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
- 2020-09-17 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 | $19.58 | $19.99 | 221,500 | — | — |
| 2020-12-30 | $19.41 | $19.82 | 426,900 | — | — |
| 2020-12-29 | $19.62 | $19.78 | 285,200 | — | — |
| 2020-12-28 | $19.60 | $19.76 | 259,500 | — | — |
| 2020-12-24 | $19.70 | $19.86 | 63,800 | — | — |
| 2020-12-23 | $19.51 | $19.67 | 492,300 | — | — |
| 2020-12-22 | $19.52 | $19.68 | 400,600 | — | — |
| 2020-12-21 | $19.26 | $19.41 | 466,800 | — | — |
| 2020-12-18 | $19.50 | $19.66 | 6,027,200 | — | — |
| 2020-12-17 | $19.77 | $19.93 | 766,100 | — | — |
| 2020-12-16 | $19.62 | $19.78 | 788,700 | — | — |
| 2020-12-15 | $19.16 | $19.31 | 687,700 | — | — |
| 2020-12-14 | $18.62 | $18.77 | 519,600 | — | — |
| 2020-12-11 | $19.00 | $19.15 | 313,800 | — | — |
| 2020-12-10 | $18.79 | $18.94 | 257,300 | — | — |
| 2020-12-09 | $18.65 | $18.80 | 436,000 | — | — |
| 2020-12-08 | $18.55 | $18.70 | 133,300 | — | — |
| 2020-12-07 | $18.59 | $18.74 | 314,300 | — | — |
| 2020-12-04 | $18.34 | $18.49 | 449,200 | — | — |
| 2020-12-03 | $18.35 | $18.50 | 188,900 | — | — |
| 2020-12-02 | $18.33 | $18.48 | 323,000 | — | — |
| 2020-12-01 | $18.26 | $18.41 | 353,700 | — | — |
| 2020-11-30 | $17.63 | $17.77 | 414,300 | — | — |
| 2020-11-27 | $17.94 | $18.08 | 110,100 | — | — |
| 2020-11-25 | $18.09 | $18.23 | 295,400 | — | — |
| 2020-11-24 | $17.70 | $17.84 | 525,400 | — | — |
| 2020-11-23 | $17.46 | $17.60 | 304,600 | — | — |
| 2020-11-20 | $17.50 | $17.64 | 292,100 | — | — |
| 2020-11-19 | $17.53 | $17.67 | 370,000 | — | — |
| 2020-11-18 | $17.39 | $17.53 | 259,800 | — | — |
| 2020-11-17 | $17.79 | $17.93 | 433,800 | — | — |
| 2020-11-16 | $17.36 | $17.50 | 718,300 | — | — |
| 2020-11-13 | $17.03 | $17.17 | 271,900 | — | — |
| 2020-11-12 | $17.00 | $17.14 | 152,200 | — | — |
| 2020-11-11 | $17.03 | $17.17 | 113,400 | — | — |
| 2020-11-10 | $16.98 | $17.12 | 586,400 | — | — |
| 2020-11-09 | $16.74 | $16.87 | 906,200 | — | — |
| 2020-11-06 | $16.47 | $16.60 | 525,100 | — | — |
| 2020-11-05 | $16.50 | $16.63 | 164,100 | — | — |
| 2020-11-04 | $16.19 | $16.32 | 418,000 | — | — |
| 2020-11-03 | $16.26 | $16.39 | 340,800 | — | — |
| 2020-11-02 | $16.48 | $16.61 | 136,300 | — | — |
| 2020-10-30 | $16.50 | $16.63 | 217,400 | — | — |
| 2020-10-29 | $16.62 | $16.75 | 373,900 | — | — |
| 2020-10-28 | $16.39 | $16.52 | 210,300 | — | — |
| 2020-10-27 | $16.75 | $16.88 | 349,300 | — | — |
| 2020-10-26 | $16.74 | $16.87 | 227,000 | — | — |
| 2020-10-23 | $16.77 | $16.90 | 259,800 | — | — |
| 2020-10-22 | $16.58 | $16.71 | 255,800 | — | — |
| 2020-10-21 | $16.60 | $16.73 | 303,800 | — | — |
| 2020-10-20 | $16.73 | $16.86 | 361,200 | — | — |
| 2020-10-19 | $16.61 | $16.74 | 320,900 | — | — |
| 2020-10-16 | $17.02 | $17.16 | 432,000 | — | — |
| 2020-10-15 | $16.79 | $16.92 | 764,800 | — | — |
| 2020-10-14 | $16.72 | $16.85 | 191,600 | — | — |
| 2020-10-13 | $16.76 | $16.89 | 501,600 | — | — |
| 2020-10-12 | $16.90 | $17.04 | 417,000 | — | — |
| 2020-10-09 | $16.76 | $16.89 | 251,700 | — | — |
| 2020-10-08 | $16.80 | $16.93 | 368,500 | — | — |
| 2020-10-07 | $16.80 | $16.93 | 154,300 | — | — |
| 2020-10-06 | $16.84 | $16.97 | 251,300 | — | — |
| 2020-10-05 | $16.96 | $17.10 | 1,266,900 | — | — |
| 2020-10-02 | $16.85 | $16.98 | 277,600 | — | — |
| 2020-10-01 | $16.68 | $16.81 | 337,500 | — | — |
| 2020-09-30 | $16.78 | $16.91 | 327,300 | — | — |
| 2020-09-29 | $16.79 | $16.92 | 331,400 | — | — |
| 2020-09-28 | $17.00 | $17.00 | 602,500 | — | — |
| 2020-09-25 | $16.59 | $16.59 | 787,000 | — | — |
| 2020-09-24 | $16.57 | $16.57 | 1,450,200 | — | — |
| 2020-09-23 | $16.36 | $16.36 | 3,064,600 | — | — |
| 2020-09-22 | $16.26 | $16.26 | 610,900 | — | — |
| 2020-09-21 | $16.45 | $16.45 | 794,200 | — | — |
| 2020-09-18 | $16.75 | $16.75 | 2,323,900 | — | — |
| 2020-09-17 | $16.30 | $16.30 | 8,143,400 | — | — |