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
- 2012-12-05 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 | $27.60 | $27.60 | 6,754 | — | — |
| 2020-12-30 | $28.00 | $28.00 | 6,199 | — | — |
| 2020-12-29 | $30.00 | $30.00 | 5,835 | — | — |
| 2020-12-28 | $28.40 | $28.40 | 7,893 | — | — |
| 2020-12-24 | $33.20 | $33.20 | 4,777 | — | — |
| 2020-12-23 | $33.60 | $33.60 | 11,183 | — | — |
| 2020-12-22 | $36.80 | $36.80 | 39,787 | — | — |
| 2020-12-21 | $22.80 | $22.80 | 24,922 | — | — |
| 2020-12-18 | $25.60 | $25.60 | 15,008 | — | — |
| 2020-12-17 | $28.80 | $28.80 | 22,468 | — | — |
| 2020-12-16 | $36.40 | $36.40 | 11,332 | — | — |
| 2020-12-15 | $37.60 | $37.60 | 5,041 | — | — |
| 2020-12-14 | $40.00 | $40.00 | 6,209 | — | — |
| 2020-12-11 | $43.60 | $43.60 | 12,461 | — | — |
| 2020-12-10 | $40.00 | $40.00 | 11,287 | — | — |
| 2020-12-09 | $38.00 | $38.00 | 13,501 | — | — |
| 2020-12-08 | $42.00 | $42.00 | 20,698 | — | — |
| 2020-12-07 | $47.60 | $47.60 | 14,884 | — | — |
| 2020-12-04 | $50.40 | $50.40 | 6,479 | — | — |
| 2020-12-03 | $51.60 | $51.60 | 5,439 | — | — |
| 2020-12-02 | $48.40 | $48.40 | 11,938 | — | — |
| 2020-12-01 | $52.80 | $52.80 | 20,137 | — | — |
| 2020-11-30 | $56.40 | $56.40 | 30,283 | — | — |
| 2020-11-27 | $56.40 | $56.40 | 9,723 | — | — |
| 2020-11-25 | $63.60 | $63.60 | 11,610 | — | — |
| 2020-11-24 | $62.00 | $62.00 | 9,826 | — | — |
| 2020-11-23 | $68.00 | $68.00 | 11,233 | — | — |
| 2020-11-20 | $67.60 | $67.60 | 17,974 | — | — |
| 2020-11-19 | $78.80 | $78.80 | 36,844 | — | — |
| 2020-11-18 | $108.00 | $108.00 | 73,898 | — | — |
| 2020-11-17 | $48.40 | $48.40 | 22,213 | — | — |
| 2020-11-16 | $54.80 | $54.80 | 8,269 | — | — |
| 2020-11-13 | $64.40 | $64.40 | 6,277 | — | — |
| 2020-11-12 | $59.60 | $59.60 | 18,502 | — | — |
| 2020-11-11 | $52.80 | $52.80 | 7,646 | — | — |
| 2020-11-10 | $56.00 | $56.00 | 14,327 | — | — |
| 2020-11-09 | $60.00 | $60.00 | 14,528 | — | — |
| 2020-11-06 | $66.80 | $66.80 | 45,705 | — | — |
| 2020-11-05 | $104.00 | $104.00 | 17,527 | — | — |
| 2020-11-04 | $124.00 | $124.00 | 8,932 | — | — |
| 2020-11-03 | $135.60 | $135.60 | 14,941 | — | — |
| 2020-11-02 | $127.60 | $127.60 | 22,491 | — | — |
| 2020-10-30 | $134.00 | $134.00 | 42,519 | — | — |
| 2020-10-29 | $168.00 | $168.00 | 61,882 | — | — |
| 2020-10-28 | $126.80 | $126.80 | 26,130 | — | — |
| 2020-10-27 | $106.40 | $106.40 | 23,210 | — | — |
| 2020-10-26 | $118.80 | $118.80 | 66,322 | — | — |
