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
- 2014-07-15 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 | $52.50 | $52.50 | 846 |
| 2020-12-30 | $51.00 | $51.00 | 3,900 |
| 2020-12-29 | $67.50 | $67.50 | 6,493 |
| 2020-12-28 | $30.00 | $30.00 | 4,643 |
| 2020-12-24 | $22.50 | $22.50 | 1,832 |
| 2020-12-23 | $19.50 | $19.50 | 1,903 |
| 2020-12-22 | $16.50 | $16.50 | 812 |
| 2020-12-21 | $18.00 | $18.00 | 1,677 |
| 2020-12-18 | $13.50 | $13.50 | 943 |
| 2020-12-17 | $12.00 | $12.00 | 1,746 |
| 2020-12-16 | $10.50 | $10.50 | 490 |
| 2020-12-15 | $10.50 | $10.50 | 607 |
| 2020-12-14 | $10.50 | $10.50 | 459 |
| 2020-12-11 | $10.50 | $10.50 | 863 |
| 2020-12-10 | $10.50 | $10.50 | 613 |
| 2020-12-09 | $10.50 | $10.50 | 640 |
| 2020-12-08 | $10.50 | $10.50 | 1,978 |
| 2020-12-07 | $10.50 | $10.50 | 3,708 |
| 2020-12-04 | $10.50 | $10.50 | 1,377 |
| 2020-12-03 | $10.50 | $10.50 | 4,809 |
| 2020-12-02 | $12.00 | $12.00 | 437 |
| 2020-12-01 | $10.50 | $10.50 | 3,218 |
| 2020-11-30 | $13.50 | $13.50 | 1,884 |
| 2020-11-27 | $12.00 | $12.00 | 1,049 |
| 2020-11-25 | $13.50 | $13.50 | 1,275 |
| 2020-11-24 | $15.00 | $15.00 | 4,819 |
| 2020-11-23 | $15.00 | $15.00 | 2,663 |
| 2020-11-20 | $13.50 | $13.50 | 970 |
| 2020-11-19 | $13.50 | $13.50 | 1,000 |
| 2020-11-18 | $13.50 | $13.50 | 1,917 |
| 2020-11-17 | $13.50 | $13.50 | 3,074 |
| 2020-11-16 | $15.00 | $15.00 | 1,336 |
| 2020-11-13 | $18.00 | $18.00 | 2,225 |
| 2020-11-12 | $18.00 | $18.00 | 2,732 |
| 2020-11-11 | $15.00 | $15.00 | 1,111 |
| 2020-11-10 | $15.00 | $15.00 | 2,810 |
| 2020-11-09 | $18.00 | $18.00 | 3,731 |
| 2020-11-06 | $22.50 | $22.50 | 9,123 |
| 2020-11-05 | $15.00 | $15.00 | 3,724 |
| 2020-11-04 | $13.50 | $13.50 | 3,298 |
| 2020-11-03 | $18.00 | $18.00 | 3,359 |
| 2020-11-02 | $16.50 | $16.50 | 1,031 |
| 2020-10-30 | $16.50 | $16.50 | 395 |
| 2020-10-29 | $19.50 | $19.50 | 451 |
| 2020-10-28 | $24.00 | $24.00 | 692 |
| 2020-10-27 | $27.00 | $27.00 | 2,789 |
| 2020-10-26 | $13.50 | $13.50 | 0 |
| 2020-10-23 | $19.50 | $19.50 | 3 |
| 2020-10-22 | $13.50 | $13.50 | 41 |
| 2020-10-21 | $13.50 | $13.50 | 135 |
| 2020-10-20 | $15.00 | $15.00 | 459 |
| 2020-10-19 | $9.00 | $9.00 | 1 |
| 2020-10-16 | $13.50 | $13.50 | 128 |
| 2020-10-15 | $12.00 | $12.00 | 0 |
| 2020-10-14 | $12.00 | $12.00 | 30 |
| 2020-10-13 | $13.50 | $13.50 | 38 |
