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
- 2010-10-15 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 | $19.98 | $24.25 | 0 |
| 2020-12-30 | $19.98 | $24.25 | 2,100 |
| 2020-12-29 | $19.46 | $23.62 | 10,000 |
| 2020-12-28 | $19.43 | $23.12 | 200 |
| 2020-12-24 | $19.75 | $23.50 | 0 |
| 2020-12-23 | $19.75 | $23.50 | 0 |
| 2020-12-22 | $19.75 | $23.50 | 0 |
| 2020-12-21 | $19.75 | $23.50 | 0 |
| 2020-12-18 | $19.75 | $23.50 | 4,400 |
| 2020-12-17 | $19.75 | $23.50 | 0 |
| 2020-12-16 | $19.75 | $23.50 | 0 |
| 2020-12-15 | $19.75 | $23.50 | 0 |
| 2020-12-14 | $19.75 | $23.50 | 0 |
| 2020-12-11 | $19.75 | $23.50 | 900 |
| 2020-12-10 | $19.74 | $23.49 | 10,000 |
| 2020-12-09 | $17.01 | $20.24 | 0 |
| 2020-12-08 | $17.01 | $20.24 | 20,000 |
| 2020-12-07 | $17.01 | $20.24 | 25,000 |
| 2020-12-04 | $17.01 | $20.24 | 0 |
| 2020-12-03 | $17.01 | $20.24 | 0 |
| 2020-12-02 | $17.01 | $20.24 | 10,900 |
| 2020-12-01 | $17.01 | $20.24 | 0 |
| 2020-11-30 | $17.01 | $20.24 | 100 |
| 2020-11-27 | $18.83 | $22.40 | 0 |
| 2020-11-25 | $18.83 | $22.40 | 25,000 |
| 2020-11-24 | $18.83 | $22.40 | 26,100 |
| 2020-11-23 | $19.22 | $22.87 | 100 |
| 2020-11-20 | $18.27 | $21.74 | 0 |
| 2020-11-19 | $18.27 | $21.74 | 0 |
| 2020-11-18 | $18.27 | $21.74 | 100 |
| 2020-11-17 | $18.35 | $21.83 | 0 |
| 2020-11-16 | $18.35 | $21.83 | 0 |
| 2020-11-13 | $18.35 | $21.83 | 0 |
| 2020-11-12 | $18.35 | $21.83 | 0 |
| 2020-11-11 | $18.35 | $21.83 | 0 |
| 2020-11-10 | $18.35 | $21.83 | 200 |
| 2020-11-09 | $18.49 | $22.00 | 27,700 |
| 2020-11-06 | $16.86 | $20.06 | 0 |
| 2020-11-05 | $16.86 | $20.06 | 0 |
| 2020-11-04 | $16.86 | $20.06 | 0 |
| 2020-11-03 | $16.86 | $20.06 | 0 |
| 2020-11-02 | $16.86 | $20.06 | 500 |
| 2020-10-30 | $16.86 | $20.06 | 7,500 |
| 2020-10-29 | $16.60 | $19.75 | 0 |
| 2020-10-28 | $16.60 | $19.75 | 0 |
| 2020-10-27 | $16.60 | $19.75 | 0 |
| 2020-10-26 | $16.60 | $19.75 | 200 |
| 2020-10-23 | $16.52 | $19.66 | 1,700 |
| 2020-10-22 | $15.83 | $18.83 | 100 |
| 2020-10-21 | $15.83 | $18.83 | 400 |
| 2020-10-20 | $15.59 | $18.55 | 0 |
| 2020-10-19 | $15.59 | $18.55 | 0 |
| 2020-10-16 | $15.59 | $18.55 | 0 |
| 2020-10-15 | $15.59 | $18.55 | 0 |
| 2020-10-14 | $15.59 | $18.55 | 1,600 |
| 2020-10-13 | $16.06 | $19.11 | 700 |
| 2020-10-12 | $16.06 | $19.11 | 0 |
| 2020-10-09 | $16.06 | $19.11 | 600 |
| 2020-10-08 | $16.62 | $19.77 | 0 |
| 2020-10-07 | $16.62 | $19.77 | 10,900 |
| 2020-10-06 | $16.62 | $19.77 | 3,600 |