| 2020-10-23 | $62.80 | $62.80 | 3,923 | — | — |
| 2020-10-22 | $64.80 | $64.80 | 3,081 | — | — |
| 2020-10-21 | $63.60 | $63.60 | 3,470 | — | — |
| 2020-10-20 | $67.60 | $67.60 | 5,881 | — | — |
| 2020-10-19 | $69.60 | $69.60 | 11,034 | — | — |
| 2020-10-16 | $66.00 | $66.00 | 5,121 | — | — |
| 2020-10-15 | $60.80 | $60.80 | 2,989 | — | — |
| 2020-10-14 | $56.00 | $56.00 | 7,824 | — | — |
| 2020-10-13 | $60.00 | $60.00 | 5,345 | — | — |
| 2020-10-12 | $62.80 | $62.80 | 5,882 | — | — |
| 2020-10-09 | $70.80 | $70.80 | 5,073 | — | — |
| 2020-10-08 | $68.00 | $68.00 | 8,936 | — | — |
| 2020-10-07 | $63.20 | $63.20 | 7,108 | — | — |
| 2020-10-06 | $56.00 | $56.00 | 6,855 | — | — |
| 2020-10-05 | $56.80 | $56.80 | 5,688 | — | — |
| 2020-10-02 | $60.00 | $60.00 | 6,925 | — | — |
| 2020-10-01 | $60.80 | $60.80 | 6,532 | — | — |
| 2020-09-30 | $61.20 | $61.20 | 33,328 | — | — |
| 2020-09-29 | $73.20 | $73.20 | 6,558 | — | — |
| 2020-09-28 | $69.20 | $69.20 | 9,658 | — | — |
| 2020-09-25 | $72.80 | $72.80 | 16,490 | — | — |
| 2020-09-24 | $68.80 | $68.80 | 13,292 | — | — |
| 2020-09-23 | $60.00 | $60.00 | 10,223 | — | — |
| 2020-09-22 | $63.60 | $63.60 | 11,633 | — | — |
| 2020-09-21 | $64.00 | $64.00 | 22,488 | — | — |
| 2020-09-18 | $82.80 | $82.80 | 22,124 | — | — |
| 2020-09-17 | $69.20 | $69.20 | 27,220 | — | — |
| 2020-09-16 | $87.20 | $87.20 | 24,730 | — | — |
| 2020-09-15 | $82.80 | $82.80 | 18,352 | — | — |
| 2020-09-14 | $94.00 | $94.00 | 27,970 | — | — |
| 2020-09-11 | $103.60 | $103.60 | 49,279 | — | — |
| 2020-09-10 | $106.40 | $106.40 | 120,337 | — | — |
| 2020-09-09 | $74.80 | $74.80 | 38,011 | — | — |
| 2020-09-08 | $90.00 | $90.00 | 36,493 | — | — |
| 2020-09-04 | $84.00 | $84.00 | 57,964 | — | — |
| 2020-09-03 | $55.20 | $55.20 | 77,077 | — | — |
| 2020-09-02 | $70.40 | $70.40 | 33,796 | — | — |
| 2020-09-01 | $107.60 | $107.60 | 68,418 | — | — |
| 2020-08-31 | $137.20 | $137.20 | 30,985 | — | — |
| 2020-08-28 | $94.00 | $94.00 | 54,106 | — | — |
| 2020-08-27 | $70.80 | $70.80 | 64,942 | — | — |
| 2020-08-26 | $45.20 | $45.20 | 28,470 | — | — |
| 2020-08-25 | $35.20 | $35.20 | 71,031 | — | — |
| 2020-08-24 | $48.80 | $48.80 | 93,056 | — | — |
| 2020-08-21 | $19.60 | $19.60 | 16,768 | — | — |
| 2020-08-20 | $16.80 | $16.80 | 18,860 | — | — |
| 2020-08-19 | $18.80 | $18.80 | 34,642 | — | — |
| 2020-08-18 | $12.40 | $12.40 | 27,484 | — | — |
| 2020-08-17 | $8.00 | $8.00 | 19,245 | — | — |