| 2020-10-12 | $13.50 | $13.50 | 90 |
| 2020-10-09 | $19.50 | $19.50 | 4 |
| 2020-10-08 | $15.00 | $15.00 | 130 |
| 2020-10-07 | $15.00 | $15.00 | 55 |
| 2020-10-06 | $22.50 | $22.50 | 20 |
| 2020-10-05 | $18.00 | $18.00 | 759 |
| 2020-10-02 | $15.00 | $15.00 | 240 |
| 2020-10-01 | $21.00 | $21.00 | 0 |
| 2020-09-30 | $21.00 | $21.00 | 22 |
| 2020-09-29 | $24.00 | $24.00 | 6 |
| 2020-09-28 | $21.00 | $21.00 | 6 |
| 2020-09-25 | $21.00 | $21.00 | 42 |
| 2020-09-24 | $21.00 | $21.00 | 0 |
| 2020-09-23 | $21.00 | $21.00 | 67 |
| 2020-09-22 | $24.00 | $24.00 | 14 |
| 2020-09-21 | $28.50 | $28.50 | 265 |
| 2020-09-18 | $22.50 | $22.50 | 140 |
| 2020-09-17 | $28.50 | $28.50 | 145 |
| 2020-09-16 | $30.00 | $30.00 | 348 |
| 2020-09-15 | $37.50 | $37.50 | 1,880 |
| 2020-09-14 | $6.00 | $6.00 | 0 |
| 2020-09-11 | $6.00 | $6.00 | 0 |
| 2020-09-10 | $6.00 | $6.00 | 0 |
| 2020-09-09 | $6.00 | $6.00 | 0 |
| 2020-09-08 | $10.50 | $10.50 | 0 |
| 2020-09-04 | $10.50 | $10.50 | 1 |
| 2020-09-03 | $6.00 | $6.00 | 1 |
| 2020-09-02 | $6.00 | $6.00 | 7 |
| 2020-09-01 | $10.50 | $10.50 | 0 |
| 2020-08-31 | $10.50 | $10.50 | 1 |
| 2020-08-28 | $7.50 | $7.50 | 5 |
| 2020-08-27 | $12.00 | $12.00 | 0 |
| 2020-08-26 | $12.00 | $12.00 | 1 |
| 2020-08-25 | $12.00 | $12.00 | 0 |
| 2020-08-24 | $12.00 | $12.00 | 0 |
| 2020-08-21 | $9.00 | $9.00 | 0 |
| 2020-08-20 | $6.00 | $6.00 | 0 |
| 2020-08-19 | $6.00 | $6.00 | 0 |
| 2020-08-18 | $6.00 | $6.00 | 0 |
| 2020-08-17 | $6.00 | $6.00 | 10 |
| 2020-08-14 | $6.00 | $6.00 | 0 |
| 2020-08-13 | $6.00 | $6.00 | 1 |
| 2020-08-12 | $6.00 | $6.00 | 0 |
| 2020-08-11 | $6.00 | $6.00 | 0 |
| 2020-08-10 | $6.00 | $6.00 | 0 |
| 2020-08-07 | $6.00 | $6.00 | 6 |
| 2020-08-06 | $7.50 | $7.50 | 62 |
| 2020-08-05 | $10.50 | $10.50 | 15 |
| 2020-08-04 | $10.50 | $10.50 | 0 |
| 2020-08-03 | $10.50 | $10.50 | 0 |
| 2020-07-31 | $10.50 | $10.50 | 7 |
| 2020-07-30 | $16.50 | $16.50 | 0 |
| 2020-07-29 | $16.50 | $16.50 | 1 |
| 2020-07-28 | $13.50 | $13.50 | 0 |
| 2020-07-27 | $13.50 | $13.50 | 0 |
| 2020-07-24 | $13.50 | $13.50 | 15 |
| 2020-07-23 | $18.00 | $18.00 | 19 |
| 2020-07-22 | $13.50 | $13.50 | 336 |
| 2020-07-21 | $18.00 | $18.00 | 468 |
| 2020-07-20 | $10.50 | $10.50 | 186 |
| 2020-07-17 | $7.50 | $7.50 | 0 |
| 2020-07-16 | $7.50 | $7.50 | 0 |
| 2020-07-15 | $7.50 | $7.50 | 0 |
| 2020-07-14 | $7.50 | $7.50 | 0 |
