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
- 2010-06-17 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 | $37.06 | $37.06 | 85,900 | — | — |
| 2020-12-30 | $37.22 | $37.22 | 56,500 | — | — |
| 2020-12-29 | $37.35 | $37.35 | 65,700 | — | — |
| 2020-12-28 | $37.38 | $37.38 | 40,800 | — | — |
| 2020-12-24 | $37.36 | $37.36 | 23,700 | — | — |
| 2020-12-23 | $37.88 | $37.88 | 261,200 | — | — |
| 2020-12-22 | $38.50 | $38.50 | 184,500 | — | — |
| 2020-12-21 | $38.95 | $38.95 | 102,100 | — | — |
| 2020-12-18 | $38.66 | $38.66 | 377,300 | — | — |
| 2020-12-17 | $38.60 | $38.60 | 211,500 | — | — |
| 2020-12-16 | $38.10 | $38.10 | 312,200 | — | — |
| 2020-12-15 | $37.69 | $37.69 | 132,700 | — | — |
| 2020-12-14 | $37.57 | $37.57 | 472,900 | — | — |
| 2020-12-11 | $38.52 | $38.52 | 65,400 | — | — |
| 2020-12-10 | $38.94 | $38.94 | 80,100 | — | — |
| 2020-12-09 | $38.31 | $38.31 | 132,600 | — | — |
| 2020-12-08 | $39.23 | $39.23 | 147,400 | — | — |
| 2020-12-07 | $39.00 | $39.00 | 214,100 | — | — |
| 2020-12-04 | $38.17 | $38.17 | 328,700 | — | — |
| 2020-12-03 | $36.56 | $36.56 | 265,500 | — | — |
| 2020-12-02 | $35.43 | $35.43 | 259,600 | — | — |
| 2020-12-01 | $34.50 | $34.50 | 236,800 | — | — |
| 2020-11-30 | $34.20 | $34.20 | 278,000 | — | — |
| 2020-11-27 | $34.13 | $34.13 | 131,000 | — | — |
| 2020-11-25 | $34.12 | $34.12 | 330,700 | — | — |
| 2020-11-24 | $32.50 | $32.50 | 414,700 | — | — |
| 2020-11-23 | $31.82 | $31.82 | 296,600 | — | — |
| 2020-11-20 | $31.00 | $31.00 | 777,700 | — | — |
| 2020-11-19 | $0.12 | $0.12 | 1,340,000 | — | — |
| 2020-11-18 | $0.12 | $0.12 | 3,258,000 | — | — |
| 2020-11-17 | $0.12 | $0.12 | 4,492,700 | — | — |
| 2020-11-16 | $0.13 | $0.13 | 7,228,700 | — | — |
| 2020-11-13 | $0.12 | $0.12 | 4,686,200 | — | — |
| 2020-11-12 | $0.12 | $0.12 | 23,972,100 | — | — |
| 2020-11-11 | $0.17 | $0.17 | 59,783,100 | — | — |
| 2020-11-10 | $0.09 | $0.09 | 7,536,700 | — | — |
| 2020-11-09 | $0.09 | $0.09 | 8,270,500 | — | — |
| 2020-11-06 | $0.10 | $0.10 | 7,598,700 | — | — |
| 2020-11-05 | $0.11 | $0.11 | 6,297,200 | — | — |
| 2020-11-04 | $0.12 | $0.12 | 2,066,200 | — | — |
| 2020-11-03 | $0.12 | $0.12 | 4,989,200 | — | — |
| 2020-11-02 | $0.11 | $0.11 | 4,456,200 | — | — |
| 2020-10-30 | $0.11 | $0.11 | 3,515,300 | — | — |
| 2020-10-29 | $0.12 | $0.12 | 6,858,000 | — | — |
| 2020-10-28 | $0.12 | $0.12 | 5,956,700 | — | — |
| 2020-10-27 | $0.12 | $0.12 | 2,572,400 | — | — |
| 2020-10-26 | $0.11 | $0.11 | 3,036,700 | — | — |
| 2020-10-23 | $0.12 | $0.12 | 3,955,000 | — | — |
| 2020-10-22 | $0.13 | $0.13 | 4,631,300 | — | — |
| 2020-10-21 | $0.13 | $0.13 | 5,266,200 | — | — |
