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
- 2015-06-25 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 | $14.88M | $14.97M | 0 | — | — |
| 2020-12-30 | $15.32M | $15.42M | 0 | — | — |
| 2020-12-29 | $14.44M | $14.53M | 0 | — | — |
| 2020-12-28 | $16.32M | $16.42M | 0 | — | — |
| 2020-12-24 | $17.31M | $17.41M | 0 | — | — |
| 2020-12-23 | $17.86M | $17.97M | 0 | — | — |
| 2020-12-22 | $16.1M | $16.19M | 0 | — | — |
| 2020-12-21 | $14.99M | $15.09M | 0 | — | — |
| 2020-12-18 | $14.22M | $14.31M | 0 | — | — |
| 2020-12-17 | $14M | $14.09M | 0 | — | — |
| 2020-12-16 | $14.22M | $14.31M | 0 | — | — |
| 2020-12-15 | $14.11M | $14.2M | 0 | — | — |
| 2020-12-14 | $13.89M | $13.98M | 0 | — | — |
| 2020-12-11 | $13.89M | $13.98M | 0 | — | — |
| 2020-12-10 | $14.55M | $14.64M | 0 | — | — |
| 2020-12-09 | $14.88M | $14.97M | 0 | — | — |
| 2020-12-08 | $14.88M | $14.97M | 0 | — | — |
| 2020-12-07 | $14.33M | $14.42M | 0 | — | — |
| 2020-12-04 | $14.55M | $14.64M | 0 | — | — |
| 2020-12-03 | $14.77M | $14.86M | 0 | — | — |
| 2020-12-02 | $14.66M | $14.75M | 0 | — | — |
| 2020-12-01 | $14.88M | $14.97M | 0 | — | — |
| 2020-11-30 | $16.1M | $16.19M | 0 | — | — |
| 2020-11-27 | $14.22M | $14.31M | 0 | — | — |
| 2020-11-25 | $13.89M | $13.98M | 0 | — | — |
| 2020-11-24 | $14.44M | $14.53M | 0 | — | — |
| 2020-11-23 | $15.21M | $15.31M | 0 | — | — |
| 2020-11-20 | $13.56M | $13.64M | 0 | — | — |
| 2020-11-19 | $13.01M | $13.09M | 0 | — | — |
| 2020-11-18 | $12.68M | $12.76M | 0 | — | — |
| 2020-11-17 | $13.01M | $13.09M | 0 | — | — |
| 2020-11-16 | $12.46M | $12.53M | 0 | — | — |
| 2020-11-13 | $12.35M | $12.42M | 0 | — | — |
| 2020-11-12 | $12.02M | $12.09M | 0 | — | — |
| 2020-11-11 | $12.68M | $12.76M | 0 | — | — |
| 2020-11-10 | $11.8M | $11.87M | 0 | — | — |
| 2020-11-09 | $11.58M | $11.65M | 0 | — | — |
| 2020-11-06 | $12.02M | $12.09M | 0 | — | — |
| 2020-11-05 | $11.58M | $11.65M | 0 | — | — |
| 2020-11-04 | $11.69M | $11.76M | 0 | — | — |
| 2020-11-03 | $12.35M | $12.42M | 0 | — | — |
| 2020-11-02 | $13.01M | $13.09M | 0 | — | — |
| 2020-10-30 | $11.8M | $11.87M | 0 | — | — |
| 2020-10-29 | $12.02M | $12.09M | 0 | — | — |
| 2020-10-28 | $12.24M | $12.31M | 0 | — | — |
| 2020-10-27 | $12.02M | $12.09M | 0 | — | — |
| 2020-10-26 | $11.36M | $11.42M | 0 | — | — |
| 2020-10-23 | $11.69M | $11.76M | 0 | — | — |
