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
- 2019-01-03 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 | $34.15 | $36.22 | 21,600 | — | — |
| 2020-12-30 | $34.90 | $37.02 | 15,400 | — | — |
| 2020-12-29 | $32.45 | $34.42 | 23,100 | — | — |
| 2020-12-28 | $32.04 | $33.98 | 19,300 | — | — |
| 2020-12-24 | $31.71 | $33.63 | 7,900 | — | — |
| 2020-12-23 | $31.68 | $33.60 | 12,200 | — | — |
| 2020-12-22 | $32.14 | $34.09 | 28,500 | — | — |
| 2020-12-21 | $31.95 | $33.89 | 30,600 | — | — |
| 2020-12-18 | $33.43 | $35.46 | 22,600 | — | — |
| 2020-12-17 | $33.85 | $35.90 | 118,100 | — | — |
| 2020-12-16 | $30.26 | $32.09 | 77,200 | — | — |
| 2020-12-15 | $29.84 | $31.65 | 87,400 | — | — |
| 2020-12-14 | $29.75 | $31.55 | 19,900 | — | — |
| 2020-12-11 | $29.76 | $31.56 | 42,100 | — | — |
| 2020-12-10 | $29.76 | $31.56 | 31,600 | — | — |
| 2020-12-09 | $29.85 | $31.66 | 53,800 | — | — |
| 2020-12-08 | $29.50 | $31.29 | 36,900 | — | — |
| 2020-12-07 | $29.47 | $31.26 | 64,200 | — | — |
| 2020-12-04 | $29.84 | $31.65 | 60,200 | — | — |
| 2020-12-03 | $29.80 | $31.61 | 31,800 | — | — |
| 2020-12-02 | $29.06 | $30.82 | 58,000 | — | — |
| 2020-12-01 | $27.88 | $29.57 | 93,900 | — | — |
| 2020-11-30 | $28.31 | $30.03 | 160,400 | — | — |
| 2020-11-27 | $29.26 | $31.03 | 40,900 | — | — |
| 2020-11-25 | $30.40 | $32.24 | 45,900 | — | — |
| 2020-11-24 | $30.74 | $32.60 | 111,800 | — | — |
| 2020-11-23 | $30.75 | $32.61 | 22,600 | — | — |
| 2020-11-20 | $30.91 | $32.78 | 43,500 | — | — |
| 2020-11-19 | $30.49 | $32.34 | 23,500 | — | — |
| 2020-11-18 | $30.22 | $32.05 | 54,500 | — | — |
| 2020-11-17 | $30.28 | $32.12 | 114,500 | — | — |
| 2020-11-16 | $29.59 | $31.38 | 167,400 | — | — |
| 2020-11-13 | $31.49 | $33.40 | 50,100 | — | — |
| 2020-11-12 | $30.97 | $32.85 | 81,100 | — | — |
| 2020-11-11 | $32.73 | $34.71 | 125,700 | — | — |
| 2020-11-10 | $34.25 | $36.33 | 69,800 | — | — |
| 2020-11-09 | $33.18 | $35.19 | 124,400 | — | — |
| 2020-11-06 | $34.16 | $36.23 | 192,500 | — | — |
| 2020-11-05 | $30.30 | $31.72 | 108,400 | — | — |
| 2020-11-04 | $29.24 | $30.61 | 26,000 | — | — |
| 2020-11-03 | $29.76 | $31.16 | 47,800 | — | — |
| 2020-11-02 | $29.43 | $30.81 | 59,300 | — | — |
| 2020-10-30 | $27.25 | $28.53 | 38,100 | — | — |
| 2020-10-29 | $25.76 | $26.97 | 72,700 | — | — |
| 2020-10-28 | $25.84 | $27.05 | 33,800 | — | — |
| 2020-10-27 | $24.17 | $25.31 | 35,300 | — | — |
