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
- 2019-06-26 to 2026-08-28
- 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 | $25.08 | $25.08 | 485,401 |
| 2020-12-30 | $25.03 | $25.03 | 398,180 |
| 2020-12-29 | $24.95 | $24.95 | 376,338 |
| 2020-12-28 | $25.93 | $25.93 | 348,510 |
| 2020-12-24 | $26.79 | $26.79 | 181,964 |
| 2020-12-23 | $27.12 | $27.12 | 449,731 |
| 2020-12-22 | $27.66 | $27.66 | 490,419 |
| 2020-12-21 | $25.96 | $25.96 | 424,268 |
| 2020-12-18 | $26.62 | $26.62 | 794,456 |
| 2020-12-17 | $25.60 | $25.60 | 452,730 |
| 2020-12-16 | $25.74 | $25.74 | 433,661 |
| 2020-12-15 | $24.31 | $24.31 | 518,893 |
| 2020-12-14 | $24.36 | $24.36 | 515,518 |
| 2020-12-11 | $24.67 | $24.67 | 433,979 |
| 2020-12-10 | $24.16 | $24.16 | 762,083 |
| 2020-12-09 | $25.09 | $25.09 | 685,098 |
| 2020-12-08 | $27.16 | $27.16 | 730,088 |
| 2020-12-07 | $25.80 | $25.80 | 643,664 |
| 2020-12-04 | $25.26 | $25.26 | 2,744,331 |
| 2020-12-03 | $30.13 | $30.13 | 561,008 |
| 2020-12-02 | $29.31 | $29.31 | 907,093 |
| 2020-12-01 | $26.94 | $26.94 | 214,859 |
| 2020-11-30 | $27.06 | $27.06 | 238,768 |
| 2020-11-27 | $26.96 | $26.96 | 179,855 |
| 2020-11-25 | $27.83 | $27.83 | 354,351 |
| 2020-11-24 | $25.37 | $25.37 | 382,560 |
| 2020-11-23 | $23.82 | $23.82 | 687,218 |
| 2020-11-20 | $22.36 | $22.36 | 122,662 |
| 2020-11-19 | $21.47 | $21.47 | 121,543 |
| 2020-11-18 | $21.82 | $21.82 | 196,889 |
| 2020-11-17 | $22.93 | $22.93 | 166,369 |
| 2020-11-16 | $22.16 | $22.16 | 187,896 |
| 2020-11-13 | $22.34 | $22.34 | 181,167 |
| 2020-11-12 | $22.80 | $22.80 | 271,159 |
| 2020-11-11 | $23.89 | $23.89 | 190,531 |
| 2020-11-10 | $22.02 | $22.02 | 299,714 |
| 2020-11-09 | $21.02 | $21.02 | 679,275 |
| 2020-11-06 | $25.33 | $25.33 | 703,320 |
| 2020-11-05 | $22.78 | $22.78 | 138,777 |
| 2020-11-04 | $22.08 | $22.08 | 222,666 |
| 2020-11-03 | $20.83 | $20.83 | 127,468 |
| 2020-11-02 | $21.30 | $21.30 | 383,900 |
| 2020-10-30 | $23.04 | $23.04 | 219,854 |
| 2020-10-29 | $22.34 | $22.34 | 193,988 |
| 2020-10-28 | $21.43 | $21.43 | 157,007 |
| 2020-10-27 | $22.19 | $22.19 | 119,563 |
| 2020-10-26 | $21.85 | $21.85 | 143,861 |
| 2020-10-23 | $23.28 | $23.28 | 219,613 |
| 2020-10-22 | $24.15 | $24.15 | 446,073 |
| 2020-10-21 | $23.58 | $23.58 | 440,563 |
| 2020-10-20 | $20.45 | $20.45 | 460,178 |
| 2020-10-19 | $22.89 | $22.89 | 298,688 |
| 2020-10-16 | $22.23 | $22.23 | 557,001 |
| 2020-10-15 | $19.08 | $19.08 | 223,615 |
| 2020-10-14 | $17.64 | $17.64 | 73,409 |
| 2020-10-13 | $17.87 | $17.87 | 143,375 |
| 2020-10-12 | $16.68 | $16.68 | 71,543 |
| 2020-10-09 | $17.19 | $17.19 | 94,008 |
| 2020-10-08 | $17.17 | $17.17 | 105,505 |