| 2020-10-22 | $11.58M | $11.65M | 0 | — | — |
| 2020-10-21 | $11.69M | $11.76M | 0 | — | — |
| 2020-10-20 | $12.02M | $12.09M | 0 | — | — |
| 2020-10-19 | $12.13M | $12.2M | 0 | — | — |
| 2020-10-16 | $12.24M | $12.31M | 0 | — | — |
| 2020-10-15 | $11.47M | $11.54M | 0 | — | — |
| 2020-10-14 | $11.47M | $11.54M | 0 | — | — |
| 2020-10-13 | $11.69M | $11.76M | 0 | — | — |
| 2020-10-12 | $12.02M | $12.09M | 0 | — | — |
| 2020-10-09 | $11.8M | $11.87M | 0 | — | — |
| 2020-10-08 | $12.13M | $12.2M | 0 | — | — |
| 2020-10-07 | $11.58M | $11.65M | 0 | — | — |
| 2020-10-06 | $11.58M | $11.65M | 0 | — | — |
| 2020-10-05 | $12.68M | $12.76M | 0 | — | — |
| 2020-10-02 | $12.13M | $12.2M | 0 | — | — |
| 2020-10-01 | $11.58M | $11.65M | 0 | — | — |
| 2020-09-30 | $12.24M | $12.31M | 0 | — | — |
| 2020-09-29 | $11.69M | $11.76M | 0 | — | — |
| 2020-09-28 | $11.47M | $11.54M | 0 | — | — |
| 2020-09-25 | $10.72M | $10.78M | 0 | — | — |
| 2020-09-24 | $11.25M | $11.31M | 0 | — | — |
| 2020-09-23 | $12.24M | $12.31M | 0 | — | — |
| 2020-09-22 | $10.85M | $10.91M | 0 | — | — |
| 2020-09-21 | $11.25M | $11.31M | 0 | — | — |
| 2020-09-18 | $11.36M | $11.42M | 0 | — | — |
| 2020-09-17 | $11.91M | $11.98M | 0 | — | — |
| 2020-09-16 | $11.91M | $11.98M | 0 | — | — |
| 2020-09-15 | $12.24M | $12.31M | 0 | — | — |
| 2020-09-14 | $12.24M | $12.31M | 0 | — | — |
| 2020-09-11 | $12.46M | $12.53M | 0 | — | — |
| 2020-09-10 | $12.79M | $12.87M | 0 | — | — |
| 2020-09-09 | $12.46M | $12.53M | 0 | — | — |
| 2020-09-08 | $12.35M | $12.42M | 0 | — | — |
| 2020-09-04 | $13.12M | $13.2M | 0 | — | — |
| 2020-09-03 | $13.01M | $13.09M | 0 | — | — |
| 2020-09-02 | $13.34M | $13.42M | 0 | — | — |
| 2020-09-01 | $14.22M | $14.31M | 0 | — | — |
| 2020-08-31 | $14.66M | $14.75M | 0 | — | — |
| 2020-08-28 | $13.78M | $13.87M | 0 | — | — |
| 2020-08-27 | $14.22M | $14.31M | 0 | — | — |
| 2020-08-26 | $13.56M | $13.64M | 0 | — | — |
| 2020-08-25 | $13.23M | $13.31M | 0 | — | — |
| 2020-08-24 | $13.45M | $13.53M | 0 | — | — |
| 2020-08-21 | $14.55M | $14.64M | 0 | — | — |
| 2020-08-20 | $15.32M | $15.42M | 0 | — | — |
| 2020-08-19 | $15.21M | $15.31M | 0 | — | — |
| 2020-08-18 | $15.88M | $15.97M | 0 | — | — |
| 2020-08-17 | $16.21M | $16.31M | 1 | — | — |
| 2020-08-14 | $14.88M | $14.97M | 0 | — | — |
| 2020-08-13 | $15.32M | $15.42M | 0 | — | — |
| 2020-08-12 | $15.44M | $15.53M | 0 | — | — |