| 2020-10-05 | $16.62 | $19.77 | 4,500 |
| 2020-10-02 | $16.62 | $19.77 | 200 |
| 2020-10-01 | $16.64 | $19.80 | 700 |
| 2020-09-30 | $16.70 | $19.87 | 200 |
| 2020-09-29 | $16.64 | $19.80 | 23,000 |
| 2020-09-28 | $16.34 | $19.44 | 0 |
| 2020-09-25 | $16.34 | $19.44 | 0 |
| 2020-09-24 | $16.34 | $19.44 | 800 |
| 2020-09-23 | $16.34 | $19.44 | 6,700 |
| 2020-09-22 | $15.73 | $18.72 | 0 |
| 2020-09-21 | $15.73 | $18.72 | 2,100 |
| 2020-09-18 | $16.20 | $19.28 | 4,300 |
| 2020-09-17 | $16.20 | $19.28 | 0 |
| 2020-09-16 | $16.20 | $19.28 | 0 |
| 2020-09-15 | $16.20 | $19.28 | 300 |
| 2020-09-14 | $16.50 | $19.63 | 0 |
| 2020-09-11 | $16.50 | $19.63 | 0 |
| 2020-09-10 | $16.50 | $19.63 | 0 |
| 2020-09-09 | $16.50 | $19.63 | 0 |
| 2020-09-08 | $16.50 | $19.63 | 0 |
| 2020-09-04 | $16.50 | $19.63 | 0 |
| 2020-09-03 | $16.50 | $19.63 | 0 |
| 2020-09-02 | $16.50 | $19.63 | 0 |
| 2020-09-01 | $16.50 | $19.63 | 100 |
| 2020-08-31 | $17.17 | $20.43 | 0 |
| 2020-08-28 | $17.17 | $20.43 | 0 |
| 2020-08-27 | $17.17 | $20.43 | 1,600 |
| 2020-08-26 | $17.48 | $20.80 | 400 |
| 2020-08-25 | $16.81 | $20.00 | 0 |
| 2020-08-24 | $16.81 | $20.00 | 3,000 |
| 2020-08-21 | $17.05 | $20.29 | 3,300 |
| 2020-08-20 | $17.66 | $21.01 | 0 |
| 2020-08-19 | $17.66 | $21.01 | 32,600 |
| 2020-08-18 | $17.79 | $21.17 | 0 |
| 2020-08-17 | $17.79 | $21.17 | 12,000 |
| 2020-08-14 | $17.29 | $20.57 | 0 |
| 2020-08-13 | $17.29 | $20.57 | 0 |
| 2020-08-12 | $17.29 | $20.57 | 300 |
| 2020-08-11 | $17.64 | $20.99 | 31,700 |
| 2020-08-10 | $16.59 | $19.74 | 0 |
| 2020-08-07 | $16.59 | $19.74 | 0 |
| 2020-08-06 | $16.59 | $19.74 | 0 |
| 2020-08-05 | $16.59 | $19.74 | 0 |
| 2020-08-04 | $16.59 | $19.74 | 0 |
| 2020-08-03 | $16.59 | $19.74 | 71,300 |
| 2020-07-31 | $16.17 | $19.24 | 200 |
| 2020-07-30 | $16.63 | $19.79 | 1,300 |
| 2020-07-29 | $18.70 | $22.25 | 0 |
| 2020-07-28 | $18.70 | $22.25 | 1,300 |
| 2020-07-27 | $20.34 | $24.20 | 0 |
| 2020-07-24 | $20.34 | $24.20 | 0 |
| 2020-07-23 | $20.34 | $24.20 | 0 |
| 2020-07-22 | $20.34 | $24.20 | 0 |
| 2020-07-21 | $20.34 | $24.20 | 0 |
| 2020-07-20 | $20.34 | $24.20 | 0 |
| 2020-07-17 | $20.34 | $24.20 | 0 |
| 2020-07-16 | $20.34 | $24.20 | 0 |
| 2020-07-15 | $20.34 | $24.20 | 37,000 |
| 2020-07-14 | $20.54 | $24.44 | 26,300 |
| 2020-07-13 | $20.00 | $23.80 | 0 |
| 2020-07-10 | $20.00 | $23.80 | 0 |
| 2020-07-09 | $20.00 | $23.80 | 0 |
| 2020-07-08 | $20.00 | $23.80 | 0 |
| 2020-07-07 | $20.00 | $23.80 | 0 |
