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
- 2009-11-18 to 2026-08-28
- 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 | $20.00 | $20.00 | 2,260 |
| 2020-12-30 | $19.50 | $19.50 | 631 |
| 2020-12-29 | $21.60 | $21.60 | 3,345 |
| 2020-12-28 | $20.00 | $20.00 | 171 |
| 2020-12-24 | $19.80 | $19.80 | 126 |
| 2020-12-23 | $19.50 | $19.50 | 164 |
| 2020-12-22 | $18.67 | $18.67 | 0 |
| 2020-12-21 | $17.50 | $17.50 | 151 |
| 2020-12-18 | $18.50 | $18.50 | 107 |
| 2020-12-17 | $20.00 | $20.00 | 125 |
| 2020-12-16 | $20.00 | $20.00 | 978 |
| 2020-12-15 | $20.00 | $20.00 | 46 |
| 2020-12-14 | $19.15 | $19.15 | 182 |
| 2020-12-11 | $20.00 | $20.00 | 234 |
| 2020-12-10 | $20.00 | $20.00 | 708 |
| 2020-12-09 | $20.00 | $20.00 | 23 |
| 2020-12-08 | $18.99 | $18.99 | 8 |
| 2020-12-07 | $18.00 | $18.00 | 111 |
| 2020-12-04 | $19.23 | $19.23 | 4 |
| 2020-12-03 | $20.00 | $20.00 | 83 |
| 2020-12-02 | $20.00 | $20.00 | 15 |
| 2020-12-01 | $19.40 | $19.40 | 186 |
| 2020-11-30 | $16.75 | $16.75 | 391 |
| 2020-11-27 | $20.00 | $20.00 | 764 |
| 2020-11-25 | $19.90 | $19.90 | 580 |
| 2020-11-24 | $17.90 | $17.90 | 364 |
| 2020-11-23 | $15.70 | $15.70 | 909 |
| 2020-11-20 | $17.50 | $17.50 | 460 |
| 2020-11-19 | $21.00 | $21.00 | 509 |
| 2020-11-18 | $21.00 | $21.00 | 0 |
| 2020-11-17 | $20.00 | $20.00 | 65 |
| 2020-11-16 | $19.90 | $19.90 | 26 |
| 2020-11-13 | $20.30 | $20.30 | 0 |
| 2020-11-12 | $20.30 | $20.30 | 0 |
| 2020-11-11 | $20.30 | $20.30 | 10 |
| 2020-11-10 | $20.00 | $20.00 | 0 |
| 2020-11-09 | $20.00 | $20.00 | 6 |
| 2020-11-06 | $21.00 | $21.00 | 162 |
| 2020-11-05 | $20.50 | $20.50 | 260 |
| 2020-11-04 | $20.00 | $20.00 | 297 |
| 2020-11-03 | $29.00 | $29.00 | 124 |
| 2020-11-02 | $26.00 | $26.00 | 114 |
| 2020-10-30 | $25.00 | $25.00 | 211 |
| 2020-10-29 | $19.00 | $19.00 | 210 |
| 2020-10-28 | $22.00 | $22.00 | 80 |
| 2020-10-27 | $20.00 | $20.00 | 272 |
| 2020-10-26 | $19.80 | $19.80 | 131 |
| 2020-10-23 | $20.00 | $20.00 | 112 |
| 2020-10-22 | $22.00 | $22.00 | 10 |
| 2020-10-21 | $22.00 | $22.00 | 0 |
| 2020-10-20 | $22.00 | $22.00 | 52 |
| 2020-10-19 | $20.95 | $20.95 | 442 |
| 2020-10-16 | $21.00 | $21.00 | 95 |
| 2020-10-15 | $24.90 | $24.90 | 11 |
| 2020-10-14 | $25.00 | $25.00 | 192 |
| 2020-10-13 | $30.00 | $30.00 | 0 |
| 2020-10-12 | $30.00 | $30.00 | 57 |
| 2020-10-09 | $29.00 | $29.00 | 1 |
| 2020-10-08 | $29.00 | $29.00 | 30 |
| 2020-10-07 | $29.00 | $29.00 | 18 |
