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
- 2018-07-25 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 | $28.66 | $28.66 | 2,442,500 | — | — |
| 2020-12-30 | $28.41 | $28.41 | 3,186,700 | — | — |
| 2020-12-29 | $27.82 | $27.82 | 4,339,700 | — | — |
| 2020-12-28 | $28.19 | $28.19 | 4,576,100 | — | — |
| 2020-12-24 | $30.52 | $30.52 | 2,321,400 | — | — |
| 2020-12-23 | $30.59 | $30.59 | 5,302,400 | — | — |
| 2020-12-22 | $30.32 | $30.32 | 8,918,000 | — | — |
| 2020-12-21 | $27.55 | $27.55 | 5,741,300 | — | — |
| 2020-12-18 | $26.31 | $26.31 | 7,637,100 | — | — |
| 2020-12-17 | $26.33 | $26.33 | 5,109,500 | — | — |
| 2020-12-16 | $25.88 | $25.88 | 4,754,400 | — | — |
| 2020-12-15 | $26.42 | $26.42 | 5,809,500 | — | — |
| 2020-12-14 | $24.34 | $24.34 | 4,114,000 | — | — |
| 2020-12-11 | $24.68 | $24.68 | 4,440,800 | — | — |
| 2020-12-10 | $25.76 | $25.76 | 6,488,000 | — | — |
| 2020-12-09 | $25.01 | $25.01 | 15,355,300 | — | — |
| 2020-12-08 | $30.59 | $30.59 | 7,664,000 | — | — |
| 2020-12-07 | $27.63 | $27.63 | 4,783,800 | — | — |
| 2020-12-04 | $27.93 | $27.93 | 6,775,400 | — | — |
| 2020-12-03 | $24.20 | $24.20 | 4,086,500 | — | — |
| 2020-12-02 | $24.26 | $24.26 | 5,240,500 | — | — |
| 2020-12-01 | $24.62 | $24.62 | 5,599,500 | — | — |
| 2020-11-30 | $24.52 | $24.52 | 6,565,500 | — | — |
| 2020-11-27 | $25.63 | $25.63 | 7,023,500 | — | — |
| 2020-11-25 | $27.46 | $27.46 | 10,638,000 | — | — |
| 2020-11-24 | $25.02 | $25.02 | 16,035,200 | — | — |
| 2020-11-23 | $22.08 | $22.08 | 13,056,900 | — | — |
| 2020-11-20 | $18.67 | $18.67 | 4,082,100 | — | — |
| 2020-11-19 | $18.76 | $18.76 | 6,869,700 | — | — |
| 2020-11-18 | $18.51 | $18.51 | 5,634,400 | — | — |
| 2020-11-17 | $19.27 | $19.27 | 5,958,200 | — | — |
| 2020-11-16 | $19.15 | $19.15 | 5,545,900 | — | — |
| 2020-11-13 | $18.05 | $18.05 | 4,802,300 | — | — |
| 2020-11-12 | $17.10 | $17.10 | 6,238,400 | — | — |
| 2020-11-11 | $17.10 | $17.10 | 6,942,500 | — | — |
| 2020-11-10 | $15.57 | $15.57 | 5,714,900 | — | — |
| 2020-11-09 | $15.53 | $15.53 | 6,608,700 | — | — |
| 2020-11-06 | $14.63 | $14.63 | 6,348,000 | — | — |
| 2020-11-05 | $15.40 | $15.40 | 7,691,300 | — | — |
| 2020-11-04 | $13.80 | $13.80 | 9,994,500 | — | — |
| 2020-11-03 | $14.52 | $14.52 | 9,345,300 | — | — |
| 2020-11-02 | $12.99 | $12.99 | 5,904,200 | — | — |
| 2020-10-30 | $12.64 | $12.64 | 11,917,300 | — | — |
| 2020-10-29 | $14.72 | $14.72 | 5,212,900 | — | — |
| 2020-10-28 | $14.60 | $14.60 | 6,945,800 | — | — |
| 2020-10-27 | $15.42 | $15.42 | 5,778,400 | — | — |
| 2020-10-26 | $15.67 | $15.67 | 4,772,900 | — | — |
| 2020-10-23 | $16.43 | $16.43 | 5,547,100 | — | — |
