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
- 2012-04-25 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 | $29.30 | $29.30 | 7,950 | — | — |
| 2020-12-30 | $29.60 | $29.60 | 36,110 | — | — |
| 2020-12-29 | $32.10 | $32.10 | 14,450 | — | — |
| 2020-12-28 | $31.60 | $31.60 | 19,550 | — | — |
| 2020-12-24 | $33.50 | $33.50 | 34,760 | — | — |
| 2020-12-23 | $32.80 | $32.80 | 43,890 | — | — |
| 2020-12-22 | $31.70 | $31.70 | 35,490 | — | — |
| 2020-12-21 | $31.50 | $31.50 | 42,310 | — | — |
| 2020-12-18 | $28.50 | $28.50 | 48,540 | — | — |
| 2020-12-17 | $29.90 | $29.90 | 234,120 | — | — |
| 2020-12-16 | $29.00 | $29.00 | 20,180 | — | — |
| 2020-12-15 | $27.40 | $27.40 | 10,000 | — | — |
| 2020-12-14 | $26.20 | $26.20 | 13,370 | — | — |
| 2020-12-11 | $27.40 | $27.40 | 11,920 | — | — |
| 2020-12-10 | $27.50 | $27.50 | 13,680 | — | — |
| 2020-12-09 | $26.50 | $26.50 | 28,320 | — | — |
| 2020-12-08 | $28.20 | $28.20 | 22,260 | — | — |
| 2020-12-07 | $26.90 | $26.90 | 18,850 | — | — |
| 2020-12-04 | $27.50 | $27.50 | 18,200 | — | — |
| 2020-12-03 | $28.10 | $28.10 | 63,480 | — | — |
| 2020-12-02 | $25.80 | $25.80 | 4,940 | — | — |
| 2020-12-01 | $25.40 | $25.40 | 15,830 | — | — |
| 2020-11-30 | $25.60 | $25.60 | 10,640 | — | — |
| 2020-11-27 | $26.20 | $26.20 | 17,320 | — | — |
| 2020-11-25 | $25.60 | $25.60 | 15,540 | — | — |
| 2020-11-24 | $26.80 | $26.80 | 69,600 | — | — |
| 2020-11-23 | $23.10 | $23.10 | 9,820 | — | — |
| 2020-11-20 | $23.20 | $23.20 | 12,790 | — | — |
| 2020-11-19 | $23.80 | $23.80 | 10,910 | — | — |
| 2020-11-18 | $23.30 | $23.30 | 18,640 | — | — |
| 2020-11-17 | $23.80 | $23.80 | 4,700 | — | — |
| 2020-11-16 | $23.40 | $23.40 | 4,750 | — | — |
| 2020-11-13 | $23.40 | $23.40 | 6,170 | — | — |
| 2020-11-12 | $23.80 | $23.80 | 4,590 | — | — |
| 2020-11-11 | $23.30 | $23.30 | 12,180 | — | — |
| 2020-11-10 | $23.00 | $23.00 | 4,690 | — | — |
| 2020-11-09 | $23.20 | $23.20 | 2,080 | — | — |
| 2020-11-06 | $23.20 | $23.20 | 8,100 | — | — |
| 2020-11-05 | $23.30 | $23.30 | 2,420 | — | — |
| 2020-11-04 | $23.70 | $23.70 | 1,210 | — | — |
| 2020-11-03 | $23.50 | $23.50 | 3,240 | — | — |
| 2020-11-02 | $22.30 | $22.30 | 4,410 | — | — |
| 2020-10-30 | $22.40 | $22.40 | 6,710 | — | — |
| 2020-10-29 | $23.40 | $23.40 | 4,790 | — | — |
| 2020-10-28 | $23.70 | $23.70 | 10,600 | — | — |
| 2020-10-27 | $25.00 | $25.00 | 3,730 | — | — |
| 2020-10-26 | $25.20 | $25.20 | 4,900 | — | — |
| 2020-10-23 | $25.70 | $25.70 | 14,360 | — | — |
