |
| 2020-09-08 | $8.35 | $8.35 | 17,900 |
| 2020-09-04 | $8.35 | $8.35 | 15,200 |
| 2020-09-03 | $9.00 | $9.00 | 17,100 |
| 2020-09-02 | $9.05 | $9.05 | 17,900 |
| 2020-09-01 | $10.01 | $10.01 | 33,200 |
| 2020-08-31 | $9.50 | $9.50 | 46,900 |
| 2020-08-28 | $10.00 | $10.00 | 53,500 |
| 2020-08-27 | $10.70 | $10.70 | 39,600 |
| 2020-08-26 | $12.28 | $12.28 | 34,400 |
| 2020-08-25 | $12.00 | $12.00 | 73,900 |
| 2020-08-24 | $12.28 | $12.28 | 98,500 |
| 2020-08-21 | $13.70 | $13.70 | 291,300 |
| 2020-08-20 | $25.00 | $25.00 | 63,500 |
| 2020-08-19 | $12.50 | $12.50 | 106,400 |
| 2020-08-18 | $13.65 | $13.65 | 112,900 |