| 2020-10-22 | $16.61 | $16.61 | 6,416,300 | — | — |
| 2020-10-21 | $16.40 | $16.40 | 6,595,100 | — | — |
| 2020-10-20 | $18.17 | $18.17 | 3,529,200 | — | — |
| 2020-10-19 | $18.32 | $18.32 | 3,769,700 | — | — |
| 2020-10-16 | $18.86 | $18.86 | 5,614,000 | — | — |
| 2020-10-15 | $19.08 | $19.08 | 10,517,100 | — | — |
| 2020-10-14 | $20.73 | $20.73 | 5,107,100 | — | — |
| 2020-10-13 | $21.18 | $21.18 | 5,014,900 | — | — |
| 2020-10-12 | $21.92 | $21.92 | 6,766,000 | — | — |
| 2020-10-09 | $22.92 | $22.92 | 9,634,900 | — | — |
| 2020-10-08 | $20.62 | $20.62 | 11,488,300 | — | — |
| 2020-10-07 | $21.63 | $21.63 | 11,382,700 | — | — |
| 2020-10-06 | $19.53 | $19.53 | 14,957,000 | — | — |
| 2020-10-05 | $17.70 | $17.70 | 8,063,100 | — | — |
| 2020-10-02 | $15.97 | $15.97 | 7,207,600 | — | — |
| 2020-10-01 | $17.28 | $17.28 | 5,083,200 | — | — |
| 2020-09-30 | $17.97 | $17.97 | 8,818,700 | — | — |
| 2020-09-29 | $16.88 | $16.88 | 4,162,600 | — | — |
| 2020-09-28 | $16.88 | $16.88 | 4,480,200 | — | — |
| 2020-09-25 | $15.17 | $15.17 | 3,279,100 | — | — |
| 2020-09-24 | $14.61 | $14.61 | 3,744,400 | — | — |
| 2020-09-23 | $15.24 | $15.24 | 4,245,100 | — | — |
| 2020-09-22 | $16.89 | $16.89 | 5,013,100 | — | — |
| 2020-09-21 | $17.92 | $17.92 | 6,848,700 | — | — |
| 2020-09-18 | $17.23 | $17.23 | 17,335,400 | — | — |
| 2020-09-17 | $14.55 | $14.55 | 2,582,600 | — | — |
| 2020-09-16 | $14.91 | $14.91 | 3,288,700 | — | — |
| 2020-09-15 | $14.47 | $14.47 | 3,141,100 | — | — |
| 2020-09-14 | $14.63 | $14.63 | 2,852,200 | — | — |
| 2020-09-11 | $13.47 | $13.47 | 2,249,400 | — | — |
| 2020-09-10 | $13.79 | $13.79 | 2,455,800 | — | — |
| 2020-09-09 | $14.48 | $14.48 | 3,112,900 | — | — |
| 2020-09-08 | $13.54 | $13.54 | 4,098,300 | — | — |
| 2020-09-04 | $14.41 | $14.41 | 6,980,300 | — | — |
| 2020-09-03 | $15.72 | $15.72 | 4,346,400 | — | — |
| 2020-09-02 | $16.48 | $16.48 | 3,548,400 | — | — |
| 2020-09-01 | $16.45 | $16.45 | 2,965,000 | — | — |
| 2020-08-31 | $15.66 | $15.66 | 5,624,500 | — | — |
| 2020-08-28 | $16.31 | $16.31 | 4,941,200 | — | — |
| 2020-08-27 | $16.41 | $16.41 | 1,939,600 | — | — |
| 2020-08-26 | $16.23 | $16.23 | 3,392,600 | — | — |
| 2020-08-25 | $16.30 | $16.30 | 3,062,000 | — | — |
| 2020-08-24 | $16.34 | $16.34 | 4,347,500 | — | — |
| 2020-08-21 | $17.06 | $17.06 | 3,827,700 | — | — |
| 2020-08-20 | $16.36 | $16.36 | 3,611,500 | — | — |
| 2020-08-19 | $16.89 | $16.89 | 8,014,900 | — | — |
| 2020-08-18 | $17.00 | $17.00 | 10,480,600 | — | — |
| 2020-08-17 | $14.25 | $14.25 | 2,513,800 | — | — |
| 2020-08-14 | $14.17 | $14.17 | 4,074,300 | — | — |
| 2020-08-13 | $14.41 | $14.41 | 6,585,000 | — | — |