| 2020-10-22 | $24.80 | $24.80 | 5,080 | — | — |
| 2020-10-21 | $24.40 | $24.40 | 2,900 | — | — |
| 2020-10-20 | $23.80 | $23.80 | 6,560 | — | — |
| 2020-10-19 | $24.30 | $24.30 | 5,020 | — | — |
| 2020-10-16 | $25.10 | $25.10 | 4,320 | — | — |
| 2020-10-15 | $24.90 | $24.90 | 11,800 | — | — |
| 2020-10-14 | $25.40 | $25.40 | 12,680 | — | — |
| 2020-10-13 | $27.20 | $27.20 | 45,720 | — | — |
| 2020-10-12 | $26.50 | $26.50 | 40,600 | — | — |
| 2020-10-09 | $28.70 | $28.70 | 68,230 | — | — |
| 2020-10-08 | $25.90 | $25.90 | 110,340 | — | — |
| 2020-10-07 | $26.10 | $26.10 | 25,540 | — | — |
| 2020-10-06 | $24.50 | $24.50 | 10,130 | — | — |
| 2020-10-05 | $24.50 | $24.50 | 5,050 | — | — |
| 2020-10-02 | $24.80 | $24.80 | 10,130 | — | — |
| 2020-10-01 | $25.00 | $25.00 | 19,710 | — | — |
| 2020-09-30 | $22.60 | $22.60 | 6,420 | — | — |
| 2020-09-29 | $22.50 | $22.50 | 4,570 | — | — |
| 2020-09-28 | $22.20 | $22.20 | 7,440 | — | — |
| 2020-09-25 | $21.90 | $21.90 | 10,680 | — | — |
| 2020-09-24 | $22.10 | $22.10 | 4,530 | — | — |
| 2020-09-23 | $22.70 | $22.70 | 24,550 | — | — |
| 2020-09-22 | $22.50 | $22.50 | 7,050 | — | — |
| 2020-09-21 | $22.50 | $22.50 | 9,470 | — | — |
| 2020-09-18 | $24.30 | $24.30 | 7,830 | — | — |
| 2020-09-17 | $24.60 | $24.60 | 10,120 | — | — |
| 2020-09-16 | $24.60 | $24.60 | 34,550 | — | — |
| 2020-09-15 | $25.10 | $25.10 | 45,170 | — | — |
| 2020-09-14 | $23.10 | $23.10 | 9,530 | — | — |
| 2020-09-11 | $22.70 | $22.70 | 7,320 | — | — |
| 2020-09-10 | $21.80 | $21.80 | 6,100 | — | — |
| 2020-09-09 | $22.70 | $22.70 | 10,490 | — | — |
| 2020-09-08 | $21.70 | $21.70 | 14,090 | — | — |
| 2020-09-04 | $22.00 | $22.00 | 27,020 | — | — |
| 2020-09-03 | $23.00 | $23.00 | 25,220 | — | — |
| 2020-09-02 | $22.70 | $22.70 | 19,350 | — | — |
| 2020-09-01 | $22.30 | $22.30 | 28,620 | — | — |
| 2020-08-31 | $22.90 | $22.90 | 24,390 | — | — |
| 2020-08-28 | $22.90 | $22.90 | 12,230 | — | — |
| 2020-08-27 | $23.00 | $23.00 | 14,530 | — | — |
| 2020-08-26 | $23.50 | $23.50 | 18,390 | — | — |
| 2020-08-25 | $22.90 | $22.90 | 11,690 | — | — |
| 2020-08-24 | $22.20 | $22.20 | 12,970 | — | — |
| 2020-08-21 | $22.80 | $22.80 | 17,480 | — | — |
| 2020-08-20 | $24.50 | $24.50 | 81,310 | — | — |
| 2020-08-19 | $23.20 | $23.20 | 14,570 | — | — |
| 2020-08-18 | $23.00 | $23.00 | 8,970 | — | — |
| 2020-08-17 | $23.60 | $23.60 | 11,830 | — | — |
| 2020-08-14 | $23.50 | $23.50 | 14,760 | — | — |
| 2020-08-13 | $24.60 | $24.60 | 34,640 | — | — |