| 2020-07-13 | $7.50 | $7.50 | 0 |
| 2020-07-10 | $7.50 | $7.50 | 0 |
| 2020-07-09 | $7.50 | $7.50 | 0 |
| 2020-07-08 | $7.50 | $7.50 | 101 |
| 2020-07-07 | $12.00 | $12.00 | 90 |
| 2020-07-06 | $6.00 | $6.00 | 0 |
| 2020-07-02 | $6.00 | $6.00 | 0 |
| 2020-07-01 | $6.00 | $6.00 | 0 |
| 2020-06-30 | $6.00 | $6.00 | 72 |
| 2020-06-29 | $6.00 | $6.00 | 0 |
| 2020-06-26 | $6.00 | $6.00 | 0 |
| 2020-06-25 | $6.00 | $6.00 | 0 |
| 2020-06-24 | $6.00 | $6.00 | 0 |
| 2020-06-23 | $6.00 | $6.00 | 0 |
| 2020-06-22 | $6.00 | $6.00 | 0 |
| 2020-06-19 | $6.00 | $6.00 | 0 |
| 2020-06-18 | $6.00 | $6.00 | 0 |
| 2020-06-17 | $6.00 | $6.00 | 0 |
| 2020-06-16 | $6.00 | $6.00 | 0 |
| 2020-06-15 | $6.00 | $6.00 | 0 |
| 2020-06-12 | $6.00 | $6.00 | 0 |
| 2020-06-11 | $6.00 | $6.00 | 0 |
| 2020-06-10 | $6.00 | $6.00 | 0 |
| 2020-06-09 | $6.00 | $6.00 | 0 |
| 2020-06-08 | $6.00 | $6.00 | 2 |
| 2020-06-05 | $6.00 | $6.00 | 0 |
| 2020-06-04 | $6.00 | $6.00 | 0 |
| 2020-06-03 | $6.00 | $6.00 | 0 |
| 2020-06-02 | $6.00 | $6.00 | 0 |
| 2020-06-01 | $6.00 | $6.00 | 0 |
| 2020-05-29 | $7.50 | $7.50 | 0 |
| 2020-05-28 | $4.50 | $4.50 | 0 |
| 2020-05-27 | $4.50 | $4.50 | 0 |
| 2020-05-26 | $4.50 | $4.50 | 40 |
| 2020-05-22 | $12.00 | $12.00 | 0 |
| 2020-05-21 | $12.00 | $12.00 | 0 |
| 2020-05-20 | $12.00 | $12.00 | 0 |
| 2020-05-19 | $12.00 | $12.00 | 0 |
| 2020-05-18 | $12.00 | $12.00 | 0 |
| 2020-05-15 | $12.00 | $12.00 | 0 |
| 2020-05-14 | $12.00 | $12.00 | 0 |
| 2020-05-13 | $12.00 | $12.00 | 0 |
| 2020-05-12 | $12.00 | $12.00 | 0 |
| 2020-05-11 | $12.00 | $12.00 | 0 |
| 2020-05-08 | $12.00 | $12.00 | 0 |
| 2020-05-07 | $12.00 | $12.00 | 10 |
| 2020-05-06 | $7.50 | $7.50 | 0 |
| 2020-05-05 | $7.50 | $7.50 | 0 |
| 2020-05-04 | $7.50 | $7.50 | 0 |
| 2020-05-01 | $12.00 | $12.00 | 43 |
| 2020-04-30 | $3.00 | $3.00 | 0 |
| 2020-04-29 | $3.00 | $3.00 | 9 |
| 2020-04-28 | $7.50 | $7.50 | 0 |
| 2020-04-27 | $7.50 | $7.50 | 20 |
| 2020-04-24 | $3.00 | $3.00 | 0 |
| 2020-04-23 | $3.00 | $3.00 | 59 |
| 2020-04-22 | $6.00 | $6.00 | 0 |
| 2020-04-21 | $6.00 | $6.00 | 0 |
| 2020-04-20 | $6.00 | $6.00 | 0 |
| 2020-04-17 | $6.00 | $6.00 | 0 |
| 2020-04-16 | $6.00 | $6.00 | 267 |
| 2020-04-15 | $4.50 | $4.50 | 0 |
| 2020-04-14 | $4.50 | $4.50 | 0 |
| 2020-04-13 | $4.50 | $4.50 | 0 |
| 2020-04-09 | $4.50 | $4.50 | 0 |
| 2020-04-08 | $4.50 | $4.50 | 0 |