| 2020-10-20 | $0.13 | $0.13 | 6,086,100 | — | — |
| 2020-10-19 | $0.12 | $0.12 | 10,262,800 | — | — |
| 2020-10-16 | $0.11 | $0.11 | 6,875,800 | — | — |
| 2020-10-15 | $0.11 | $0.11 | 10,590,500 | — | — |
| 2020-10-14 | $0.11 | $0.11 | 38,893,700 | — | — |
| 2020-10-13 | $0.12 | $0.12 | 23,896,600 | — | — |
| 2020-10-12 | $0.10 | $0.10 | 53,922,500 | — | — |
| 2020-10-09 | $0.16 | $0.16 | 72,653,000 | — | — |
| 2020-10-08 | $0.17 | $0.17 | 66,721,400 | — | — |
| 2020-10-07 | $0.17 | $0.17 | 42,565,200 | — | — |
| 2020-10-06 | $0.17 | $0.17 | 65,866,500 | — | — |
| 2020-10-05 | $0.18 | $0.18 | 66,909,300 | — | — |
| 2020-10-02 | $0.17 | $0.17 | 155,013,800 | — | — |
| 2020-10-01 | $0.21 | $0.21 | 74,953,400 | — | — |
| 2020-09-30 | $0.28 | $0.28 | 153,310,600 | — | — |
| 2020-09-29 | $0.41 | $0.41 | 11,965,600 | — | — |
| 2020-09-28 | $0.41 | $0.41 | 10,459,700 | — | — |
| 2020-09-25 | $0.41 | $0.41 | 16,254,200 | — | — |
| 2020-09-24 | $0.39 | $0.39 | 17,002,700 | — | — |
| 2020-09-23 | $0.37 | $0.37 | 23,570,400 | — | — |
| 2020-09-22 | $0.41 | $0.41 | 15,857,300 | — | — |
| 2020-09-21 | $0.44 | $0.44 | 15,479,200 | — | — |
| 2020-09-18 | $0.49 | $0.49 | 44,366,900 | — | — |
| 2020-09-17 | $0.53 | $0.53 | 19,354,400 | — | — |
| 2020-09-16 | $0.56 | $0.56 | 51,402,900 | — | — |
| 2020-09-15 | $0.52 | $0.52 | 53,561,800 | — | — |
| 2020-09-14 | $0.40 | $0.40 | 21,573,700 | — | — |
| 2020-09-11 | $0.38 | $0.38 | 22,806,300 | — | — |
| 2020-09-10 | $0.41 | $0.41 | 20,016,700 | — | — |
| 2020-09-09 | $0.46 | $0.46 | 17,308,100 | — | — |
| 2020-09-08 | $0.50 | $0.50 | 12,853,500 | — | — |
| 2020-09-04 | $0.53 | $0.53 | 9,105,800 | — | — |
| 2020-09-03 | $0.54 | $0.54 | 9,310,400 | — | — |
| 2020-09-02 | $0.55 | $0.55 | 25,578,500 | — | — |
| 2020-09-01 | $0.53 | $0.53 | 11,511,800 | — | — |
| 2020-08-31 | $0.56 | $0.56 | 17,281,000 | — | — |
| 2020-08-28 | $0.60 | $0.60 | 9,871,900 | — | — |
| 2020-08-27 | $0.60 | $0.60 | 11,964,200 | — | — |
| 2020-08-26 | $0.62 | $0.62 | 8,740,900 | — | — |
| 2020-08-25 | $0.64 | $0.64 | 10,674,200 | — | — |
| 2020-08-24 | $0.62 | $0.62 | 11,737,600 | — | — |
| 2020-08-21 | $0.60 | $0.60 | 16,764,100 | — | — |
| 2020-08-20 | $0.65 | $0.65 | 14,288,300 | — | — |
| 2020-08-19 | $0.69 | $0.69 | 8,939,800 | — | — |
| 2020-08-18 | $0.69 | $0.69 | 9,960,100 | — | — |
| 2020-08-17 | $0.72 | $0.72 | 10,852,500 | — | — |
| 2020-08-14 | $0.73 | $0.73 | 10,628,800 | — | — |
| 2020-08-13 | $0.74 | $0.74 | 11,837,100 | — | — |
| 2020-08-12 | $0.77 | $0.77 | 16,043,400 | — | — |
| 2020-08-11 | $0.74 | $0.74 | 25,222,900 | — | — |
| 2020-08-10 | $0.72 | $0.72 | 18,939,000 | — | — |