| 2020-10-26 | $24.31 | $25.45 | 25,200 | — | — |
| 2020-10-23 | $25.81 | $27.02 | 22,600 | — | — |
| 2020-10-22 | $24.18 | $25.32 | 13,800 | — | — |
| 2020-10-21 | $23.90 | $25.02 | 11,800 | — | — |
| 2020-10-20 | $25.06 | $26.24 | 16,600 | — | — |
| 2020-10-19 | $24.87 | $26.04 | 20,000 | — | — |
| 2020-10-16 | $25.58 | $26.79 | 30,400 | — | — |
| 2020-10-15 | $25.00 | $26.18 | 72,800 | — | — |
| 2020-10-14 | $25.81 | $27.02 | 169,200 | — | — |
| 2020-10-13 | $21.94 | $22.97 | 143,500 | — | — |
| 2020-10-12 | $19.45 | $20.36 | 73,700 | — | — |
| 2020-10-09 | $19.77 | $20.70 | 176,600 | — | — |
| 2020-10-08 | $18.31 | $19.17 | 69,800 | — | — |
| 2020-10-07 | $18.16 | $19.01 | 21,200 | — | — |
| 2020-10-06 | $18.27 | $19.13 | 58,800 | — | — |
| 2020-10-05 | $18.24 | $19.10 | 74,300 | — | — |
| 2020-10-02 | $18.12 | $18.97 | 59,000 | — | — |
| 2020-10-01 | $18.18 | $19.03 | 61,800 | — | — |
| 2020-09-30 | $18.19 | $19.05 | 102,800 | — | — |
| 2020-09-29 | $18.42 | $19.29 | 41,600 | — | — |
| 2020-09-28 | $19.00 | $19.89 | 95,900 | — | — |
| 2020-09-25 | $17.80 | $18.64 | 21,800 | — | — |
| 2020-09-24 | $17.99 | $18.84 | 70,300 | — | — |
| 2020-09-23 | $18.30 | $19.16 | 37,700 | — | — |
| 2020-09-22 | $19.01 | $19.90 | 109,200 | — | — |
| 2020-09-21 | $18.10 | $18.95 | 57,900 | — | — |
| 2020-09-18 | $19.59 | $20.51 | 46,900 | — | — |
| 2020-09-17 | $19.68 | $20.61 | 111,500 | — | — |
| 2020-09-16 | $20.90 | $21.88 | 58,500 | — | — |
| 2020-09-15 | $21.61 | $22.63 | 246,900 | — | — |
| 2020-09-14 | $23.68 | $24.79 | 123,000 | — | — |
| 2020-09-11 | $22.00 | $23.03 | 148,100 | — | — |
| 2020-09-10 | $19.94 | $20.88 | 88,100 | — | — |
| 2020-09-09 | $19.01 | $19.90 | 93,500 | — | — |
| 2020-09-08 | $17.77 | $18.61 | 43,000 | — | — |
| 2020-09-04 | $17.93 | $18.77 | 64,600 | — | — |
| 2020-09-03 | $18.69 | $19.57 | 57,600 | — | — |
| 2020-09-02 | $19.63 | $20.55 | 120,700 | — | — |
| 2020-09-01 | $17.88 | $18.72 | 36,400 | — | — |
| 2020-08-31 | $17.97 | $18.81 | 19,600 | — | — |
| 2020-08-28 | $18.00 | $18.85 | 35,700 | — | — |
| 2020-08-27 | $17.20 | $18.01 | 58,400 | — | — |
| 2020-08-26 | $17.96 | $18.80 | 79,400 | — | — |
| 2020-08-25 | $17.68 | $18.51 | 161,700 | — | — |
| 2020-08-24 | $16.60 | $17.38 | 122,400 | — | — |
| 2020-08-21 | $15.60 | $16.33 | 55,900 | — | — |
| 2020-08-20 | $15.95 | $16.70 | 84,000 | — | — |
| 2020-08-19 | $15.48 | $16.21 | 54,500 | — | — |