| 2020-08-14 | $10.00 | $10.00 | 29,187 | — | — |
| 2020-08-13 | $12.00 | $12.00 | 23,738 | — | — |
| 2020-08-12 | $15.60 | $15.60 | 27,942 | — | — |
| 2020-08-11 | $16.00 | $16.00 | 53,047 | — | — |
| 2020-08-10 | $18.00 | $18.00 | 74,342 | — | — |
| 2020-08-07 | $9.20 | $9.20 | 116,198 | — | — |
| 2020-08-06 | $2.80 | $2.80 | 49,162 | — | — |
| 2020-08-05 | $2.00 | $2.00 | 16,219 | — | — |
| 2020-08-04 | $1.20 | $1.20 | 17,555 | — | — |
| 2020-08-03 | $1.20 | $1.20 | 15,711 | — | — |
| 2020-07-31 | $0.80 | $0.80 | 2,205 | — | — |
| 2020-07-30 | $0.80 | $0.80 | 1,306 | — | — |
| 2020-07-29 | $0.80 | $0.80 | 855 | — | — |
| 2020-07-28 | $0.40 | $0.40 | 1,669 | — | — |
| 2020-07-27 | $0.40 | $0.40 | 187 | — | — |
| 2020-07-24 | $0.80 | $0.80 | 498 | — | — |
| 2020-07-23 | $0.80 | $0.80 | 1,781 | — | — |
| 2020-07-22 | $0.40 | $0.40 | 184 | — | — |
| 2020-07-21 | $0.80 | $0.80 | 7,046 | — | — |
| 2020-07-20 | $0.40 | $0.40 | 171 | — | — |
| 2020-07-17 | $0.40 | $0.40 | 0 | — | — |
| 2020-07-16 | $0.40 | $0.40 | 1,878 | — | — |
| 2020-07-15 | $0.80 | $0.80 | 540 | — | — |
| 2020-07-14 | $0.40 | $0.40 | 2,686 | — | — |
| 2020-07-13 | $0.80 | $0.80 | 3,160 | — | — |
| 2020-07-10 | $0.40 | $0.40 | 97 | — | — |
| 2020-07-09 | $0.80 | $0.80 | 270 | — | — |
| 2020-07-08 | $0.40 | $0.40 | 417 | — | — |
| 2020-07-07 | $0.80 | $0.80 | 83 | — | — |
| 2020-07-06 | $0.80 | $0.80 | 1,292 | — | — |
| 2020-07-02 | $0.80 | $0.80 | 875 | — | — |
| 2020-07-01 | $0.40 | $0.40 | 801 | — | — |
| 2020-06-30 | $0.40 | $0.40 | 488 | — | — |
| 2020-06-29 | $0.40 | $0.40 | 491 | — | — |
| 2020-06-26 | $0.40 | $0.40 | 698 | — | — |
| 2020-06-25 | $0.80 | $0.80 | 819 | — | — |
| 2020-06-24 | $0.80 | $0.80 | 5,849 | — | — |
| 2020-06-23 | $0.40 | $0.40 | 1,277 | — | — |
| 2020-06-22 | $0.80 | $0.80 | 1,110 | — | — |
| 2020-06-19 | $0.80 | $0.80 | 538 | — | — |
| 2020-06-18 | $0.40 | $0.40 | 2,574 | — | — |
| 2020-06-17 | $0.80 | $0.80 | 767 | — | — |
| 2020-06-16 | $0.80 | $0.80 | 412 | — | — |
| 2020-06-15 | $0.80 | $0.80 | 6,644 | — | — |
| 2020-06-12 | $0.40 | $0.40 | 0 | — | — |
| 2020-06-11 | $0.40 | $0.40 | 783 | — | — |
| 2020-06-10 | $0.80 | $0.80 | 752 | — | — |
| 2020-06-09 | $0.80 | $0.80 | 2,653 | — | — |
| 2020-06-08 | $0.40 | $0.40 | 4,691 | — | — |
| 2020-06-05 | $0.40 | $0.40 | 11 | — | — |
| 2020-06-04 | $0.40 | $0.40 | 1,063 | — | — |
| 2020-06-03 | $0.40 | $0.40 | 371 | — | — |
| 2020-06-02 | $0.40 | $0.40 | 430 | — | — |