| 2020-08-07 | $0.68 | $0.68 | 17,620,400 | — | — |
| 2020-08-06 | $0.70 | $0.70 | 27,859,500 | — | — |
| 2020-08-05 | $0.76 | $0.76 | 101,953,500 | — | — |
| 2020-08-04 | $0.68 | $0.68 | 21,003,700 | — | — |
| 2020-08-03 | $0.65 | $0.65 | 12,958,600 | — | — |
| 2020-07-31 | $0.64 | $0.64 | 14,375,400 | — | — |
| 2020-07-30 | $0.68 | $0.68 | 11,428,700 | — | — |
| 2020-07-29 | $0.72 | $0.72 | 12,133,300 | — | — |
| 2020-07-28 | $0.67 | $0.67 | 6,850,200 | — | — |
| 2020-07-27 | $0.68 | $0.68 | 9,531,300 | — | — |
| 2020-07-24 | $0.70 | $0.70 | 9,823,900 | — | — |
| 2020-07-23 | $0.71 | $0.71 | 13,564,800 | — | — |
| 2020-07-22 | $0.73 | $0.73 | 11,761,600 | — | — |
| 2020-07-21 | $0.74 | $0.74 | 25,454,200 | — | — |
| 2020-07-20 | $0.67 | $0.67 | 13,509,400 | — | — |
| 2020-07-17 | $0.68 | $0.68 | 15,289,900 | — | — |
| 2020-07-16 | $0.72 | $0.72 | 18,271,100 | — | — |
| 2020-07-15 | $0.74 | $0.74 | 24,710,300 | — | — |
| 2020-07-14 | $0.68 | $0.68 | 12,151,100 | — | — |
| 2020-07-13 | $0.67 | $0.67 | 14,020,000 | — | — |
| 2020-07-10 | $0.69 | $0.69 | 21,171,700 | — | — |
| 2020-07-09 | $0.65 | $0.65 | 16,261,300 | — | — |
| 2020-07-08 | $0.71 | $0.71 | 11,089,300 | — | — |
| 2020-07-07 | $0.71 | $0.71 | 15,178,200 | — | — |
| 2020-07-06 | $0.73 | $0.73 | 22,041,300 | — | — |
| 2020-07-02 | $0.75 | $0.75 | 20,430,500 | — | — |
| 2020-07-01 | $0.77 | $0.77 | 45,635,700 | — | — |
| 2020-06-30 | $0.75 | $0.75 | 18,219,400 | — | — |
| 2020-06-29 | $0.80 | $0.80 | 17,403,900 | — | — |
| 2020-06-26 | $0.80 | $0.80 | 57,914,200 | — | — |
| 2020-06-25 | $0.84 | $0.84 | 42,927,600 | — | — |
| 2020-06-24 | $0.78 | $0.78 | 48,916,100 | — | — |
| 2020-06-23 | $0.96 | $0.96 | 28,199,800 | — | — |
| 2020-06-22 | $0.99 | $0.99 | 30,592,300 | — | — |
| 2020-06-19 | $1.00 | $1.00 | 80,362,800 | — | — |
| 2020-06-18 | $1.11 | $1.11 | 26,084,500 | — | — |
| 2020-06-17 | $1.14 | $1.14 | 27,483,900 | — | — |
| 2020-06-16 | $1.23 | $1.23 | 51,964,600 | — | — |
| 2020-06-15 | $1.17 | $1.17 | 49,143,000 | — | — |
| 2020-06-12 | $1.18 | $1.18 | 65,490,000 | — | — |
| 2020-06-11 | $0.98 | $0.98 | 66,064,500 | — | — |
| 2020-06-10 | $1.21 | $1.21 | 108,552,400 | — | — |
| 2020-06-09 | $1.57 | $1.57 | 84,062,000 | — | — |
| 2020-06-08 | $2.04 | $2.04 | 254,542,900 | — | — |
| 2020-06-05 | $1.26 | $1.26 | 228,523,200 | — | — |
| 2020-06-04 | $0.56 | $0.56 | 22,968,800 | — | — |
| 2020-06-03 | $0.57 | $0.57 | 31,297,100 | — | — |
| 2020-06-02 | $0.53 | $0.53 | 27,548,700 | — | — |
| 2020-06-01 | $0.50 | $0.50 | 13,929,900 | — | — |
| 2020-05-29 | $0.46 | $0.46 | 15,890,300 | — | — |