| 2020-10-07 | $17.28 | $17.28 | 43,492 |
| 2020-10-06 | $17.03 | $17.03 | 81,220 |
| 2020-10-05 | $17.10 | $17.10 | 82,146 |
| 2020-10-02 | $16.72 | $16.72 | 50,967 |
| 2020-10-01 | $17.24 | $17.24 | 135,177 |
| 2020-09-30 | $16.87 | $16.87 | 212,736 |
| 2020-09-29 | $17.92 | $17.92 | 80,531 |
| 2020-09-28 | $16.71 | $16.71 | 67,612 |
| 2020-09-25 | $16.46 | $16.46 | 66,170 |
| 2020-09-24 | $16.26 | $16.26 | 99,570 |
| 2020-09-23 | $16.23 | $16.23 | 167,834 |
| 2020-09-22 | $18.77 | $18.77 | 145,333 |
| 2020-09-21 | $18.13 | $18.13 | 212,559 |
| 2020-09-18 | $16.47 | $16.47 | 155,038 |
| 2020-09-17 | $16.44 | $16.44 | 68,797 |
| 2020-09-16 | $15.88 | $15.88 | 201,336 |
| 2020-09-15 | $16.66 | $16.66 | 241,115 |
| 2020-09-14 | $15.35 | $15.35 | 214,543 |
| 2020-09-11 | $13.95 | $13.95 | 68,466 |
| 2020-09-10 | $13.79 | $13.79 | 57,258 |
| 2020-09-09 | $13.81 | $13.81 | 61,965 |
| 2020-09-08 | $13.83 | $13.83 | 93,031 |
| 2020-09-04 | $13.04 | $13.04 | 53,528 |
| 2020-09-03 | $12.98 | $12.98 | 65,915 |
| 2020-09-02 | $13.93 | $13.93 | 65,480 |
| 2020-09-01 | $14.17 | $14.17 | 64,628 |
| 2020-08-31 | $13.05 | $13.05 | 80,894 |
| 2020-08-28 | $13.29 | $13.29 | 65,431 |
| 2020-08-27 | $12.49 | $12.49 | 171,456 |
| 2020-08-26 | $14.04 | $14.04 | 127,528 |
| 2020-08-25 | $14.72 | $14.72 | 81,797 |
| 2020-08-24 | $15.18 | $15.18 | 159,986 |
| 2020-08-21 | $14.45 | $14.45 | 209,149 |
| 2020-08-20 | $13.22 | $13.22 | 79,872 |
| 2020-08-19 | $13.72 | $13.72 | 136,921 |
| 2020-08-18 | $13.41 | $13.41 | 294,751 |
| 2020-08-17 | $15.59 | $15.59 | 645,141 |
| 2020-08-14 | $12.88 | $12.88 | 49,840 |
| 2020-08-13 | $12.85 | $12.85 | 76,248 |
| 2020-08-12 | $12.84 | $12.84 | 170,327 |
| 2020-08-11 | $11.97 | $11.97 | 68,273 |
| 2020-08-10 | $12.29 | $12.29 | 80,557 |
| 2020-08-07 | $11.79 | $11.79 | 57,367 |
| 2020-08-06 | $12.38 | $12.38 | 21,558 |
| 2020-08-05 | $12.38 | $12.38 | 39,440 |
| 2020-08-04 | $12.39 | $12.39 | 32,166 |
| 2020-08-03 | $12.61 | $12.61 | 65,808 |
| 2020-07-31 | $12.10 | $12.10 | 50,255 |
| 2020-07-30 | $12.15 | $12.15 | 48,416 |
| 2020-07-29 | $12.09 | $12.09 | 58,780 |
| 2020-07-28 | $11.59 | $11.59 | 131,165 |
| 2020-07-27 | $12.79 | $12.79 | 72,446 |
| 2020-07-24 | $12.62 | $12.62 | 83,876 |
| 2020-07-23 | $12.42 | $12.42 | 137,926 |
| 2020-07-22 | $12.24 | $12.24 | 134,851 |
| 2020-07-21 | $11.50 | $11.50 | 265,566 |
| 2020-07-20 | $11.97 | $11.97 | 158,797 |
| 2020-07-17 | $11.25 | $11.25 | 111,840 |
| 2020-07-16 | $10.99 | $10.99 | 64,487 |
| 2020-07-15 | $10.63 | $10.63 | 37,308 |
| 2020-07-14 | $10.82 | $10.82 | 53,932 |
| 2020-07-13 | $10.44 | $10.44 | 64,509 |