| 2020-04-07 | $4.50 | $4.50 | 0 |
| 2020-04-06 | $4.50 | $4.50 | 0 |
| 2020-04-03 | $4.50 | $4.50 | 0 |
| 2020-04-02 | $4.50 | $4.50 | 0 |
| 2020-04-01 | $4.50 | $4.50 | 0 |
| 2020-03-31 | $4.50 | $4.50 | 0 |
| 2020-03-30 | $4.50 | $4.50 | 0 |
| 2020-03-27 | $4.50 | $4.50 | 0 |
| 2020-03-26 | $4.50 | $4.50 | 6 |
| 2020-03-25 | $4.50 | $4.50 | 0 |
| 2020-03-24 | $12.00 | $12.00 | 0 |
| 2020-03-23 | $12.00 | $12.00 | 17 |
| 2020-03-20 | $12.00 | $12.00 | 0 |
| 2020-03-19 | $12.00 | $12.00 | 0 |
| 2020-03-18 | $12.00 | $12.00 | 0 |
| 2020-03-17 | $12.00 | $12.00 | 0 |
| 2020-03-16 | $3.00 | $3.00 | 1 |
| 2020-03-13 | $3.00 | $3.00 | 30 |
| 2020-03-12 | $6.00 | $6.00 | 17 |
| 2020-03-11 | $7.50 | $7.50 | 0 |
| 2020-03-10 | $4.50 | $4.50 | 0 |
| 2020-03-09 | $4.50 | $4.50 | 0 |
| 2020-03-06 | $6.00 | $6.00 | 0 |
| 2020-03-05 | $6.00 | $6.00 | 0 |
| 2020-03-04 | $9.00 | $9.00 | 0 |
| 2020-03-03 | $9.00 | $9.00 | 0 |
| 2020-03-02 | $9.00 | $9.00 | 0 |
| 2020-02-28 | $7.50 | $7.50 | 0 |
| 2020-02-27 | $7.50 | $7.50 | 0 |
| 2020-02-26 | $7.50 | $7.50 | 0 |
| 2020-02-25 | $7.50 | $7.50 | 0 |
| 2020-02-24 | $7.50 | $7.50 | 0 |
| 2020-02-21 | $7.50 | $7.50 | 8 |
| 2020-02-20 | $13.50 | $13.50 | 52 |
| 2020-02-19 | $7.50 | $7.50 | 47 |
| 2020-02-18 | $13.50 | $13.50 | 0 |
| 2020-02-14 | $4.50 | $4.50 | 108 |
| 2020-02-13 | $1.50 | $1.50 | 67 |
| 2020-02-12 | $6.00 | $6.00 | 0 |
| 2020-02-11 | $6.00 | $6.00 | 0 |
| 2020-02-10 | $6.00 | $6.00 | 0 |
| 2020-02-07 | $6.00 | $6.00 | 0 |
| 2020-02-06 | $6.00 | $6.00 | 0 |
| 2020-02-05 | $6.00 | $6.00 | 0 |
| 2020-02-04 | $6.00 | $6.00 | 0 |
| 2020-02-03 | $6.00 | $6.00 | 0 |
| 2020-01-31 | $6.00 | $6.00 | 0 |
| 2020-01-30 | $6.00 | $6.00 | 7 |
| 2020-01-29 | $6.00 | $6.00 | 0 |
| 2020-01-28 | $6.00 | $6.00 | 0 |
| 2020-01-27 | $6.00 | $6.00 | 0 |
| 2020-01-24 | $6.00 | $6.00 | 0 |
| 2020-01-23 | $6.00 | $6.00 | 0 |
| 2020-01-22 | $6.00 | $6.00 | 0 |
| 2020-01-21 | $6.00 | $6.00 | 0 |
| 2020-01-17 | $6.00 | $6.00 | 0 |
| 2020-01-16 | $6.00 | $6.00 | 0 |
| 2020-01-15 | $6.00 | $6.00 | 0 |
| 2020-01-14 | $6.00 | $6.00 | 0 |
| 2020-01-13 | $6.00 | $6.00 | 7 |
| 2020-01-10 | $6.00 | $6.00 | 0 |
| 2020-01-09 | $6.00 | $6.00 | 0 |
| 2020-01-08 | $6.00 | $6.00 | 0 |
| 2020-01-07 | $6.00 | $6.00 | 0 |
| 2020-01-06 | $6.00 | $6.00 | 0 |
| 2020-01-03 | $6.00 | $6.00 | 0 |
| 2020-01-02 | $6.00 | $6.00 | 1 |