| 2020-06-01 | $0.40 | $0.40 | 1,016 | — | — |
| 2020-05-29 | $0.40 | $0.40 | 693 | — | — |
| 2020-05-28 | $0.40 | $0.40 | 401 | — | — |
| 2020-05-27 | $0.40 | $0.40 | 660 | — | — |
| 2020-05-26 | $0.40 | $0.40 | 900 | — | — |
| 2020-05-22 | $0.40 | $0.40 | 938 | — | — |
| 2020-05-21 | $0.40 | $0.40 | 2,103 | — | — |
| 2020-05-20 | $0.40 | $0.40 | 579 | — | — |
| 2020-05-19 | $0.80 | $0.80 | 696 | — | — |
| 2020-05-18 | $0.40 | $0.40 | 445 | — | — |
| 2020-05-15 | $0.80 | $0.80 | 874 | — | — |
| 2020-05-14 | $0.80 | $0.80 | 129 | — | — |
| 2020-05-13 | $0.40 | $0.40 | 813 | — | — |
| 2020-05-12 | $0.40 | $0.40 | 15 | — | — |
| 2020-05-11 | $0.40 | $0.40 | 726 | — | — |
| 2020-05-08 | $0.80 | $0.80 | 850 | — | — |
| 2020-05-07 | $0.80 | $0.80 | 574 | — | — |
| 2020-05-06 | $0.80 | $0.80 | 1,122 | — | — |
| 2020-05-05 | $0.40 | $0.40 | 679 | — | — |
| 2020-05-04 | $0.80 | $0.80 | 1,367 | — | — |
| 2020-05-01 | $0.40 | $0.40 | 2,614 | — | — |
| 2020-04-30 | $0.40 | $0.40 | 1,270 | — | — |
| 2020-04-29 | $0.40 | $0.40 | 792 | — | — |
| 2020-04-28 | $0.40 | $0.40 | 1,407 | — | — |
| 2020-04-27 | $0.40 | $0.40 | 5,220 | — | — |
| 2020-04-24 | $0.80 | $0.80 | 5,050 | — | — |
| 2020-04-23 | $0.40 | $0.40 | 850 | — | — |
| 2020-04-22 | $0.40 | $0.40 | 648 | — | — |
| 2020-04-21 | $0.80 | $0.80 | 2,123 | — | — |
| 2020-04-20 | $0.80 | $0.80 | 2,797 | — | — |
| 2020-04-17 | $0.40 | $0.40 | 1,451 | — | — |
| 2020-04-16 | $0.80 | $0.80 | 1,396 | — | — |
| 2020-04-15 | $0.40 | $0.40 | 4,505 | — | — |
| 2020-04-14 | $0.40 | $0.40 | 1,441 | — | — |
| 2020-04-13 | $0.40 | $0.40 | 1,357 | — | — |
| 2020-04-09 | $0.40 | $0.40 | 11,059 | — | — |
| 2020-04-08 | $0.80 | $0.80 | 1,083 | — | — |
| 2020-04-07 | $0.80 | $0.80 | 421 | — | — |
| 2020-04-06 | $0.80 | $0.80 | 5,907 | — | — |
| 2020-04-03 | $0.80 | $0.80 | 2,023 | — | — |
| 2020-04-02 | $0.40 | $0.40 | 2,245 | — | — |
| 2020-04-01 | $0.40 | $0.40 | 1,205 | — | — |
| 2020-03-31 | $0.40 | $0.40 | 1,571 | — | — |
| 2020-03-30 | $0.80 | $0.80 | 4,913 | — | — |
| 2020-03-27 | $0.80 | $0.80 | 1,325 | — | — |
| 2020-03-26 | $0.40 | $0.40 | 3,403 | — | — |
| 2020-03-25 | $0.40 | $0.40 | 17,907 | — | — |
| 2020-03-24 | $0.40 | $0.40 | 8,088 | — | — |
| 2020-03-23 | $0.80 | $0.80 | 37,613 | — | — |
| 2020-03-20 | $1.20 | $1.20 | 5,885 | — | — |
| 2020-03-19 | $1.20 | $1.20 | 4,574 | — | — |
| 2020-03-18 | $1.60 | $1.60 | 4,441 | — | — |
| 2020-03-17 | $1.60 | $1.60 | 2,382 | — | — |