| 2020-07-10 | $10.68 | $10.68 | 110,784 |
| 2020-07-09 | $9.49 | $9.49 | 84,166 |
| 2020-07-08 | $9.04 | $9.04 | 367,423 |
| 2020-07-07 | $7.52 | $7.52 | 97,705 |
| 2020-07-06 | $7.91 | $7.91 | 21,473 |
| 2020-07-02 | $7.65 | $7.65 | 50,737 |
| 2020-07-01 | $6.89 | $6.89 | 78,130 |
| 2020-06-30 | $7.36 | $7.36 | 73,439 |
| 2020-06-29 | $7.14 | $7.14 | 74,635 |
| 2020-06-26 | $6.88 | $6.88 | 158,474 |
| 2020-06-25 | $6.80 | $6.80 | 84,808 |
| 2020-06-24 | $6.87 | $6.87 | 47,748 |
| 2020-06-23 | $6.98 | $6.98 | 18,444 |
| 2020-06-22 | $7.00 | $7.00 | 25,531 |
| 2020-06-19 | $7.01 | $7.01 | 58,663 |
| 2020-06-18 | $7.03 | $7.03 | 88,619 |
| 2020-06-17 | $6.90 | $6.90 | 134,954 |
| 2020-06-16 | $6.25 | $6.25 | 157,528 |
| 2020-06-15 | $5.93 | $5.93 | 10,966 |
| 2020-06-12 | $5.81 | $5.81 | 23,073 |
| 2020-06-11 | $5.55 | $5.55 | 31,772 |
| 2020-06-10 | $5.80 | $5.80 | 12,387 |
| 2020-06-09 | $5.55 | $5.55 | 9,727 |
| 2020-06-08 | $5.65 | $5.65 | 32,004 |
| 2020-06-05 | $5.64 | $5.64 | 27,915 |
| 2020-06-04 | $5.41 | $5.41 | 51,903 |
| 2020-06-03 | $5.15 | $5.15 | 95,715 |
| 2020-06-02 | $5.49 | $5.49 | 173,502 |
| 2020-06-01 | $4.44 | $4.44 | 62,643 |
| 2020-05-29 | $4.38 | $4.38 | 8,353 |
| 2020-05-28 | $4.26 | $4.26 | 125,255 |
| 2020-05-27 | $4.00 | $4.00 | 197,841 |
| 2020-05-26 | $4.14 | $4.14 | 24,146 |
| 2020-05-22 | $4.05 | $4.05 | 10,533 |
| 2020-05-21 | $4.00 | $4.00 | 17,104 |
| 2020-05-20 | $4.15 | $4.15 | 35,420 |
| 2020-05-19 | $4.27 | $4.27 | 10,032 |
| 2020-05-18 | $4.61 | $4.61 | 22,455 |
| 2020-05-15 | $4.11 | $4.11 | 23,132 |
| 2020-05-14 | $4.27 | $4.27 | 135,679 |
| 2020-05-13 | $4.52 | $4.52 | 33,353 |
| 2020-05-12 | $5.13 | $5.13 | 10,686 |
| 2020-05-11 | $5.50 | $5.50 | 12,955 |
| 2020-05-08 | $5.59 | $5.59 | 12,820 |
| 2020-05-07 | $5.18 | $5.18 | 124,298 |
| 2020-05-06 | $5.36 | $5.36 | 117,383 |
| 2020-05-05 | $5.16 | $5.16 | 7,241 |
| 2020-05-04 | $5.26 | $5.26 | 26,074 |
| 2020-05-01 | $5.27 | $5.27 | 22,737 |
| 2020-04-30 | $5.73 | $5.73 | 18,553 |
| 2020-04-29 | $6.05 | $6.05 | 11,830 |
| 2020-04-28 | $5.60 | $5.60 | 15,483 |
| 2020-04-27 | $5.88 | $5.88 | 9,919 |
| 2020-04-24 | $5.57 | $5.57 | 2,073 |
| 2020-04-23 | $5.62 | $5.62 | 6,177 |
| 2020-04-22 | $5.80 | $5.80 | 6,933 |
| 2020-04-21 | $5.37 | $5.37 | 35,787 |
| 2020-04-20 | $5.68 | $5.68 | 44,882 |
| 2020-04-17 | $5.69 | $5.69 | 6,700 |
| 2020-04-16 | $5.71 | $5.71 | 13,167 |
| 2020-04-15 | $5.85 | $5.85 | 14,049 |
| 2020-04-14 | $5.92 | $5.92 | 7,397 |
| 2020-04-13 | $5.82 | $5.82 | 7,027 |
| 2020-04-09 | $5.92 | $5.92 | 8,497 |
| 2020-04-08 | $6.15 | $6.15 | 8,500 |
| 2020-04-07 | $6.01 | $6.01 | 15,036 |