| 2020-08-12 | $13.21 | $13.21 | 3,144,300 | — | — |
| 2020-08-11 | $12.80 | $12.80 | 3,139,600 | — | — |
| 2020-08-10 | $13.03 | $13.03 | 3,635,900 | — | — |
| 2020-08-07 | $12.54 | $12.54 | 5,871,500 | — | — |
| 2020-08-06 | $12.97 | $12.97 | 11,731,300 | — | — |
| 2020-08-05 | $14.01 | $14.01 | 2,916,100 | — | — |
| 2020-08-04 | $14.12 | $14.12 | 4,426,100 | — | — |
| 2020-08-03 | $13.66 | $13.66 | 5,146,000 | — | — |
| 2020-07-31 | $12.16 | $12.16 | 4,052,900 | — | — |
| 2020-07-30 | $12.58 | $12.58 | 5,133,300 | — | — |
| 2020-07-29 | $12.86 | $12.86 | 13,841,900 | — | — |
| 2020-07-28 | $14.99 | $14.99 | 4,914,700 | — | — |
| 2020-07-27 | $16.22 | $16.22 | 2,812,100 | — | — |
| 2020-07-24 | $16.91 | $16.91 | 3,699,200 | — | — |
| 2020-07-23 | $17.57 | $17.57 | 3,536,000 | — | — |
| 2020-07-22 | $18.71 | $18.71 | 6,470,700 | — | — |
| 2020-07-21 | $17.09 | $17.09 | 3,519,800 | — | — |
| 2020-07-20 | $16.61 | $16.61 | 3,664,600 | — | — |
| 2020-07-17 | $16.99 | $16.99 | 6,539,700 | — | — |
| 2020-07-16 | $17.06 | $17.06 | 12,858,500 | — | — |
| 2020-07-15 | $17.65 | $17.65 | 19,250,000 | — | — |
| 2020-07-14 | $13.09 | $13.09 | 3,186,500 | — | — |
| 2020-07-13 | $12.11 | $12.11 | 5,431,800 | — | — |
| 2020-07-10 | $13.72 | $13.72 | 3,518,000 | — | — |
| 2020-07-09 | $13.01 | $13.01 | 5,847,000 | — | — |
| 2020-07-08 | $12.53 | $12.53 | 4,345,700 | — | — |
| 2020-07-07 | $11.35 | $11.35 | 2,762,200 | — | — |
| 2020-07-06 | $11.81 | $11.81 | 6,580,600 | — | — |
| 2020-07-02 | $10.35 | $10.35 | 2,862,900 | — | — |
| 2020-07-01 | $10.48 | $10.48 | 7,294,300 | — | — |
| 2020-06-30 | $10.88 | $10.88 | 20,999,700 | — | — |
| 2020-06-29 | $8.22 | $8.22 | 3,313,800 | — | — |
| 2020-06-26 | $7.78 | $7.78 | 6,927,700 | — | — |
| 2020-06-25 | $8.46 | $8.46 | 2,757,400 | — | — |
| 2020-06-24 | $9.00 | $9.00 | 2,204,900 | — | — |
| 2020-06-23 | $9.02 | $9.02 | 3,330,100 | — | — |
| 2020-06-22 | $9.07 | $9.07 | 2,828,400 | — | — |
| 2020-06-19 | $9.43 | $9.43 | 3,865,100 | — | — |
| 2020-06-18 | $9.09 | $9.09 | 3,405,000 | — | — |
| 2020-06-17 | $8.81 | $8.81 | 2,260,300 | — | — |
| 2020-06-16 | $9.11 | $9.11 | 2,211,000 | — | — |
| 2020-06-15 | $9.05 | $9.05 | 2,315,900 | — | — |
| 2020-06-12 | $8.79 | $8.79 | 3,131,900 | — | — |
| 2020-06-11 | $8.69 | $8.69 | 4,923,200 | — | — |
| 2020-06-10 | $10.27 | $10.27 | 9,645,100 | — | — |
| 2020-06-09 | $8.40 | $8.40 | 1,884,000 | — | — |
| 2020-06-08 | $8.57 | $8.57 | 3,020,400 | — | — |
| 2020-06-05 | $8.14 | $8.14 | 2,933,800 | — | — |
| 2020-06-04 | $8.00 | $8.00 | 2,267,600 | — | — |
| 2020-06-03 | $7.77 | $7.77 | 1,890,000 | — | — |
| 2020-06-02 | $7.98 | $7.98 | 2,428,900 | — | — |