| 2020-03-16 | $1.60 | $1.60 | 7,711 | — | — |
| 2020-03-13 | $1.20 | $1.20 | 15,143 | — | — |
| 2020-03-12 | $1.20 | $1.20 | 11,784 | — | — |
| 2020-03-11 | $1.20 | $1.20 | 5,486 | — | — |
| 2020-03-10 | $1.60 | $1.60 | 14,949 | — | — |
| 2020-03-09 | $1.20 | $1.20 | 5,227 | — | — |
| 2020-03-06 | $1.20 | $1.20 | 8,230 | — | — |
| 2020-03-05 | $1.20 | $1.20 | 5,429 | — | — |
| 2020-03-04 | $1.20 | $1.20 | 15,472 | — | — |
| 2020-03-03 | $0.80 | $0.80 | 5,322 | — | — |
| 2020-03-02 | $0.80 | $0.80 | 42,261 | — | — |
| 2020-02-28 | $0.80 | $0.80 | 20,079 | — | — |
| 2020-02-27 | $0.80 | $0.80 | 17,407 | — | — |
| 2020-02-26 | $0.80 | $0.80 | 19,946 | — | — |
| 2020-02-25 | $0.80 | $0.80 | 76,300 | — | — |
| 2020-02-24 | $1.20 | $1.20 | 33,953 | — | — |
| 2020-02-21 | $1.20 | $1.20 | 16,709 | — | — |
| 2020-02-20 | $0.80 | $0.80 | 90,719 | — | — |
| 2020-02-19 | $1.20 | $1.20 | 37,450 | — | — |
| 2020-02-18 | $1.60 | $1.60 | 27,079 | — | — |
| 2020-02-14 | $2.00 | $2.00 | 2,530 | — | — |
| 2020-02-13 | $2.00 | $2.00 | 8,917 | — | — |
| 2020-02-12 | $1.60 | $1.60 | 34,530 | — | — |
| 2020-02-11 | $2.00 | $2.00 | 27,804 | — | — |
| 2020-02-10 | $1.60 | $1.60 | 42,597 | — | — |
| 2020-02-07 | $1.60 | $1.60 | 49,539 | — | — |
| 2020-02-06 | $2.00 | $2.00 | 63,824 | — | — |
| 2020-02-05 | $3.20 | $3.20 | 16,270 | — | — |
| 2020-02-04 | $3.60 | $3.60 | 24,501 | — | — |
| 2020-02-03 | $4.00 | $4.00 | 16,583 | — | — |
| 2020-01-31 | $4.00 | $4.00 | 35,659 | — | — |
| 2020-01-30 | $4.40 | $4.40 | 15,968 | — | — |
| 2020-01-29 | $5.60 | $5.60 | 27,800 | — | — |
| 2020-01-28 | $6.00 | $6.00 | 19,973 | — | — |
| 2020-01-27 | $6.80 | $6.80 | 26,196 | — | — |
| 2020-01-24 | $8.80 | $8.80 | 18,430 | — | — |
| 2020-01-23 | $11.60 | $11.60 | 20,717 | — | — |
| 2020-01-22 | $15.20 | $15.20 | 10,242 | — | — |
| 2020-01-21 | $11.60 | $11.60 | 8,807 | — | — |
| 2020-01-17 | $14.00 | $14.00 | 10,793 | — | — |
| 2020-01-16 | $16.00 | $16.00 | 11,168 | — | — |
| 2020-01-15 | $18.00 | $18.00 | 7,348 | — | — |
| 2020-01-14 | $22.00 | $22.00 | 11,188 | — | — |
| 2020-01-13 | $24.80 | $24.80 | 5,872 | — | — |
| 2020-01-10 | $27.20 | $27.20 | 9,708 | — | — |
| 2020-01-09 | $39.60 | $39.60 | 10,290 | — | — |
| 2020-01-08 | $24.80 | $24.80 | 3,348 | — | — |
| 2020-01-07 | $34.80 | $34.80 | 3,722 | — | — |
| 2020-01-06 | $40.80 | $40.80 | 16,481 | — | — |
| 2020-01-03 | $100.80 | $100.80 | 12,404 | — | — |
| 2020-01-02 | $20.00 | $20.00 | 1,547 | — | — |