| 2020-10-06 | $27.90 | $27.90 | 147 |
| 2020-10-05 | $22.00 | $22.00 | 209 |
| 2020-10-02 | $24.00 | $24.00 | 622 |
| 2020-10-01 | $30.00 | $30.00 | 1 |
| 2020-09-30 | $28.80 | $28.80 | 5 |
| 2020-09-29 | $32.00 | $32.00 | 2 |
| 2020-09-28 | $28.00 | $28.00 | 0 |
| 2020-09-25 | $28.00 | $28.00 | 87 |
| 2020-09-24 | $33.00 | $33.00 | 2 |
| 2020-09-23 | $29.50 | $29.50 | 28 |
| 2020-09-22 | $32.00 | $32.00 | 60 |
| 2020-09-21 | $30.00 | $30.00 | 10 |
| 2020-09-18 | $27.80 | $27.80 | 35 |
| 2020-09-17 | $27.80 | $27.80 | 0 |
| 2020-09-16 | $27.80 | $27.80 | 6 |
| 2020-09-15 | $27.00 | $27.00 | 49 |
| 2020-09-14 | $27.70 | $27.70 | 2 |
| 2020-09-11 | $25.23 | $25.23 | 4 |
| 2020-09-10 | $27.50 | $27.50 | 151 |
| 2020-09-09 | $20.40 | $20.40 | 396 |
| 2020-09-08 | $23.88 | $23.88 | 234 |
| 2020-09-04 | $27.78 | $27.78 | 402 |
| 2020-09-03 | $27.50 | $27.50 | 205 |
| 2020-09-02 | $31.00 | $31.00 | 0 |
| 2020-09-01 | $31.00 | $31.00 | 101 |
| 2020-08-31 | $27.75 | $27.75 | 4 |
| 2020-08-28 | $30.00 | $30.00 | 100 |
| 2020-08-27 | $28.00 | $28.00 | 5 |
| 2020-08-26 | $30.00 | $30.00 | 296 |
| 2020-08-25 | $30.00 | $30.00 | 83 |
| 2020-08-24 | $30.00 | $30.00 | 0 |
| 2020-08-21 | $29.00 | $29.00 | 1 |
| 2020-08-20 | $29.00 | $29.00 | 28 |
| 2020-08-19 | $30.00 | $30.00 | 165 |
| 2020-08-18 | $32.00 | $32.00 | 1 |
| 2020-08-17 | $30.00 | $30.00 | 96 |
| 2020-08-14 | $29.00 | $29.00 | 116 |
| 2020-08-13 | $21.00 | $21.00 | 6 |
| 2020-08-12 | $28.50 | $28.50 | 20 |
| 2020-08-11 | $28.50 | $28.50 | 35 |
| 2020-08-10 | $27.50 | $27.50 | 113 |
| 2020-08-07 | $23.50 | $23.50 | 100 |
| 2020-08-06 | $23.60 | $23.60 | 68 |
| 2020-08-05 | $25.00 | $25.00 | 82 |
| 2020-08-04 | $25.00 | $25.00 | 58 |
| 2020-08-03 | $24.88 | $24.88 | 77 |
| 2020-07-31 | $26.10 | $26.10 | 57 |
| 2020-07-30 | $29.00 | $29.00 | 121 |
| 2020-07-29 | $28.00 | $28.00 | 186 |
| 2020-07-28 | $25.60 | $25.60 | 44 |
| 2020-07-27 | $27.38 | $27.38 | 54 |
| 2020-07-24 | $26.25 | $26.25 | 37 |
| 2020-07-23 | $26.75 | $26.75 | 140 |
| 2020-07-22 | $30.00 | $30.00 | 75 |
| 2020-07-21 | $30.00 | $30.00 | 14 |
| 2020-07-20 | $30.00 | $30.00 | 3 |
| 2020-07-17 | $30.00 | $30.00 | 6 |
| 2020-07-16 | $30.00 | $30.00 | 0 |
| 2020-07-15 | $25.50 | $25.50 | 1 |
| 2020-07-14 | $30.00 | $30.00 | 7 |
| 2020-07-13 | $28.00 | $28.00 | 18 |
| 2020-07-10 | $30.00 | $30.00 | 1 |
| 2020-07-09 | $30.00 | $30.00 | 13 |
| 2020-07-08 | $30.00 | $30.00 | 12 |