| 2020-08-18 | $14.89 | $15.59 | 61,600 | — | — |
| 2020-08-17 | $14.98 | $15.68 | 50,100 | — | — |
| 2020-08-14 | $14.84 | $15.54 | 79,200 | — | — |
| 2020-08-13 | $14.75 | $15.44 | 25,700 | — | — |
| 2020-08-12 | $15.00 | $15.71 | 56,100 | — | — |
| 2020-08-11 | $14.39 | $15.06 | 54,600 | — | — |
| 2020-08-10 | $14.51 | $14.75 | 42,600 | — | — |
| 2020-08-07 | $14.98 | $15.22 | 36,800 | — | — |
| 2020-08-06 | $13.44 | $13.66 | 42,400 | — | — |
| 2020-08-05 | $14.09 | $14.32 | 204,700 | — | — |
| 2020-08-04 | $12.60 | $12.81 | 96,300 | — | — |
| 2020-08-03 | $12.00 | $12.20 | 392,400 | — | — |
| 2020-07-31 | $13.00 | $13.21 | 659,600 | — | — |
| 2020-07-30 | $8.32 | $8.45 | 0 | — | — |
| 2020-07-29 | $8.32 | $8.45 | 100 | — | — |
| 2020-07-28 | $9.20 | $9.35 | 0 | — | — |
| 2020-07-27 | $9.20 | $9.35 | 0 | — | — |
| 2020-07-24 | $9.20 | $9.35 | 0 | — | — |
| 2020-07-23 | $9.20 | $9.35 | 0 | — | — |
| 2020-07-22 | $9.20 | $9.35 | 0 | — | — |
| 2020-07-21 | $9.20 | $9.35 | 0 | — | — |
| 2020-07-20 | $9.20 | $9.35 | 2,400 | — | — |
| 2020-07-17 | $8.00 | $8.13 | 0 | — | — |
| 2020-07-16 | $8.00 | $8.13 | 0 | — | — |
| 2020-07-15 | $8.00 | $8.13 | 0 | — | — |
| 2020-07-14 | $8.00 | $8.13 | 0 | — | — |
| 2020-07-13 | $8.00 | $8.13 | 1,200 | — | — |
| 2020-07-10 | $9.00 | $9.15 | 0 | — | — |
| 2020-07-09 | $9.00 | $9.15 | 100 | — | — |
| 2020-07-08 | $9.25 | $9.40 | 0 | — | — |
| 2020-07-07 | $9.25 | $9.40 | 0 | — | — |
| 2020-07-06 | $9.25 | $9.40 | 0 | — | — |
| 2020-07-02 | $9.25 | $9.40 | 4,100 | — | — |
| 2020-07-01 | $9.10 | $9.25 | 600 | — | — |
| 2020-06-30 | $9.80 | $9.96 | 13,200 | — | — |
| 2020-06-29 | $8.95 | $9.10 | 2,000 | — | — |
| 2020-06-26 | $8.95 | $9.10 | 100 | — | — |
| 2020-06-25 | $8.96 | $9.11 | 1,500 | — | — |
| 2020-06-24 | $8.95 | $9.10 | 9,300 | — | — |
| 2020-06-23 | $8.95 | $9.10 | 2,500 | — | — |
| 2020-06-22 | $8.50 | $8.64 | 800 | — | — |
| 2020-06-19 | $9.00 | $9.15 | 5,000 | — | — |
| 2020-06-18 | $8.92 | $9.07 | 1,600 | — | — |
| 2020-06-17 | $10.00 | $10.16 | 100 | — | — |
| 2020-06-16 | $10.00 | $10.16 | 12,200 | — | — |
| 2020-06-15 | $8.80 | $8.94 | 100 | — | — |
| 2020-06-12 | $9.20 | $9.35 | 100 | — | — |
| 2020-06-11 | $9.20 | $9.35 | 0 | — | — |
| 2020-06-10 | $9.20 | $9.35 | 2,000 | — | — |
| 2020-06-09 | $8.44 | $8.58 | 200 | — | — |
| 2020-06-08 | $8.44 | $8.58 | 0 | — | — |
| 2020-06-05 | $8.44 | $8.58 | 1,400 | — | — |
| 2020-06-04 | $8.91 | $9.06 | 800 | — | — |
