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
- 2007-05-07 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 | $21.70 | $30.69 | 0 |
| 2020-12-30 | $21.70 | $30.69 | 0 |
| 2020-12-29 | $21.70 | $30.69 | 0 |
| 2020-12-28 | $21.70 | $30.69 | 0 |
| 2020-12-24 | $21.70 | $30.69 | 0 |
| 2020-12-23 | $21.70 | $30.69 | 0 |
| 2020-12-22 | $21.70 | $30.69 | 0 |
| 2020-12-21 | $21.70 | $30.69 | 0 |
| 2020-12-18 | $21.70 | $30.69 | 0 |
| 2020-12-17 | $21.70 | $30.69 | 0 |
| 2020-12-16 | $21.70 | $30.69 | 0 |
| 2020-12-15 | $21.70 | $30.69 | 0 |
| 2020-12-14 | $21.70 | $30.69 | 400 |
| 2020-12-11 | $22.00 | $31.12 | 600 |
| 2020-12-10 | $19.24 | $27.21 | 0 |
| 2020-12-09 | $19.24 | $27.21 | 0 |
| 2020-12-08 | $19.24 | $27.21 | 800 |
| 2020-12-07 | $17.50 | $24.75 | 0 |
| 2020-12-04 | $17.50 | $24.08 | 400 |
| 2020-12-03 | $18.50 | $25.45 | 2,000 |
| 2020-12-02 | $15.50 | $21.33 | 0 |
| 2020-12-01 | $15.50 | $21.33 | 0 |
| 2020-11-30 | $15.50 | $21.33 | 0 |
| 2020-11-27 | $15.50 | $21.33 | 0 |
| 2020-11-25 | $15.50 | $21.33 | 0 |
| 2020-11-24 | $15.50 | $21.33 | 0 |
| 2020-11-23 | $15.50 | $21.33 | 200 |
| 2020-11-20 | $16.50 | $22.70 | 400 |
| 2020-11-19 | $16.13 | $22.19 | 800 |
| 2020-11-18 | $17.00 | $23.39 | 0 |
| 2020-11-17 | $17.00 | $23.39 | 0 |
| 2020-11-16 | $17.00 | $23.39 | 0 |
| 2020-11-13 | $17.00 | $23.39 | 200 |
| 2020-11-12 | $17.00 | $23.39 | 0 |
| 2020-11-11 | $17.00 | $23.39 | 0 |
| 2020-11-10 | $17.00 | $23.39 | 0 |
| 2020-11-09 | $17.00 | $23.39 | 200 |
| 2020-11-06 | $16.25 | $22.36 | 0 |
| 2020-11-05 | $16.25 | $22.36 | 0 |
| 2020-11-04 | $16.25 | $22.36 | 0 |
| 2020-11-03 | $16.25 | $22.36 | 0 |
| 2020-11-02 | $16.25 | $22.36 | 200 |
| 2020-10-30 | $16.00 | $22.02 | 200 |
| 2020-10-29 | $15.75 | $21.67 | 200 |
| 2020-10-28 | $15.73 | $21.64 | 0 |
| 2020-10-27 | $15.73 | $21.64 | 0 |
| 2020-10-26 | $15.73 | $21.64 | 0 |
| 2020-10-23 | $15.73 | $21.64 | 400 |
| 2020-10-22 | $15.00 | $20.64 | 0 |
| 2020-10-21 | $15.00 | $20.64 | 0 |
| 2020-10-20 | $15.00 | $20.64 | 0 |
| 2020-10-19 | $15.00 | $20.64 | 1,800 |
| 2020-10-16 | $15.00 | $20.64 | 3,000 |
| 2020-10-15 | $14.75 | $20.30 | 200 |
| 2020-10-14 | $14.50 | $19.95 | 0 |
| 2020-10-13 | $14.50 | $19.95 | 6,200 |
| 2020-10-12 | $15.50 | $21.33 | 600 |
| 2020-10-09 | $15.25 | $20.98 | 0 |
| 2020-10-08 | $15.25 | $20.98 | 2,200 |
| 2020-10-07 | $15.83 | $21.77 | 0 |
| 2020-10-06 | $15.83 | $21.77 | 0 |