| 2020-08-11 | $15.32M | $15.42M | 0 | — | — |
| 2020-08-10 | $15.99M | $16.08M | 0 | — | — |
| 2020-08-07 | $15.66M | $15.75M | 0 | — | — |
| 2020-08-06 | $16.32M | $16.42M | 0 | — | — |
| 2020-08-05 | $17.31M | $17.41M | 0 | — | — |
| 2020-08-04 | $15.55M | $15.64M | 0 | — | — |
| 2020-08-03 | $15.44M | $15.53M | 0 | — | — |
| 2020-07-31 | $15.1M | $15.2M | 0 | — | — |
| 2020-07-30 | $15.55M | $15.64M | 0 | — | — |
| 2020-07-29 | $15.44M | $15.53M | 0 | — | — |
| 2020-07-28 | $16.32M | $16.42M | 0 | — | — |
| 2020-07-27 | $16.76M | $16.86M | 0 | — | — |
| 2020-07-24 | $16.21M | $16.31M | 0 | — | — |
| 2020-07-23 | $16.76M | $16.86M | 0 | — | — |
| 2020-07-22 | $16.1M | $16.19M | 0 | — | — |
| 2020-07-21 | $16.65M | $16.75M | 0 | — | — |
| 2020-07-20 | $18.3M | $18.41M | 0 | — | — |
| 2020-07-17 | $18.41M | $18.52M | 0 | — | — |
| 2020-07-16 | $18.63M | $18.75M | 0 | — | — |
| 2020-07-15 | $18.3M | $18.41M | 0 | — | — |
| 2020-07-14 | $19.29M | $19.41M | 0 | — | — |
| 2020-07-13 | $17.97M | $18.08M | 1 | — | — |
| 2020-07-10 | $15.77M | $15.86M | 0 | — | — |
| 2020-07-09 | $16.87M | $16.97M | 0 | — | — |
| 2020-07-08 | $15.21M | $15.31M | 0 | — | — |
| 2020-07-07 | $15.32M | $15.42M | 0 | — | — |
| 2020-07-06 | $16.1M | $16.19M | 0 | — | — |
| 2020-07-02 | $16.98M | $17.08M | 0 | — | — |
| 2020-07-01 | $17.53M | $17.64M | 0 | — | — |
| 2020-06-30 | $18.08M | $18.19M | 0 | — | — |
| 2020-06-29 | $18.52M | $18.63M | 0 | — | — |
| 2020-06-26 | $18.52M | $18.63M | 0 | — | — |
| 2020-06-25 | $19.51M | $19.63M | 0 | — | — |
| 2020-06-24 | $17.64M | $17.75M | 0 | — | — |
| 2020-06-23 | $18.19M | $18.3M | 0 | — | — |
| 2020-06-22 | $19.18M | $19.3M | 0 | — | — |
| 2020-06-19 | $20.29M | $20.41M | 0 | — | — |
| 2020-06-18 | $22.05M | $22.18M | 0 | — | — |
| 2020-06-17 | $23.15M | $23.29M | 0 | — | — |
| 2020-06-16 | $24.03M | $24.18M | 0 | — | — |
| 2020-06-15 | $24.37M | $24.51M | 0 | — | — |
| 2020-06-12 | $24.92M | $25.07M | 0 | — | — |
| 2020-06-11 | $22.27M | $22.41M | 0 | — | — |
| 2020-06-10 | $25.36M | $25.51M | 1 | — | — |
| 2020-06-09 | $34.29M | $34.5M | 4 | — | — |
| 2020-06-08 | $22.38M | $22.52M | 0 | — | — |
| 2020-06-05 | $23.15M | $23.29M | 1 | — | — |
| 2020-06-04 | $23.7M | $23.85M | 1 | — | — |
| 2020-06-03 | $19.62M | $19.74M | 1 | — | — |
| 2020-06-02 | $19.85M | $19.97M | 2 | — | — |