| 2020-06-01 | $8.40 | $8.40 | 2,274,200 | — | — |
| 2020-05-29 | $8.03 | $8.03 | 2,247,500 | — | — |
| 2020-05-28 | $8.07 | $8.07 | 1,806,000 | — | — |
| 2020-05-27 | $8.34 | $8.34 | 1,904,200 | — | — |
| 2020-05-26 | $8.15 | $8.15 | 1,964,300 | — | — |
| 2020-05-22 | $7.92 | $7.92 | 825,800 | — | — |
| 2020-05-21 | $7.93 | $7.93 | 1,187,800 | — | — |
| 2020-05-20 | $8.00 | $8.00 | 1,996,900 | — | — |
| 2020-05-19 | $8.27 | $8.27 | 2,037,800 | — | — |
| 2020-05-18 | $8.34 | $8.34 | 2,944,300 | — | — |
| 2020-05-15 | $8.03 | $8.03 | 2,091,600 | — | — |
| 2020-05-14 | $8.03 | $8.03 | 2,368,600 | — | — |
| 2020-05-13 | $7.85 | $7.85 | 2,623,300 | — | — |
| 2020-05-12 | $8.58 | $8.58 | 3,539,600 | — | — |
| 2020-05-11 | $8.39 | $8.39 | 2,355,900 | — | — |
| 2020-05-08 | $8.30 | $8.30 | 2,457,800 | — | — |
| 2020-05-07 | $7.85 | $7.85 | 2,898,600 | — | — |
| 2020-05-06 | $7.88 | $7.88 | 1,892,200 | — | — |
| 2020-05-05 | $7.34 | $7.34 | 1,474,000 | — | — |
| 2020-05-04 | $7.21 | $7.21 | 1,698,400 | — | — |
| 2020-05-01 | $7.35 | $7.35 | 2,228,100 | — | — |
| 2020-04-30 | $7.67 | $7.67 | 2,378,600 | — | — |
| 2020-04-29 | $7.98 | $7.98 | 3,146,400 | — | — |
| 2020-04-28 | $7.72 | $7.72 | 3,356,400 | — | — |
| 2020-04-27 | $8.47 | $8.47 | 2,643,500 | — | — |
| 2020-04-24 | $8.28 | $8.28 | 1,596,500 | — | — |
| 2020-04-23 | $7.92 | $7.92 | 4,187,600 | — | — |
| 2020-04-22 | $7.95 | $7.95 | 3,946,300 | — | — |
| 2020-04-21 | $6.77 | $6.77 | 2,163,400 | — | — |
| 2020-04-20 | $6.80 | $6.80 | 1,666,500 | — | — |
| 2020-04-17 | $6.83 | $6.83 | 2,303,700 | — | — |
| 2020-04-16 | $6.48 | $6.48 | 1,791,500 | — | — |
| 2020-04-15 | $6.55 | $6.55 | 2,263,500 | — | — |
| 2020-04-14 | $7.30 | $7.30 | 4,164,700 | — | — |
| 2020-04-13 | $5.94 | $5.94 | 2,138,100 | — | — |
| 2020-04-09 | $6.14 | $6.14 | 3,864,200 | — | — |
| 2020-04-08 | $5.86 | $5.86 | 3,081,200 | — | — |
| 2020-04-07 | $5.09 | $5.09 | 2,476,100 | — | — |
| 2020-04-06 | $5.24 | $5.24 | 2,196,700 | — | — |
| 2020-04-03 | $4.79 | $4.79 | 1,764,700 | — | — |
| 2020-04-02 | $4.96 | $4.96 | 3,524,600 | — | — |
| 2020-04-01 | $4.46 | $4.46 | 3,026,800 | — | — |
| 2020-03-31 | $5.23 | $5.23 | 2,155,600 | — | — |
| 2020-03-30 | $5.33 | $5.33 | 2,827,800 | — | — |
| 2020-03-27 | $5.21 | $5.21 | 2,303,400 | — | — |
| 2020-03-26 | $5.58 | $5.58 | 2,351,600 | — | — |
| 2020-03-25 | $5.33 | $5.33 | 5,047,900 | — | — |
| 2020-03-24 | $5.62 | $5.62 | 6,189,700 | — | — |
| 2020-03-23 | $3.89 | $3.89 | 2,545,400 | — | — |
| 2020-03-20 | $4.08 | $4.08 | 5,391,600 | — | — |
| 2020-03-19 | $4.37 | $4.37 | 5,259,100 | — | — |
| 2020-03-18 | $3.07 | $3.07 | 3,089,800 | — | — |