| 2020-08-12 | $22.90 | $22.90 | 22,950 | — | — |
| 2020-08-11 | $23.70 | $23.70 | 10,760 | — | — |
| 2020-08-10 | $24.60 | $24.60 | 14,330 | — | — |
| 2020-08-07 | $22.80 | $22.80 | 15,400 | — | — |
| 2020-08-06 | $25.90 | $25.90 | 22,300 | — | — |
| 2020-08-05 | $27.10 | $27.10 | 61,130 | — | — |
| 2020-08-04 | $28.70 | $28.70 | 72,090 | — | — |
| 2020-08-03 | $24.50 | $24.50 | 25,560 | — | — |
| 2020-07-31 | $22.60 | $22.60 | 14,270 | — | — |
| 2020-07-30 | $21.80 | $21.80 | 15,380 | — | — |
| 2020-07-29 | $21.40 | $21.40 | 8,810 | — | — |
| 2020-07-28 | $21.00 | $21.00 | 13,180 | — | — |
| 2020-07-27 | $21.20 | $21.20 | 10,690 | — | — |
| 2020-07-24 | $21.60 | $21.60 | 9,750 | — | — |
| 2020-07-23 | $22.50 | $22.50 | 33,930 | — | — |
| 2020-07-22 | $24.70 | $24.70 | 28,160 | — | — |
| 2020-07-21 | $24.20 | $24.20 | 79,840 | — | — |
| 2020-07-20 | $22.50 | $22.50 | 18,320 | — | — |
| 2020-07-17 | $22.50 | $22.50 | 19,300 | — | — |
| 2020-07-16 | $21.10 | $21.10 | 18,380 | — | — |
| 2020-07-15 | $20.90 | $20.90 | 24,460 | — | — |
| 2020-07-14 | $21.10 | $21.10 | 21,990 | — | — |
| 2020-07-13 | $21.70 | $21.70 | 19,210 | — | — |
| 2020-07-10 | $20.80 | $20.80 | 22,860 | — | — |
| 2020-07-09 | $21.50 | $21.50 | 21,050 | — | — |
| 2020-07-08 | $21.90 | $21.90 | 81,400 | — | — |
| 2020-07-07 | $21.40 | $21.40 | 28,330 | — | — |
| 2020-07-06 | $23.20 | $23.20 | 35,040 | — | — |
| 2020-07-02 | $23.60 | $23.60 | 75,020 | — | — |
| 2020-07-01 | $22.00 | $22.00 | 91,250 | — | — |
| 2020-06-30 | $20.80 | $20.80 | 50,470 | — | — |
| 2020-06-29 | $20.10 | $20.10 | 41,420 | — | — |
| 2020-06-26 | $19.80 | $19.80 | 77,840 | — | — |
| 2020-06-25 | $19.50 | $19.50 | 80,650 | — | — |
| 2020-06-24 | $18.90 | $18.90 | 97,400 | — | — |
| 2020-06-23 | $18.90 | $18.90 | 119,620 | — | — |
| 2020-06-22 | $20.40 | $20.40 | 117,790 | — | — |
| 2020-06-19 | $22.30 | $22.30 | 215,820 | — | — |
| 2020-06-18 | $22.20 | $22.20 | 748,090 | — | — |
| 2020-06-17 | $25.50 | $25.50 | 6,241,150 | — | — |
| 2020-06-16 | $23.70 | $23.70 | 22,706,670 | — | — |
| 2020-06-15 | $7.90 | $7.90 | 330,700 | — | — |
| 2020-06-12 | $8.50 | $8.50 | 10,920 | — | — |
| 2020-06-11 | $7.90 | $7.90 | 4,210 | — | — |
| 2020-06-10 | $8.10 | $8.10 | 2,480 | — | — |
| 2020-06-09 | $8.20 | $8.20 | 4,790 | — | — |
| 2020-06-08 | $8.50 | $8.50 | 27,200 | — | — |
| 2020-06-05 | $7.40 | $7.40 | 14,100 | — | — |
| 2020-06-04 | $7.10 | $7.10 | 25,000 | — | — |
| 2020-06-03 | $6.80 | $6.80 | 61,930 | — | — |