| 2020-05-28 | $0.48 | $0.48 | 15,503,800 | — | — |
| 2020-05-27 | $0.51 | $0.51 | 14,018,900 | — | — |
| 2020-05-26 | $0.53 | $0.53 | 16,135,700 | — | — |
| 2020-05-22 | $0.51 | $0.51 | 15,983,500 | — | — |
| 2020-05-21 | $0.52 | $0.52 | 16,777,000 | — | — |
| 2020-05-20 | $0.55 | $0.55 | 21,106,000 | — | — |
| 2020-05-19 | $0.53 | $0.53 | 26,440,600 | — | — |
| 2020-05-18 | $0.58 | $0.58 | 63,845,900 | — | — |
| 2020-05-15 | $0.44 | $0.44 | 17,857,200 | — | — |
| 2020-05-14 | $0.40 | $0.40 | 18,235,500 | — | — |
| 2020-05-13 | $0.41 | $0.41 | 26,369,600 | — | — |
| 2020-05-12 | $0.48 | $0.48 | 27,220,700 | — | — |
| 2020-05-11 | $0.52 | $0.52 | 32,340,300 | — | — |
| 2020-05-08 | $0.60 | $0.60 | 24,916,700 | — | — |
| 2020-05-07 | $0.54 | $0.54 | 20,787,800 | — | — |
| 2020-05-06 | $0.56 | $0.56 | 19,296,500 | — | — |
| 2020-05-05 | $0.60 | $0.60 | 35,114,600 | — | — |
| 2020-05-04 | $0.63 | $0.63 | 31,971,900 | — | — |
| 2020-05-01 | $0.60 | $0.60 | 51,385,300 | — | — |
| 2020-04-30 | $0.70 | $0.70 | 100,518,200 | — | — |
| 2020-04-29 | $0.63 | $0.63 | 53,579,300 | — | — |
| 2020-04-28 | $0.57 | $0.57 | 72,679,200 | — | — |
| 2020-04-27 | $0.53 | $0.53 | 68,434,000 | — | — |
| 2020-04-24 | $0.61 | $0.61 | 223,702,000 | — | — |
| 2020-04-23 | $0.67 | $0.67 | 342,073,100 | — | — |
| 2020-04-22 | $0.29 | $0.29 | 58,395,400 | — | — |
| 2020-04-21 | $0.28 | $0.28 | 26,929,300 | — | — |
| 2020-04-20 | $0.26 | $0.26 | 21,470,800 | — | — |
| 2020-04-17 | $0.28 | $0.28 | 24,443,900 | — | — |
| 2020-04-16 | $0.27 | $0.27 | 16,592,200 | — | — |
| 2020-04-15 | $0.28 | $0.28 | 20,711,500 | — | — |
| 2020-04-14 | $0.31 | $0.31 | 20,446,200 | — | — |
| 2020-04-13 | $0.33 | $0.33 | 25,088,400 | — | — |
| 2020-04-09 | $0.34 | $0.34 | 42,267,500 | — | — |
| 2020-04-08 | $0.32 | $0.32 | 25,373,000 | — | — |
| 2020-04-07 | $0.31 | $0.31 | 20,182,800 | — | — |
| 2020-04-06 | $0.34 | $0.34 | 21,190,400 | — | — |
| 2020-04-03 | $0.38 | $0.38 | 27,608,000 | — | — |
| 2020-04-02 | $0.34 | $0.34 | 35,236,600 | — | — |
| 2020-04-01 | $0.29 | $0.29 | 15,249,000 | — | — |
| 2020-03-31 | $0.35 | $0.35 | 21,321,600 | — | — |
| 2020-03-30 | $0.30 | $0.30 | 20,097,300 | — | — |
| 2020-03-27 | $0.30 | $0.30 | 13,170,800 | — | — |
| 2020-03-26 | $0.34 | $0.34 | 20,821,300 | — | — |
| 2020-03-25 | $0.37 | $0.37 | 14,257,500 | — | — |
| 2020-03-24 | $0.38 | $0.38 | 19,546,300 | — | — |
| 2020-03-23 | $0.38 | $0.38 | 11,827,000 | — | — |
| 2020-03-20 | $0.41 | $0.41 | 24,242,800 | — | — |
| 2020-03-19 | $0.43 | $0.43 | 20,218,900 | — | — |
| 2020-03-18 | $0.35 | $0.35 | 17,956,200 | — | — |
| 2020-03-17 | $0.42 | $0.42 | 24,171,700 | — | — |