| 2020-06-01 | $28.44M | $28.62M | 18 | — | — |
| 2020-05-29 | $10.44M | $10.5M | 0 | — | — |
| 2020-05-28 | $10.25M | $10.32M | 0 | — | — |
| 2020-05-27 | $9.54M | $9.59M | 0 | — | — |
| 2020-05-26 | $9.26M | $9.32M | 0 | — | — |
| 2020-05-22 | $8.8M | $8.85M | 0 | — | — |
| 2020-05-21 | $8.94M | $9M | 0 | — | — |
| 2020-05-20 | $8.79M | $8.84M | 0 | — | — |
| 2020-05-19 | $8.91M | $8.96M | 0 | — | — |
| 2020-05-18 | $9.16M | $9.22M | 0 | — | — |
| 2020-05-15 | $9.04M | $9.1M | 0 | — | — |
| 2020-05-14 | $9.37M | $9.43M | 0 | — | — |
| 2020-05-13 | $9.59M | $9.65M | 1 | — | — |
| 2020-05-12 | $8.88M | $8.93M | 0 | — | — |
| 2020-05-11 | $8.83M | $8.88M | 0 | — | — |
| 2020-05-08 | $8.96M | $9.02M | 0 | — | — |
| 2020-05-07 | $8.81M | $8.86M | 0 | — | — |
| 2020-05-06 | $9.1M | $9.15M | 0 | — | — |
| 2020-05-05 | $10.29M | $10.35M | 0 | — | — |
| 2020-05-04 | $9.37M | $9.43M | 0 | — | — |
| 2020-05-01 | $9.04M | $9.1M | 0 | — | — |
| 2020-04-30 | $9.32M | $9.37M | 0 | — | — |
| 2020-04-29 | $9.32M | $9.37M | 0 | — | — |
| 2020-04-28 | $8.76M | $8.82M | 0 | — | — |
| 2020-04-27 | $8.93M | $8.98M | 0 | — | — |
| 2020-04-24 | $8.41M | $8.46M | 0 | — | — |
| 2020-04-23 | $8.49M | $8.54M | 0 | — | — |
| 2020-04-22 | $8.49M | $8.54M | 0 | — | — |
| 2020-04-21 | $8.49M | $8.54M | 0 | — | — |
| 2020-04-20 | $8.49M | $8.54M | 0 | — | — |
| 2020-04-17 | $8.89M | $8.94M | 0 | — | — |
| 2020-04-16 | $8.99M | $9.04M | 0 | — | — |
| 2020-04-15 | $9.55M | $9.61M | 0 | — | — |
| 2020-04-14 | $9.47M | $9.53M | 0 | — | — |
| 2020-04-13 | $8.47M | $8.52M | 0 | — | — |
| 2020-04-09 | $8.33M | $8.39M | 0 | — | — |
| 2020-04-08 | $8.43M | $8.49M | 0 | — | — |
| 2020-04-07 | $8.54M | $8.6M | 0 | — | — |
| 2020-04-06 | $7.72M | $7.76M | 0 | — | — |
| 2020-04-03 | $7.35M | $7.4M | 0 | — | — |
| 2020-04-02 | $7.39M | $7.43M | 0 | — | — |
| 2020-04-01 | $7.85M | $7.9M | 0 | — | — |
| 2020-03-31 | $7.66M | $7.71M | 0 | — | — |
| 2020-03-30 | $7.6M | $7.64M | 0 | — | — |
| 2020-03-27 | $8.25M | $8.3M | 0 | — | — |
| 2020-03-26 | $8.36M | $8.41M | 0 | — | — |
| 2020-03-25 | $8.11M | $8.16M | 0 | — | — |
| 2020-03-24 | $7.5M | $7.54M | 0 | — | — |
| 2020-03-23 | $7.52M | $7.56M | 0 | — | — |
| 2020-03-20 | $7.9M | $7.95M | 0 | — | — |
| 2020-03-19 | $8.27M | $8.32M | 0 | — | — |
| 2020-03-18 | $7.28M | $7.32M | 0 | — | — |
| 2020-03-17 | $7.94M | $7.99M | 0 | — | — |