| 2020-06-02 | $5.60 | $5.60 | 66,690 | — | — |
| 2020-06-01 | $5.60 | $5.60 | 35,450 | — | — |
| 2020-05-29 | $5.20 | $5.20 | 16,930 | — | — |
| 2020-05-28 | $5.50 | $5.50 | 35,910 | — | — |
| 2020-05-27 | $5.00 | $5.00 | 24,300 | — | — |
| 2020-05-26 | $5.10 | $5.10 | 76,680 | — | — |
| 2020-05-22 | $5.70 | $5.70 | 47,620 | — | — |
| 2020-05-21 | $6.20 | $6.20 | 27,590 | — | — |
| 2020-05-20 | $6.40 | $6.40 | 63,130 | — | — |
| 2020-05-19 | $4.90 | $4.90 | 99,740 | — | — |
| 2020-05-18 | $5.40 | $5.40 | 11,420 | — | — |
| 2020-05-15 | $5.50 | $5.50 | 13,030 | — | — |
| 2020-05-14 | $6.00 | $6.00 | 44,500 | — | — |
| 2020-05-13 | $5.70 | $5.70 | 10,730 | — | — |
| 2020-05-12 | $5.50 | $5.50 | 13,860 | — | — |
| 2020-05-11 | $5.90 | $5.90 | 15,420 | — | — |
| 2020-05-08 | $6.30 | $6.30 | 10,180 | — | — |
| 2020-05-07 | $7.00 | $7.00 | 5,130 | — | — |
| 2020-05-06 | $7.00 | $7.00 | 7,910 | — | — |
| 2020-05-05 | $7.60 | $7.60 | 1,930 | — | — |
| 2020-05-04 | $7.80 | $7.80 | 4,840 | — | — |
| 2020-05-01 | $8.40 | $8.40 | 6,970 | — | — |
| 2020-04-30 | $9.00 | $9.00 | 7,310 | — | — |
| 2020-04-29 | $9.70 | $9.70 | 7,360 | — | — |
| 2020-04-28 | $9.20 | $9.20 | 9,550 | — | — |
| 2020-04-27 | $7.70 | $7.70 | 5,300 | — | — |
| 2020-04-24 | $7.60 | $7.60 | 2,400 | — | — |
| 2020-04-23 | $8.00 | $8.00 | 1,210 | — | — |
| 2020-04-22 | $8.00 | $8.00 | 2,010 | — | — |
| 2020-04-21 | $7.90 | $7.90 | 1,040 | — | — |
| 2020-04-20 | $8.50 | $8.50 | 4,950 | — | — |
| 2020-04-17 | $8.60 | $8.60 | 2,140 | — | — |
| 2020-04-16 | $9.10 | $9.10 | 7,150 | — | — |
| 2020-04-15 | $8.70 | $8.70 | 7,450 | — | — |
| 2020-04-14 | $7.90 | $7.90 | 15,540 | — | — |
| 2020-04-13 | $7.80 | $7.80 | 4,920 | — | — |
| 2020-04-09 | $7.50 | $7.50 | 5,040 | — | — |
| 2020-04-08 | $6.90 | $6.90 | 14,860 | — | — |
| 2020-04-07 | $6.50 | $6.50 | 8,360 | — | — |
| 2020-04-06 | $5.30 | $5.30 | 1,920 | — | — |
| 2020-04-03 | $5.60 | $5.60 | 4,630 | — | — |
| 2020-04-02 | $6.90 | $6.90 | 1,450 | — | — |
| 2020-04-01 | $7.20 | $7.20 | 4,160 | — | — |
| 2020-03-31 | $7.20 | $7.20 | 1,310 | — | — |
| 2020-03-30 | $6.40 | $6.40 | 1,000 | — | — |
| 2020-03-27 | $7.10 | $7.10 | 1,610 | — | — |
| 2020-03-26 | $7.90 | $7.90 | 4,220 | — | — |
| 2020-03-25 | $8.10 | $8.10 | 29,910 | — | — |
| 2020-03-24 | $4.00 | $4.00 | 4,060 | — | — |
| 2020-03-23 | $4.00 | $4.00 | 4,720 | — | — |
| 2020-03-20 | $3.90 | $3.90 | 10,040 | — | — |
| 2020-03-19 | $4.20 | $4.20 | 9,390 | — | — |