| 2020-07-06 | $20.00 | $23.80 | 800 |
| 2020-07-02 | $20.52 | $24.42 | 4,100 |
| 2020-07-01 | $20.52 | $24.42 | 0 |
| 2020-06-30 | $20.52 | $24.42 | 0 |
| 2020-06-29 | $20.52 | $24.42 | 0 |
| 2020-06-26 | $20.52 | $23.97 | 100 |
| 2020-06-25 | $20.73 | $24.22 | 0 |
| 2020-06-24 | $20.73 | $24.22 | 0 |
| 2020-06-23 | $20.73 | $24.22 | 0 |
| 2020-06-22 | $20.73 | $24.22 | 100 |
| 2020-06-19 | $22.04 | $25.75 | 2,500 |
| 2020-06-18 | $22.04 | $25.75 | 100 |
| 2020-06-17 | $21.10 | $24.65 | 200 |
| 2020-06-16 | $20.43 | $23.87 | 100 |
| 2020-06-15 | $20.43 | $23.87 | 0 |
| 2020-06-12 | $20.43 | $23.87 | 0 |
| 2020-06-11 | $20.43 | $23.87 | 34,400 |
| 2020-06-10 | $21.45 | $25.06 | 500 |
| 2020-06-09 | $21.16 | $24.72 | 43,800 |
| 2020-06-08 | $20.59 | $24.05 | 25,000 |
| 2020-06-05 | $20.59 | $24.05 | 0 |
| 2020-06-04 | $20.59 | $24.05 | 0 |
| 2020-06-03 | $20.59 | $24.05 | 0 |
| 2020-06-02 | $20.59 | $24.05 | 0 |
| 2020-06-01 | $20.59 | $24.05 | 18,400 |
| 2020-05-29 | $19.90 | $23.25 | 0 |
| 2020-05-28 | $19.90 | $23.25 | 0 |
| 2020-05-27 | $19.90 | $23.25 | 0 |
| 2020-05-26 | $19.90 | $23.25 | 0 |
| 2020-05-22 | $19.90 | $23.25 | 200 |
| 2020-05-21 | $20.47 | $23.91 | 0 |
| 2020-05-20 | $20.47 | $23.91 | 0 |
| 2020-05-19 | $20.47 | $23.91 | 0 |
| 2020-05-18 | $20.47 | $23.91 | 0 |
| 2020-05-15 | $20.47 | $23.91 | 0 |
| 2020-05-14 | $20.47 | $23.91 | 0 |
| 2020-05-13 | $20.47 | $23.91 | 0 |
| 2020-05-12 | $20.47 | $23.91 | 38,000 |
| 2020-05-11 | $20.47 | $23.91 | 40,300 |
| 2020-05-08 | $20.53 | $23.98 | 0 |
| 2020-05-07 | $20.53 | $23.98 | 16,600 |
| 2020-05-06 | $20.53 | $23.98 | 200 |
| 2020-05-05 | $20.35 | $23.77 | 800 |
| 2020-05-04 | $19.99 | $23.35 | 700 |
| 2020-05-01 | $20.29 | $23.70 | 100 |
| 2020-04-30 | $20.86 | $24.37 | 300 |
| 2020-04-29 | $21.14 | $24.70 | 500 |
| 2020-04-28 | $19.45 | $22.72 | 0 |
| 2020-04-27 | $19.45 | $22.72 | 0 |
| 2020-04-24 | $19.45 | $22.72 | 800 |
| 2020-04-23 | $19.63 | $22.93 | 300 |
| 2020-04-22 | $21.50 | $25.12 | 0 |
| 2020-04-21 | $21.50 | $25.12 | 0 |
| 2020-04-20 | $21.50 | $25.12 | 0 |
| 2020-04-17 | $21.50 | $25.12 | 0 |
| 2020-04-16 | $21.50 | $25.12 | 0 |
| 2020-04-15 | $21.50 | $25.12 | 0 |
| 2020-04-14 | $21.50 | $25.12 | 0 |
| 2020-04-13 | $21.50 | $25.12 | 0 |
| 2020-04-09 | $21.50 | $25.12 | 12,400 |
| 2020-04-08 | $21.64 | $25.28 | 0 |
| 2020-04-07 | $21.64 | $25.28 | 64,000 |
| 2020-04-06 | $20.28 | $23.69 | 0 |
| 2020-04-03 | $20.28 | $23.69 | 0 |
| 2020-04-02 | $20.28 | $23.69 | 48,000 |