| 2020-10-05 | $15.83 | $21.77 | 0 |
| 2020-10-02 | $15.83 | $21.77 | 0 |
| 2020-10-01 | $15.83 | $21.77 | 0 |
| 2020-09-30 | $15.83 | $21.77 | 0 |
| 2020-09-29 | $15.83 | $21.77 | 0 |
| 2020-09-28 | $15.83 | $21.77 | 0 |
| 2020-09-25 | $15.83 | $21.77 | 0 |
| 2020-09-24 | $15.83 | $21.77 | 0 |
| 2020-09-23 | $15.83 | $21.77 | 1,200 |
| 2020-09-22 | $15.08 | $20.74 | 1,000 |
| 2020-09-21 | $15.51 | $21.33 | 0 |
| 2020-09-18 | $15.51 | $21.33 | 0 |
| 2020-09-17 | $15.51 | $21.33 | 0 |
| 2020-09-16 | $15.51 | $21.33 | 0 |
| 2020-09-15 | $15.51 | $21.33 | 0 |
| 2020-09-14 | $15.51 | $21.33 | 200 |
| 2020-09-11 | $15.51 | $21.33 | 0 |
| 2020-09-10 | $15.51 | $21.33 | 0 |
| 2020-09-09 | $15.51 | $21.33 | 0 |
| 2020-09-08 | $15.51 | $21.33 | 400 |
| 2020-09-04 | $16.00 | $22.02 | 0 |
| 2020-09-03 | $16.00 | $22.02 | 0 |
| 2020-09-02 | $16.00 | $22.02 | 0 |
| 2020-09-01 | $16.00 | $22.02 | 0 |
| 2020-08-31 | $16.00 | $22.02 | 0 |
| 2020-08-28 | $16.00 | $22.02 | 400 |
| 2020-08-27 | $16.00 | $22.02 | 0 |
| 2020-08-26 | $16.00 | $22.02 | 400 |
| 2020-08-25 | $16.00 | $22.02 | 400 |
| 2020-08-24 | $16.50 | $22.70 | 0 |
| 2020-08-21 | $16.50 | $22.70 | 0 |
| 2020-08-20 | $16.50 | $22.70 | 0 |
| 2020-08-19 | $16.50 | $22.70 | 1,600 |
| 2020-08-18 | $16.00 | $22.02 | 3,600 |
| 2020-08-17 | $17.50 | $24.08 | 0 |
| 2020-08-14 | $17.50 | $24.08 | 0 |
| 2020-08-13 | $17.50 | $24.08 | 0 |
| 2020-08-12 | $17.50 | $24.08 | 800 |
| 2020-08-11 | $17.50 | $24.08 | 0 |
| 2020-08-10 | $17.50 | $24.08 | 0 |
| 2020-08-07 | $17.50 | $24.08 | 200 |
| 2020-08-06 | $15.55 | $21.40 | 0 |
| 2020-08-05 | $15.55 | $21.40 | 2,000 |
| 2020-08-04 | $18.38 | $25.28 | 0 |
| 2020-08-03 | $18.38 | $25.28 | 0 |
| 2020-07-31 | $18.38 | $25.28 | 0 |
| 2020-07-30 | $18.38 | $25.28 | 0 |
| 2020-07-29 | $18.38 | $25.28 | 200 |
| 2020-07-28 | $18.50 | $25.45 | 0 |
| 2020-07-27 | $18.50 | $25.45 | 0 |
| 2020-07-24 | $18.50 | $25.45 | 200 |
| 2020-07-23 | $18.00 | $24.77 | 400 |
| 2020-07-22 | $16.95 | $23.32 | 400 |
| 2020-07-21 | $16.00 | $22.02 | 0 |
| 2020-07-20 | $16.00 | $22.02 | 0 |
| 2020-07-17 | $16.00 | $22.02 | 0 |
| 2020-07-16 | $16.00 | $22.02 | 0 |
| 2020-07-15 | $16.00 | $22.02 | 0 |
| 2020-07-14 | $16.00 | $22.02 | 0 |
| 2020-07-13 | $16.00 | $22.02 | 0 |
| 2020-07-10 | $16.00 | $22.02 | 0 |
| 2020-07-09 | $16.00 | $22.02 | 0 |
| 2020-07-08 | $16.00 | $22.02 | 0 |
| 2020-07-07 | $16.00 | $22.02 | 0 |