| 2020-06-03 | $8.85 | $8.99 | 0 | — | — |
| 2020-06-02 | $8.85 | $8.99 | 0 | — | — |
| 2020-06-01 | $8.85 | $8.99 | 0 | — | — |
| 2020-05-29 | $8.85 | $8.99 | 100 | — | — |
| 2020-05-28 | $8.18 | $8.31 | 0 | — | — |
| 2020-05-27 | $8.18 | $8.18 | 1,500 | — | — |
| 2020-05-26 | $8.60 | $8.60 | 200 | — | — |
| 2020-05-22 | $7.84 | $7.84 | 0 | — | — |
| 2020-05-21 | $7.84 | $7.84 | 1,100 | — | — |
| 2020-05-20 | $7.74 | $7.74 | 0 | — | — |
| 2020-05-19 | $7.74 | $7.74 | 0 | — | — |
| 2020-05-18 | $7.74 | $7.74 | 300 | — | — |
| 2020-05-15 | $7.81 | $7.81 | 0 | — | — |
| 2020-05-14 | $7.81 | $7.81 | 300 | — | — |
| 2020-05-13 | $8.50 | $8.50 | 0 | — | — |
| 2020-05-12 | $8.50 | $8.50 | 500 | — | — |
| 2020-05-11 | $8.50 | $8.50 | 300 | — | — |
| 2020-05-08 | $9.76 | $9.76 | 200 | — | — |
| 2020-05-07 | $7.66 | $7.66 | 400 | — | — |
| 2020-05-06 | $9.00 | $9.00 | 100 | — | — |
| 2020-05-05 | $9.05 | $9.05 | 100 | — | — |
| 2020-05-04 | $9.19 | $9.19 | 0 | — | — |
| 2020-05-01 | $9.19 | $9.19 | 200 | — | — |
| 2020-04-30 | $9.24 | $9.24 | 3,700 | — | — |
| 2020-04-29 | $9.24 | $9.24 | 0 | — | — |
| 2020-04-28 | $9.24 | $9.24 | 0 | — | — |
| 2020-04-27 | $9.24 | $9.24 | 0 | — | — |
| 2020-04-24 | $9.24 | $9.24 | 0 | — | — |
| 2020-04-23 | $9.24 | $9.24 | 3,200 | — | — |
| 2020-04-22 | $9.50 | $9.50 | 0 | — | — |
| 2020-04-21 | $9.50 | $9.50 | 0 | — | — |
| 2020-04-20 | $9.50 | $9.50 | 2,800 | — | — |
| 2020-04-17 | $9.52 | $9.52 | 1,800 | — | — |
| 2020-04-16 | $7.43 | $7.43 | 0 | — | — |
| 2020-04-15 | $7.43 | $7.43 | 0 | — | — |
| 2020-04-14 | $7.43 | $7.43 | 2,600 | — | — |
| 2020-04-13 | $7.84 | $7.84 | 0 | — | — |
| 2020-04-09 | $7.84 | $7.84 | 0 | — | — |
| 2020-04-08 | $7.84 | $7.84 | 100 | — | — |
| 2020-04-07 | $8.33 | $8.33 | 0 | — | — |
| 2020-04-06 | $8.33 | $8.33 | 0 | — | — |
| 2020-04-03 | $8.33 | $8.33 | 0 | — | — |
| 2020-04-02 | $8.33 | $8.33 | 300 | — | — |
| 2020-04-01 | $10.04 | $10.04 | 400 | — | — |
| 2020-03-31 | $9.34 | $9.34 | 7,700 | — | — |
| 2020-03-30 | $8.00 | $8.00 | 1,600 | — | — |
| 2020-03-27 | $8.00 | $8.00 | 0 | — | — |
| 2020-03-26 | $8.00 | $8.00 | 1,000 | — | — |
| 2020-03-25 | $8.80 | $8.80 | 400 | — | — |
| 2020-03-24 | $7.68 | $7.68 | 0 | — | — |
| 2020-03-23 | $7.68 | $7.68 | 14,300 | — | — |
| 2020-03-20 | $6.20 | $6.20 | 2,200 | — | — |
| 2020-03-19 | $8.50 | $8.50 | 500 | — | — |
| 2020-03-18 | $8.85 | $8.85 | 2,000 | — | — |