| 2020-04-01 | $20.28 | $23.69 | 4,000 |
| 2020-03-31 | $20.28 | $23.69 | 0 |
| 2020-03-30 | $20.28 | $23.69 | 0 |
| 2020-03-27 | $20.28 | $23.69 | 0 |
| 2020-03-26 | $20.28 | $23.69 | 113,800 |
| 2020-03-25 | $20.28 | $23.69 | 0 |
| 2020-03-24 | $20.28 | $23.69 | 600 |
| 2020-03-23 | $20.28 | $23.69 | 5,700 |
| 2020-03-20 | $19.49 | $22.77 | 0 |
| 2020-03-19 | $19.49 | $22.77 | 10,000 |
| 2020-03-18 | $19.49 | $22.77 | 6,600 |
| 2020-03-17 | $19.49 | $22.77 | 0 |
| 2020-03-16 | $19.49 | $22.77 | 0 |
| 2020-03-13 | $19.49 | $22.77 | 1,300 |
| 2020-03-12 | $22.93 | $26.79 | 0 |
| 2020-03-11 | $22.93 | $26.79 | 24,000 |
| 2020-03-10 | $22.93 | $26.79 | 175,300 |
| 2020-03-09 | $24.86 | $29.04 | 0 |
| 2020-03-06 | $24.86 | $29.04 | 80,000 |
| 2020-03-05 | $25.62 | $29.93 | 1,800 |
| 2020-03-04 | $25.44 | $29.72 | 500 |
| 2020-03-03 | $25.44 | $29.72 | 57,500 |
| 2020-03-02 | $25.66 | $29.98 | 100 |
| 2020-02-28 | $25.09 | $29.31 | 500 |
| 2020-02-27 | $25.35 | $29.61 | 0 |
| 2020-02-26 | $25.35 | $29.61 | 5,000 |
| 2020-02-25 | $24.49 | $28.61 | 115,700 |
| 2020-02-24 | $23.20 | $27.10 | 100 |
| 2020-02-21 | $25.50 | $29.79 | 0 |
| 2020-02-20 | $25.50 | $29.79 | 4,900 |
| 2020-02-19 | $25.50 | $29.79 | 400 |
| 2020-02-18 | $25.74 | $30.07 | 400 |
| 2020-02-14 | $26.40 | $30.84 | 0 |
| 2020-02-13 | $26.40 | $30.84 | 800 |
| 2020-02-12 | $26.88 | $31.40 | 0 |
| 2020-02-11 | $26.88 | $31.40 | 0 |
| 2020-02-10 | $26.88 | $31.40 | 0 |
| 2020-02-07 | $26.88 | $31.40 | 0 |
| 2020-02-06 | $26.88 | $31.40 | 22,000 |
| 2020-02-05 | $26.49 | $30.95 | 0 |
| 2020-02-04 | $26.49 | $30.95 | 12,000 |
| 2020-02-03 | $26.26 | $30.68 | 0 |
| 2020-01-31 | $26.26 | $30.68 | 10,000 |
| 2020-01-30 | $26.40 | $30.84 | 172,100 |
| 2020-01-29 | $27.40 | $32.01 | 10,300 |
| 2020-01-28 | $27.93 | $32.63 | 0 |
| 2020-01-27 | $27.93 | $32.63 | 0 |
| 2020-01-24 | $27.93 | $32.63 | 0 |
| 2020-01-23 | $27.93 | $32.63 | 0 |
| 2020-01-22 | $27.93 | $32.63 | 0 |
| 2020-01-21 | $27.93 | $32.63 | 0 |
| 2020-01-17 | $27.93 | $32.63 | 0 |
| 2020-01-16 | $27.93 | $32.63 | 0 |
| 2020-01-15 | $27.93 | $32.63 | 0 |
| 2020-01-14 | $27.93 | $32.63 | 36,800 |
| 2020-01-13 | $27.18 | $31.75 | 0 |
| 2020-01-10 | $27.18 | $31.75 | 0 |
| 2020-01-09 | $27.18 | $31.75 | 0 |
| 2020-01-08 | $27.18 | $31.75 | 0 |
| 2020-01-07 | $27.18 | $31.75 | 0 |
| 2020-01-06 | $27.18 | $31.75 | 0 |
| 2020-01-03 | $27.18 | $31.75 | 0 |
| 2020-01-02 | $27.18 | $31.75 | 100 |