| 2020-07-06 | $16.00 | $22.02 | 0 |
| 2020-07-02 | $16.00 | $22.02 | 4,600 |
| 2020-07-01 | $16.50 | $22.70 | 0 |
| 2020-06-30 | $16.50 | $22.70 | 0 |
| 2020-06-29 | $16.50 | $22.70 | 0 |
| 2020-06-26 | $16.50 | $22.70 | 0 |
| 2020-06-25 | $16.50 | $22.70 | 0 |
| 2020-06-24 | $16.50 | $22.70 | 0 |
| 2020-06-23 | $16.50 | $22.70 | 200 |
| 2020-06-22 | $16.00 | $22.02 | 0 |
| 2020-06-19 | $16.00 | $22.02 | 3,600 |
| 2020-06-18 | $15.50 | $21.33 | 400 |
| 2020-06-17 | $15.63 | $21.50 | 0 |
| 2020-06-16 | $15.63 | $21.50 | 200 |
| 2020-06-15 | $15.50 | $21.33 | 0 |
| 2020-06-12 | $15.50 | $21.33 | 0 |
| 2020-06-11 | $15.50 | $21.33 | 0 |
| 2020-06-10 | $15.50 | $21.33 | 200 |
| 2020-06-09 | $15.50 | $21.33 | 400 |
| 2020-06-08 | $14.75 | $20.30 | 0 |
| 2020-06-05 | $14.75 | $20.30 | 0 |
| 2020-06-04 | $14.75 | $20.30 | 0 |
| 2020-06-03 | $14.75 | $20.30 | 0 |
| 2020-06-02 | $14.75 | $20.30 | 0 |
| 2020-06-01 | $14.75 | $20.30 | 0 |
| 2020-05-29 | $14.75 | $20.30 | 0 |
| 2020-05-28 | $14.75 | $20.30 | 0 |
| 2020-05-27 | $14.75 | $20.30 | 400 |
| 2020-05-26 | $15.13 | $20.81 | 400 |
| 2020-05-22 | $15.13 | $20.81 | 0 |
| 2020-05-21 | $15.13 | $20.81 | 2,200 |
| 2020-05-20 | $15.25 | $20.98 | 0 |
| 2020-05-19 | $15.25 | $20.98 | 0 |
| 2020-05-18 | $15.25 | $20.98 | 0 |
| 2020-05-15 | $15.25 | $20.98 | 0 |
| 2020-05-14 | $15.25 | $20.98 | 0 |
| 2020-05-13 | $15.25 | $20.98 | 0 |
| 2020-05-12 | $15.25 | $20.98 | 0 |
| 2020-05-11 | $15.25 | $20.98 | 0 |
| 2020-05-08 | $15.25 | $20.98 | 0 |
| 2020-05-07 | $15.25 | $20.98 | 0 |
| 2020-05-06 | $15.25 | $20.98 | 0 |
| 2020-05-05 | $15.25 | $20.98 | 0 |
| 2020-05-04 | $15.25 | $20.98 | 0 |
| 2020-05-01 | $15.25 | $20.98 | 0 |
| 2020-04-30 | $15.25 | $20.98 | 0 |
| 2020-04-29 | $15.25 | $20.98 | 0 |
| 2020-04-28 | $15.25 | $20.98 | 0 |
| 2020-04-27 | $15.25 | $20.98 | 0 |
| 2020-04-24 | $15.25 | $20.98 | 0 |
| 2020-04-23 | $15.25 | $20.98 | 0 |
| 2020-04-22 | $15.25 | $20.98 | 0 |
| 2020-04-21 | $15.25 | $20.98 | 0 |
| 2020-04-20 | $15.25 | $20.98 | 0 |
| 2020-04-17 | $15.25 | $20.98 | 600 |
| 2020-04-16 | $15.00 | $20.64 | 0 |
| 2020-04-15 | $15.00 | $20.64 | 2,200 |
| 2020-04-14 | $15.00 | $20.64 | 0 |
| 2020-04-13 | $15.00 | $20.64 | 0 |
| 2020-04-09 | $15.00 | $20.64 | 0 |
| 2020-04-08 | $15.00 | $20.64 | 0 |
| 2020-04-07 | $15.00 | $20.64 | 0 |
| 2020-04-06 | $15.00 | $20.64 | 0 |
| 2020-04-03 | $15.00 | $20.64 | 200 |