| 2020-07-07 | $33.00 | $33.00 | 124 |
| 2020-07-06 | $32.00 | $32.00 | 47 |
| 2020-07-02 | $29.00 | $29.00 | 52 |
| 2020-07-01 | $35.00 | $35.00 | 1 |
| 2020-06-30 | $37.00 | $37.00 | 48 |
| 2020-06-29 | $37.00 | $37.00 | 2 |
| 2020-06-26 | $35.00 | $35.00 | 8 |
| 2020-06-25 | $35.00 | $35.00 | 0 |
| 2020-06-24 | $35.00 | $35.00 | 0 |
| 2020-06-23 | $35.00 | $35.00 | 0 |
| 2020-06-22 | $35.00 | $35.00 | 1 |
| 2020-06-19 | $31.00 | $31.00 | 22 |
| 2020-06-18 | $30.00 | $30.00 | 15 |
| 2020-06-17 | $35.00 | $35.00 | 0 |
| 2020-06-16 | $35.00 | $35.00 | 0 |
| 2020-06-15 | $35.00 | $35.00 | 5 |
| 2020-06-12 | $35.00 | $35.00 | 22 |
| 2020-06-11 | $34.00 | $34.00 | 10 |
| 2020-06-10 | $38.00 | $38.00 | 0 |
| 2020-06-09 | $37.00 | $37.00 | 8 |
| 2020-06-08 | $37.00 | $37.00 | 8 |
| 2020-06-05 | $36.00 | $36.00 | 5 |
| 2020-06-04 | $35.00 | $35.00 | 0 |
| 2020-06-03 | $34.00 | $34.00 | 6 |
| 2020-06-02 | $35.00 | $35.00 | 0 |
| 2020-06-01 | $35.00 | $35.00 | 9 |
| 2020-05-29 | $30.00 | $30.00 | 15 |
| 2020-05-28 | $35.00 | $35.00 | 20 |
| 2020-05-27 | $35.00 | $35.00 | 3 |
| 2020-05-26 | $34.00 | $34.00 | 0 |
| 2020-05-22 | $34.00 | $34.00 | 156 |
| 2020-05-21 | $32.00 | $32.00 | 0 |
| 2020-05-20 | $31.50 | $31.50 | 157 |
| 2020-05-19 | $33.00 | $33.00 | 131 |
| 2020-05-18 | $31.50 | $31.50 | 49 |
| 2020-05-15 | $33.00 | $33.00 | 250 |
| 2020-05-14 | $42.00 | $42.00 | 11 |
| 2020-05-13 | $40.00 | $40.00 | 2 |
| 2020-05-12 | $39.00 | $39.00 | 0 |
| 2020-05-11 | $39.00 | $39.00 | 10 |
| 2020-05-08 | $35.10 | $35.10 | 43 |
| 2020-05-07 | $40.00 | $40.00 | 4 |
| 2020-05-06 | $48.00 | $48.00 | 17 |
| 2020-05-05 | $45.00 | $45.00 | 10 |
| 2020-05-04 | $49.00 | $49.00 | 10 |
| 2020-05-01 | $51.00 | $51.00 | 7 |
| 2020-04-30 | $53.00 | $53.00 | 17 |
| 2020-04-29 | $52.00 | $52.00 | 4 |
| 2020-04-28 | $52.00 | $52.00 | 460 |
| 2020-04-27 | $50.00 | $50.00 | 0 |
| 2020-04-24 | $50.00 | $50.00 | 3 |
| 2020-04-23 | $59.90 | $59.90 | 11 |
| 2020-04-22 | $58.50 | $58.50 | 4 |
| 2020-04-21 | $47.45 | $47.45 | 206 |
| 2020-04-20 | $60.10 | $60.10 | 1 |
| 2020-04-17 | $65.00 | $65.00 | 39 |
| 2020-04-16 | $74.00 | $74.00 | 35 |
| 2020-04-15 | $70.00 | $70.00 | 31 |
| 2020-04-14 | $60.00 | $60.00 | 26 |
| 2020-04-13 | $60.00 | $60.00 | 5 |
| 2020-04-09 | $48.96 | $48.96 | 84 |
| 2020-04-08 | $48.00 | $48.00 | 766 |
| 2020-04-07 | $39.00 | $39.00 | 332 |
| 2020-04-06 | $30.00 | $30.00 | 224 |
| 2020-04-03 | $30.00 | $30.00 | 62 |