| 2020-04-06 | $6.27 | $6.27 | 16,007 |
| 2020-04-03 | $6.00 | $6.00 | 12,207 |
| 2020-04-02 | $5.24 | $5.24 | 11,382 |
| 2020-04-01 | $4.97 | $4.97 | 59,481 |
| 2020-03-31 | $5.60 | $5.60 | 15,678 |
| 2020-03-30 | $5.05 | $5.05 | 13,266 |
| 2020-03-27 | $5.00 | $5.00 | 10,644 |
| 2020-03-26 | $5.26 | $5.26 | 11,940 |
| 2020-03-25 | $5.01 | $5.01 | 20,288 |
| 2020-03-24 | $5.45 | $5.45 | 25,311 |
| 2020-03-23 | $5.36 | $5.36 | 16,062 |
| 2020-03-20 | $5.10 | $5.10 | 90,988 |
| 2020-03-19 | $5.28 | $5.28 | 27,558 |
| 2020-03-18 | $4.53 | $4.53 | 10,083 |
| 2020-03-17 | $4.48 | $4.48 | 28,127 |
| 2020-03-16 | $3.91 | $3.91 | 24,124 |
| 2020-03-13 | $4.50 | $4.50 | 42,064 |
| 2020-03-12 | $4.24 | $4.24 | 27,467 |
| 2020-03-11 | $4.66 | $4.66 | 29,823 |
| 2020-03-10 | $4.86 | $4.86 | 51,127 |
| 2020-03-09 | $5.17 | $5.17 | 19,353 |
| 2020-03-06 | $5.68 | $5.68 | 38,743 |
| 2020-03-05 | $5.86 | $5.86 | 11,813 |
| 2020-03-04 | $6.00 | $6.00 | 362,591 |
| 2020-03-03 | $6.04 | $6.04 | 14,680 |
| 2020-03-02 | $6.13 | $6.13 | 36,568 |
| 2020-02-28 | $6.25 | $6.25 | 126,730 |
| 2020-02-27 | $6.18 | $6.18 | 30,214 |
| 2020-02-26 | $6.13 | $6.13 | 34,713 |
| 2020-02-25 | $6.20 | $6.20 | 35,172 |
| 2020-02-24 | $6.28 | $6.28 | 20,473 |
| 2020-02-21 | $6.52 | $6.52 | 15,701 |
| 2020-02-20 | $6.44 | $6.44 | 11,808 |
| 2020-02-19 | $6.41 | $6.41 | 22,678 |
| 2020-02-18 | $6.26 | $6.26 | 8,421 |
| 2020-02-14 | $6.17 | $6.17 | 37,404 |
| 2020-02-13 | $6.26 | $6.26 | 55,433 |
| 2020-02-12 | $6.20 | $6.20 | 164,767 |
| 2020-02-11 | $6.65 | $6.65 | 66,749 |
| 2020-02-10 | $7.15 | $7.15 | 15,073 |
| 2020-02-07 | $7.08 | $7.08 | 27,001 |
| 2020-02-06 | $7.28 | $7.28 | 19,514 |
| 2020-02-05 | $7.16 | $7.16 | 25,056 |
| 2020-02-04 | $7.22 | $7.22 | 20,718 |
| 2020-02-03 | $7.02 | $7.02 | 29,018 |
| 2020-01-31 | $6.91 | $6.91 | 15,037 |
| 2020-01-30 | $6.74 | $6.74 | 35,419 |
| 2020-01-29 | $7.26 | $7.26 | 24,522 |
| 2020-01-28 | $7.78 | $7.78 | 24,474 |
| 2020-01-27 | $8.05 | $8.05 | 21,827 |
| 2020-01-24 | $8.14 | $8.14 | 11,670 |
| 2020-01-23 | $8.44 | $8.44 | 17,125 |
| 2020-01-22 | $8.41 | $8.41 | 21,976 |
| 2020-01-21 | $8.53 | $8.53 | 31,306 |
| 2020-01-17 | $8.54 | $8.54 | 25,776 |
| 2020-01-16 | $8.81 | $8.81 | 19,837 |
| 2020-01-15 | $8.98 | $8.98 | 33,507 |
| 2020-01-14 | $9.04 | $9.04 | 14,864 |
| 2020-01-13 | $9.07 | $9.07 | 66,416 |
| 2020-01-10 | $9.16 | $9.16 | 34,764 |
| 2020-01-09 | $8.91 | $8.91 | 35,950 |
| 2020-01-08 | $9.11 | $9.11 | 52,625 |
| 2020-01-07 | $8.93 | $8.93 | 33,311 |
| 2020-01-06 | $8.83 | $8.83 | 14,872 |
| 2020-01-03 | $8.81 | $8.81 | 18,199 |
| 2020-01-02 | $9.00 | $9.00 | 32,418 |