| 2020-03-16 | $7.3M | $7.34M | 0 | — | — |
| 2020-03-13 | $7.42M | $7.47M | 0 | — | — |
| 2020-03-12 | $8.32M | $8.37M | 0 | — | — |
| 2020-03-11 | $9.9M | $9.96M | 0 | — | — |
| 2020-03-10 | $10.57M | $10.64M | 0 | — | — |
| 2020-03-09 | $10.91M | $10.98M | 0 | — | — |
| 2020-03-06 | $12.9M | $12.98M | 0 | — | — |
| 2020-03-05 | $13.78M | $13.87M | 0 | — | — |
| 2020-03-04 | $14.33M | $14.42M | 0 | — | — |
| 2020-03-03 | $14.55M | $14.64M | 0 | — | — |
| 2020-03-02 | $14.77M | $14.86M | 0 | — | — |
| 2020-02-28 | $15.66M | $15.75M | 0 | — | — |
| 2020-02-27 | $15.1M | $15.2M | 0 | — | — |
| 2020-02-26 | $16.98M | $17.08M | 0 | — | — |
| 2020-02-25 | $17.64M | $17.75M | 0 | — | — |
| 2020-02-24 | $17.97M | $18.08M | 1 | — | — |
| 2020-02-21 | $15.32M | $15.42M | 0 | — | — |
| 2020-02-20 | $15.99M | $16.08M | 0 | — | — |
| 2020-02-19 | $19.18M | $19.3M | 0 | — | — |
| 2020-02-18 | $16.98M | $17.08M | 0 | — | — |
| 2020-02-14 | $14.44M | $14.53M | 0 | — | — |
| 2020-02-13 | $13.45M | $13.53M | 0 | — | — |
| 2020-02-12 | $14.22M | $14.31M | 0 | — | — |
| 2020-02-11 | $12.9M | $12.98M | 0 | — | — |
| 2020-02-10 | $13.01M | $13.09M | 0 | — | — |
| 2020-02-07 | $13.45M | $13.53M | 0 | — | — |
| 2020-02-06 | $14M | $14.09M | 0 | — | — |
| 2020-02-05 | $14.66M | $14.75M | 0 | — | — |
| 2020-02-04 | $14.33M | $14.42M | 0 | — | — |
| 2020-02-03 | $14.55M | $14.64M | 0 | — | — |
| 2020-01-31 | $15.1M | $15.2M | 0 | — | — |
| 2020-01-30 | $15.55M | $15.64M | 0 | — | — |
| 2020-01-29 | $14.22M | $14.31M | 0 | — | — |
| 2020-01-28 | $15.1M | $15.2M | 0 | — | — |
| 2020-01-27 | $15.77M | $15.86M | 0 | — | — |
| 2020-01-24 | $16.87M | $16.97M | 0 | — | — |
| 2020-01-23 | $19.07M | $19.19M | 0 | — | — |
| 2020-01-22 | $21.06M | $21.19M | 0 | — | — |
| 2020-01-21 | $20.73M | $20.85M | 0 | — | — |
| 2020-01-17 | $22.27M | $22.41M | 0 | — | — |
| 2020-01-16 | $27.67M | $27.84M | 2 | — | — |
| 2020-01-15 | $20.07M | $20.19M | 5 | — | — |
| 2020-01-14 | $13.01M | $13.09M | 0 | — | — |
| 2020-01-13 | $12.35M | $12.42M | 0 | — | — |
| 2020-01-10 | $12.57M | $12.65M | 0 | — | — |
| 2020-01-09 | $12.79M | $12.87M | 0 | — | — |
| 2020-01-08 | $12.68M | $12.76M | 0 | — | — |
| 2020-01-07 | $12.57M | $12.65M | 0 | — | — |
| 2020-01-06 | $13.34M | $13.42M | 0 | — | — |
| 2020-01-03 | $13.56M | $13.64M | 0 | — | — |
| 2020-01-02 | $13.78M | $13.87M | 0 | — | — |