| 2020-03-16 | $0.42 | $0.42 | 36,026,400 | — | — |
| 2020-03-13 | $1.00 | $1.00 | 39,265,900 | — | — |
| 2020-03-12 | $0.37 | $0.37 | 25,866,700 | — | — |
| 2020-03-11 | $0.39 | $0.39 | 24,385,000 | — | — |
| 2020-03-10 | $0.41 | $0.41 | 55,730,200 | — | — |
| 2020-03-09 | $0.33 | $0.33 | 73,739,500 | — | — |
| 2020-03-06 | $0.86 | $0.86 | 31,185,900 | — | — |
| 2020-03-05 | $1.27 | $1.27 | 5,557,300 | — | — |
| 2020-03-04 | $1.32 | $1.32 | 14,142,700 | — | — |
| 2020-03-03 | $1.44 | $1.44 | 14,856,500 | — | — |
| 2020-03-02 | $1.53 | $1.53 | 12,177,500 | — | — |
| 2020-02-28 | $1.64 | $1.64 | 16,802,300 | — | — |
| 2020-02-27 | $1.47 | $1.47 | 13,414,200 | — | — |
| 2020-02-26 | $1.65 | $1.65 | 19,121,600 | — | — |
| 2020-02-25 | $1.77 | $1.77 | 10,128,000 | — | — |
| 2020-02-24 | $1.88 | $1.88 | 8,574,500 | — | — |
| 2020-02-21 | $2.08 | $2.08 | 6,239,200 | — | — |
| 2020-02-20 | $2.18 | $2.18 | 7,084,700 | — | — |
| 2020-02-19 | $2.18 | $2.18 | 6,929,500 | — | — |
| 2020-02-18 | $2.10 | $2.10 | 5,821,000 | — | — |
| 2020-02-14 | $2.11 | $2.11 | 8,398,200 | — | — |
| 2020-02-13 | $2.14 | $2.14 | 7,768,200 | — | — |
| 2020-02-12 | $2.16 | $2.16 | 15,739,600 | — | — |
| 2020-02-11 | $2.23 | $2.23 | 6,277,800 | — | — |
| 2020-02-10 | $2.23 | $2.23 | 8,416,500 | — | — |
| 2020-02-07 | $2.37 | $2.37 | 6,800,900 | — | — |
| 2020-02-06 | $2.42 | $2.42 | 8,050,500 | — | — |
| 2020-02-05 | $2.44 | $2.44 | 12,979,400 | — | — |
| 2020-02-04 | $2.22 | $2.22 | 11,120,900 | — | — |
| 2020-02-03 | $2.24 | $2.24 | 8,745,500 | — | — |
| 2020-01-31 | $2.25 | $2.25 | 12,290,500 | — | — |
| 2020-01-30 | $2.28 | $2.28 | 10,677,800 | — | — |
| 2020-01-29 | $2.21 | $2.21 | 9,608,500 | — | — |
| 2020-01-28 | $2.30 | $2.30 | 13,409,600 | — | — |
| 2020-01-27 | $2.23 | $2.23 | 15,901,000 | — | — |
| 2020-01-24 | $2.40 | $2.40 | 14,267,200 | — | — |
| 2020-01-23 | $2.48 | $2.48 | 13,632,100 | — | — |
| 2020-01-22 | $2.60 | $2.60 | 14,289,200 | — | — |
| 2020-01-21 | $2.77 | $2.77 | 15,158,000 | — | — |
| 2020-01-17 | $2.97 | $2.97 | 8,624,400 | — | — |
| 2020-01-16 | $3.04 | $3.04 | 12,540,200 | — | — |
| 2020-01-15 | $3.12 | $3.12 | 9,073,300 | — | — |
| 2020-01-14 | $3.13 | $3.13 | 17,939,800 | — | — |
| 2020-01-13 | $3.13 | $3.13 | 9,382,400 | — | — |
| 2020-01-10 | $3.24 | $3.24 | 7,973,300 | — | — |
| 2020-01-09 | $3.36 | $3.36 | 11,516,300 | — | — |
| 2020-01-08 | $3.39 | $3.39 | 12,661,700 | — | — |
| 2020-01-07 | $3.63 | $3.63 | 9,925,600 | — | — |
| 2020-01-06 | $3.62 | $3.62 | 13,102,100 | — | — |
| 2020-01-03 | $3.44 | $3.44 | 14,585,000 | — | — |
| 2020-01-02 | $3.21 | $3.21 | 6,433,400 | — | — |