| 2020-04-02 | $30.00 | $30.00 | 30 |
| 2020-04-01 | $29.80 | $29.80 | 9 |
| 2020-03-31 | $35.00 | $35.00 | 314 |
| 2020-03-30 | $30.00 | $30.00 | 0 |
| 2020-03-27 | $30.00 | $30.00 | 0 |
| 2020-03-26 | $30.00 | $30.00 | 277 |
| 2020-03-25 | $30.00 | $30.00 | 4 |
| 2020-03-24 | $31.00 | $31.00 | 131 |
| 2020-03-23 | $37.00 | $37.00 | 0 |
| 2020-03-20 | $37.00 | $37.00 | 45 |
| 2020-03-19 | $37.00 | $37.00 | 108 |
| 2020-03-18 | $33.00 | $33.00 | 84 |
| 2020-03-17 | $40.08 | $40.08 | 20 |
| 2020-03-16 | $40.00 | $40.00 | 12 |
| 2020-03-13 | $43.00 | $43.00 | 3 |
| 2020-03-12 | $43.00 | $43.00 | 11 |
| 2020-03-11 | $40.00 | $40.00 | 19 |
| 2020-03-10 | $41.00 | $41.00 | 82 |
| 2020-03-09 | $42.00 | $42.00 | 131 |
| 2020-03-06 | $48.10 | $48.10 | 109 |
| 2020-03-05 | $45.00 | $45.00 | 160 |
| 2020-03-04 | $50.00 | $50.00 | 73 |
| 2020-03-03 | $50.00 | $50.00 | 94 |
| 2020-03-02 | $50.00 | $50.00 | 35 |
| 2020-02-28 | $50.00 | $50.00 | 658 |
| 2020-02-27 | $38.00 | $38.00 | 557 |
| 2020-02-26 | $30.00 | $30.00 | 520 |
| 2020-02-25 | $30.00 | $30.00 | 922 |
| 2020-02-24 | $29.50 | $29.50 | 97 |
| 2020-02-21 | $28.00 | $28.00 | 80 |
| 2020-02-20 | $31.00 | $31.00 | 159 |
| 2020-02-19 | $30.50 | $30.50 | 92 |
| 2020-02-18 | $31.00 | $31.00 | 75 |
| 2020-02-14 | $31.00 | $31.00 | 129 |
| 2020-02-13 | $29.00 | $29.00 | 243 |
| 2020-02-12 | $29.00 | $29.00 | 139 |
| 2020-02-11 | $29.50 | $29.50 | 51 |
| 2020-02-10 | $29.00 | $29.00 | 142 |
| 2020-02-07 | $32.00 | $32.00 | 375 |
| 2020-02-06 | $41.75 | $41.75 | 11 |
| 2020-02-05 | $42.50 | $42.50 | 635 |
| 2020-02-04 | $45.00 | $45.00 | 84 |
| 2020-02-03 | $45.00 | $45.00 | 893 |
| 2020-01-31 | $44.50 | $44.50 | 10 |
| 2020-01-30 | $45.00 | $45.00 | 110 |
| 2020-01-29 | $43.60 | $43.60 | 83 |
| 2020-01-28 | $47.00 | $47.00 | 122 |
| 2020-01-27 | $46.50 | $46.50 | 195 |
| 2020-01-24 | $50.00 | $50.00 | 91 |
| 2020-01-23 | $50.00 | $50.00 | 50 |
| 2020-01-22 | $50.00 | $50.00 | 6 |
| 2020-01-21 | $50.00 | $50.00 | 5 |
| 2020-01-17 | $50.00 | $50.00 | 0 |
| 2020-01-16 | $50.00 | $50.00 | 114 |
| 2020-01-15 | $54.00 | $54.00 | 31 |
| 2020-01-14 | $55.00 | $55.00 | 0 |
| 2020-01-13 | $52.00 | $52.00 | 146 |
| 2020-01-10 | $52.00 | $52.00 | 515 |
| 2020-01-09 | $60.00 | $60.00 | 8 |
| 2020-01-08 | $61.75 | $61.75 | 0 |
| 2020-01-07 | $60.00 | $60.00 | 24 |
| 2020-01-06 | $55.00 | $55.00 | 107 |
| 2020-01-03 | $55.00 | $55.00 | 50 |
| 2020-01-02 | $55.00 | $55.00 | 102 |