| 2020-03-18 | $4.10 | $4.10 | 5,880 | — | — |
| 2020-03-17 | $4.90 | $4.90 | 6,740 | — | — |
| 2020-03-16 | $5.30 | $5.30 | 32,210 | — | — |
| 2020-03-13 | $6.50 | $6.50 | 37,910 | — | — |
| 2020-03-12 | $6.90 | $6.90 | 8,960 | — | — |
| 2020-03-11 | $7.20 | $7.20 | 6,100 | — | — |
| 2020-03-10 | $7.10 | $7.10 | 910 | — | — |
| 2020-03-09 | $7.00 | $7.00 | 1,770 | — | — |
| 2020-03-06 | $7.80 | $7.80 | 5,120 | — | — |
| 2020-03-05 | $7.80 | $7.80 | 2,430 | — | — |
| 2020-03-04 | $8.00 | $8.00 | 9,440 | — | — |
| 2020-03-03 | $7.80 | $7.80 | 1,940 | — | — |
| 2020-03-02 | $7.30 | $7.30 | 2,620 | — | — |
| 2020-02-28 | $6.80 | $6.80 | 5,390 | — | — |
| 2020-02-27 | $7.10 | $7.10 | 8,760 | — | — |
| 2020-02-26 | $8.00 | $8.00 | 770 | — | — |
| 2020-02-25 | $7.50 | $7.50 | 4,920 | — | — |
| 2020-02-24 | $8.20 | $8.20 | 1,020 | — | — |
| 2020-02-21 | $8.40 | $8.40 | 2,700 | — | — |
| 2020-02-20 | $8.50 | $8.50 | 7,170 | — | — |
| 2020-02-19 | $7.80 | $7.80 | 5,550 | — | — |
| 2020-02-18 | $7.70 | $7.70 | 2,720 | — | — |
| 2020-02-14 | $8.20 | $8.20 | 3,750 | — | — |
| 2020-02-13 | $8.40 | $8.40 | 24,160 | — | — |
| 2020-02-12 | $9.40 | $9.40 | 5,560 | — | — |
| 2020-02-11 | $9.60 | $9.60 | 1,220 | — | — |
| 2020-02-10 | $9.70 | $9.70 | 1,940 | — | — |
| 2020-02-07 | $10.10 | $10.10 | 8,470 | — | — |
| 2020-02-06 | $9.50 | $9.50 | 4,570 | — | — |
| 2020-02-05 | $10.00 | $10.00 | 5,060 | — | — |
| 2020-02-04 | $9.90 | $9.90 | 2,340 | — | — |
| 2020-02-03 | $9.40 | $9.40 | 5,520 | — | — |
| 2020-01-31 | $10.00 | $10.00 | 9,370 | — | — |
| 2020-01-30 | $10.20 | $10.20 | 2,640 | — | — |
| 2020-01-29 | $9.60 | $9.60 | 960 | — | — |
| 2020-01-28 | $10.30 | $10.30 | 350 | — | — |
| 2020-01-27 | $9.90 | $9.90 | 2,780 | — | — |
| 2020-01-24 | $10.30 | $10.30 | 5,060 | — | — |
| 2020-01-23 | $10.30 | $10.30 | 4,500 | — | — |
| 2020-01-22 | $10.90 | $10.90 | 14,940 | — | — |
| 2020-01-21 | $10.10 | $10.10 | 580 | — | — |
| 2020-01-17 | $10.00 | $10.00 | 3,050 | — | — |
| 2020-01-16 | $10.00 | $10.00 | 2,440 | — | — |
| 2020-01-15 | $9.50 | $9.50 | 3,810 | — | — |
| 2020-01-14 | $10.10 | $10.10 | 10,340 | — | — |
| 2020-01-13 | $9.90 | $9.90 | 3,740 | — | — |
| 2020-01-10 | $9.30 | $9.30 | 840 | — | — |
| 2020-01-09 | $8.90 | $8.90 | 2,960 | — | — |
| 2020-01-08 | $8.60 | $8.60 | 1,190 | — | — |
| 2020-01-07 | $8.50 | $8.50 | 6,410 | — | — |
| 2020-01-06 | $8.10 | $8.10 | 6,100 | — | — |
| 2020-01-03 | $8.10 | $8.10 | 1,860 | — | — |
| 2020-01-02 | $8.30 | $8.30 | 5,820 | — | — |