| 2020-03-17 | $4.08 | $4.08 | 9,115,900 | — | — |
| 2020-03-16 | $5.31 | $5.31 | 3,060,400 | — | — |
| 2020-03-13 | $6.12 | $6.12 | 3,247,400 | — | — |
| 2020-03-12 | $6.49 | $6.49 | 4,774,500 | — | — |
| 2020-03-11 | $7.65 | $7.65 | 3,663,700 | — | — |
| 2020-03-10 | $8.97 | $8.97 | 2,718,200 | — | — |
| 2020-03-09 | $8.51 | $8.51 | 2,840,200 | — | — |
| 2020-03-06 | $9.17 | $9.17 | 3,769,300 | — | — |
| 2020-03-05 | $10.20 | $10.20 | 3,439,300 | — | — |
| 2020-03-04 | $10.09 | $10.09 | 2,053,600 | — | — |
| 2020-03-03 | $9.29 | $9.29 | 3,299,000 | — | — |
| 2020-03-02 | $8.87 | $8.87 | 3,866,700 | — | — |
| 2020-02-28 | $9.07 | $9.07 | 3,946,800 | — | — |
| 2020-02-27 | $9.17 | $9.17 | 5,041,800 | — | — |
| 2020-02-26 | $10.74 | $10.74 | 2,623,200 | — | — |
| 2020-02-25 | $10.75 | $10.75 | 3,391,200 | — | — |
| 2020-02-24 | $11.76 | $11.76 | 5,892,900 | — | — |
| 2020-02-21 | $11.78 | $11.78 | 3,193,400 | — | — |
| 2020-02-20 | $12.72 | $12.72 | 6,654,300 | — | — |
| 2020-02-19 | $14.09 | $14.09 | 7,852,000 | — | — |
| 2020-02-18 | $11.71 | $11.71 | 4,326,000 | — | — |
| 2020-02-14 | $10.70 | $10.70 | 4,525,700 | — | — |
| 2020-02-13 | $9.65 | $9.65 | 8,642,600 | — | — |
| 2020-02-12 | $10.46 | $10.46 | 2,899,500 | — | — |
| 2020-02-11 | $10.09 | $10.09 | 2,470,500 | — | — |
| 2020-02-10 | $10.01 | $10.01 | 1,742,300 | — | — |
| 2020-02-07 | $9.85 | $9.85 | 1,951,700 | — | — |
| 2020-02-06 | $9.58 | $9.58 | 1,929,000 | — | — |
| 2020-02-05 | $9.44 | $9.44 | 1,951,900 | — | — |
| 2020-02-04 | $9.35 | $9.35 | 5,280,400 | — | — |
| 2020-02-03 | $8.64 | $8.64 | 2,904,700 | — | — |
| 2020-01-31 | $7.88 | $7.88 | 3,116,900 | — | — |
| 2020-01-30 | $8.21 | $8.21 | 1,668,700 | — | — |
| 2020-01-29 | $8.41 | $8.41 | 2,794,300 | — | — |
| 2020-01-28 | $8.63 | $8.63 | 1,950,700 | — | — |
| 2020-01-27 | $8.28 | $8.28 | 3,203,500 | — | — |
| 2020-01-24 | $9.07 | $9.07 | 2,166,700 | — | — |
| 2020-01-23 | $9.16 | $9.16 | 1,993,000 | — | — |
| 2020-01-22 | $9.28 | $9.28 | 2,676,800 | — | — |
| 2020-01-21 | $9.14 | $9.14 | 4,113,200 | — | — |
| 2020-01-17 | $9.71 | $9.71 | 3,916,300 | — | — |
| 2020-01-16 | $9.28 | $9.28 | 4,533,700 | — | — |
| 2020-01-15 | $9.75 | $9.75 | 2,867,200 | — | — |
| 2020-01-14 | $9.47 | $9.47 | 3,812,900 | — | — |
| 2020-01-13 | $9.06 | $9.06 | 2,973,000 | — | — |
| 2020-01-10 | $9.13 | $9.13 | 2,469,600 | — | — |
| 2020-01-09 | $8.66 | $8.66 | 2,506,300 | — | — |
| 2020-01-08 | $8.47 | $8.47 | 2,525,800 | — | — |
| 2020-01-07 | $8.18 | $8.18 | 2,052,700 | — | — |
| 2020-01-06 | $8.07 | $8.07 | 2,020,900 | — | — |
| 2020-01-03 | $8.03 | $8.03 | 3,065,900 | — | — |
| 2020-01-02 | $7.88 | $7.88 | 2,728,100 | — | — |