| 2020-04-02 | $15.00 | $20.64 | 0 |
| 2020-04-01 | $15.00 | $20.64 | 0 |
| 2020-03-31 | $15.00 | $20.64 | 0 |
| 2020-03-30 | $15.00 | $20.64 | 0 |
| 2020-03-27 | $15.00 | $20.64 | 0 |
| 2020-03-26 | $15.00 | $20.64 | 0 |
| 2020-03-25 | $15.00 | $20.64 | 0 |
| 2020-03-24 | $15.00 | $20.64 | 200 |
| 2020-03-23 | $12.50 | $17.20 | 0 |
| 2020-03-20 | $12.50 | $17.20 | 0 |
| 2020-03-19 | $12.50 | $17.20 | 0 |
| 2020-03-18 | $12.50 | $17.20 | 800 |
| 2020-03-17 | $13.25 | $18.23 | 1,000 |
| 2020-03-16 | $15.63 | $21.50 | 1,000 |
| 2020-03-13 | $16.42 | $22.60 | 0 |
| 2020-03-12 | $16.42 | $22.60 | 800 |
| 2020-03-11 | $17.50 | $24.08 | 400 |
| 2020-03-10 | $17.50 | $24.08 | 0 |
| 2020-03-09 | $17.50 | $24.08 | 200 |
| 2020-03-06 | $17.50 | $24.08 | 200 |
| 2020-03-05 | $17.50 | $24.09 | 200 |
| 2020-03-04 | $16.80 | $23.12 | 0 |
| 2020-03-03 | $16.80 | $23.12 | 0 |
| 2020-03-02 | $16.80 | $23.12 | 0 |
| 2020-02-28 | $16.80 | $23.12 | 0 |
| 2020-02-27 | $16.80 | $23.12 | 0 |
| 2020-02-26 | $16.80 | $23.12 | 0 |
| 2020-02-25 | $16.80 | $23.12 | 0 |
| 2020-02-24 | $16.80 | $23.12 | 600 |
| 2020-02-21 | $17.53 | $24.11 | 0 |
| 2020-02-20 | $17.53 | $24.11 | 0 |
| 2020-02-19 | $17.53 | $24.11 | 0 |
| 2020-02-18 | $17.53 | $24.11 | 0 |
| 2020-02-14 | $17.53 | $24.11 | 0 |
| 2020-02-13 | $17.53 | $24.11 | 0 |
| 2020-02-12 | $17.53 | $24.11 | 0 |
| 2020-02-11 | $17.53 | $24.11 | 200 |
| 2020-02-10 | $17.48 | $24.04 | 0 |
| 2020-02-07 | $17.48 | $24.04 | 0 |
| 2020-02-06 | $17.48 | $24.04 | 0 |
| 2020-02-05 | $17.48 | $24.04 | 0 |
| 2020-02-04 | $17.48 | $24.04 | 0 |
| 2020-02-03 | $17.48 | $24.04 | 0 |
| 2020-01-31 | $17.48 | $24.04 | 1,000 |
| 2020-01-30 | $17.50 | $24.08 | 0 |
| 2020-01-29 | $17.50 | $24.08 | 0 |
| 2020-01-28 | $17.50 | $24.08 | 0 |
| 2020-01-27 | $17.50 | $24.08 | 1,400 |
| 2020-01-24 | $17.58 | $24.18 | 0 |
| 2020-01-23 | $17.58 | $24.18 | 0 |
| 2020-01-22 | $17.58 | $24.18 | 0 |
| 2020-01-21 | $17.58 | $24.18 | 0 |
| 2020-01-17 | $17.58 | $24.18 | 0 |
| 2020-01-16 | $17.58 | $24.18 | 0 |
| 2020-01-15 | $17.58 | $24.18 | 600 |
| 2020-01-14 | $17.78 | $24.46 | 0 |
| 2020-01-13 | $17.78 | $24.46 | 0 |
| 2020-01-10 | $17.78 | $24.46 | 0 |
| 2020-01-09 | $17.78 | $24.46 | 400 |
| 2020-01-08 | $17.79 | $24.48 | 0 |
| 2020-01-07 | $17.79 | $24.48 | 200 |
| 2020-01-06 | $17.95 | $24.70 | 0 |
| 2020-01-03 | $17.95 | $24.70 | 200 |
| 2020-01-02 | $17.50 | $24.08 | 0 |