| 2020-03-17 | $9.08 | $9.08 | 0 | — | — |
| 2020-03-16 | $9.10 | $9.10 | 0 | — | — |
| 2020-03-13 | $9.10 | $9.10 | 0 | — | — |
| 2020-03-12 | $9.10 | $9.10 | 6,000 | — | — |
| 2020-03-11 | $9.24 | $9.24 | 33,200 | — | — |
| 2020-03-10 | $8.77 | $8.77 | 100 | — | — |
| 2020-03-09 | $8.01 | $8.01 | 0 | — | — |
| 2020-03-06 | $8.01 | $8.01 | 900 | — | — |
| 2020-03-05 | $8.41 | $8.41 | 3,500 | — | — |
| 2020-03-04 | $8.70 | $8.70 | 500 | — | — |
| 2020-03-03 | $9.30 | $9.30 | 10,100 | — | — |
| 2020-03-02 | $9.30 | $9.30 | 2,300 | — | — |
| 2020-02-28 | $10.20 | $10.20 | 59,100 | — | — |
| 2020-02-27 | $9.94 | $9.94 | 800 | — | — |
| 2020-02-26 | $10.00 | $10.00 | 1,500 | — | — |
| 2020-02-25 | $10.06 | $10.06 | 58,500 | — | — |
| 2020-02-24 | $10.06 | $10.06 | 0 | — | — |
| 2020-02-21 | $10.06 | $10.06 | 400 | — | — |
| 2020-02-20 | $9.74 | $9.74 | 4,100 | — | — |
| 2020-02-19 | $10.28 | $10.28 | 54,300 | — | — |
| 2020-02-18 | $9.26 | $9.26 | 9,900 | — | — |
| 2020-02-14 | $9.95 | $9.95 | 0 | — | — |
| 2020-02-13 | $9.95 | $9.95 | 0 | — | — |
| 2020-02-12 | $9.95 | $9.95 | 600 | — | — |
| 2020-02-11 | $9.43 | $9.43 | 400 | — | — |
| 2020-02-10 | $9.05 | $9.05 | 100 | — | — |
| 2020-02-07 | $9.66 | $9.66 | 15,700 | — | — |
| 2020-02-06 | $9.56 | $9.56 | 600 | — | — |
| 2020-02-05 | $10.15 | $10.15 | 5,100 | — | — |
| 2020-02-04 | $10.24 | $10.24 | 5,600 | — | — |
| 2020-02-03 | $10.25 | $10.25 | 86,700 | — | — |
| 2020-01-31 | $10.25 | $10.25 | 2,000 | — | — |
| 2020-01-30 | $10.22 | $10.22 | 47,500 | — | — |
| 2020-01-29 | $10.24 | $10.24 | 4,500 | — | — |
| 2020-01-28 | $10.24 | $10.24 | 0 | — | — |
| 2020-01-27 | $10.24 | $10.24 | 281,500 | — | — |
| 2020-01-24 | $10.24 | $10.24 | 52,100 | — | — |
| 2020-01-23 | $10.43 | $10.43 | 57,000 | — | — |
| 2020-01-22 | $10.25 | $10.25 | 5,100 | — | — |
| 2020-01-21 | $10.25 | $10.25 | 100 | — | — |
| 2020-01-17 | $10.21 | $10.21 | 30,100 | — | — |
| 2020-01-16 | $10.21 | $10.21 | 0 | — | — |
| 2020-01-15 | $10.21 | $10.21 | 0 | — | — |
| 2020-01-14 | $10.21 | $10.21 | 0 | — | — |
| 2020-01-13 | $10.21 | $10.21 | 107,500 | — | — |
| 2020-01-10 | $10.25 | $10.25 | 189,200 | — | — |
| 2020-01-09 | $10.22 | $10.22 | 0 | — | — |
| 2020-01-08 | $10.22 | $10.22 | 4,900 | — | — |
| 2020-01-07 | $10.27 | $10.27 | 9,400 | — | — |
| 2020-01-06 | $10.22 | $10.22 | 0 | — | — |
| 2020-01-03 | $10.22 | $10.22 | 0 | — | — |
| 2020-01-02 | $10.22 | $10.22 | 0 | — | — |