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
- 2014-06-27 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 | $19.24 | $29.76 | 460,125 | — | — |
| 2020-12-30 | $19.20 | $29.70 | 367,200 | — | — |
| 2020-12-29 | $19.24 | $29.76 | 596,250 | — | — |
| 2020-12-28 | $19.64 | $30.38 | 616,600 | — | — |
| 2020-12-24 | $19.92 | $30.81 | 246,650 | — | — |
| 2020-12-23 | $19.84 | $30.69 | 1,011,675 | — | — |
| 2020-12-22 | $19.16 | $29.63 | 971,375 | — | — |
| 2020-12-21 | $19.84 | $30.69 | 1,401,825 | — | — |
| 2020-12-18 | $19.44 | $30.07 | 3,659,650 | — | — |
| 2020-12-17 | $19.00 | $29.39 | 1,252,900 | — | — |
| 2020-12-16 | $19.08 | $29.51 | 1,110,675 | — | — |
| 2020-12-15 | $19.48 | $30.13 | 2,678,875 | — | — |
| 2020-12-14 | $18.92 | $29.26 | 618,925 | — | — |
| 2020-12-11 | $19.00 | $29.39 | 867,475 | — | — |
| 2020-12-10 | $19.48 | $30.13 | 1,270,925 | — | — |
| 2020-12-09 | $19.64 | $30.38 | 727,400 | — | — |
| 2020-12-08 | $19.64 | $30.38 | 871,950 | — | — |
| 2020-12-07 | $18.92 | $29.26 | 808,750 | — | — |
| 2020-12-04 | $19.12 | $29.57 | 1,180,200 | — | — |
| 2020-12-03 | $18.76 | $29.02 | 1,565,500 | — | — |
| 2020-12-02 | $17.56 | $27.16 | 646,175 | — | — |
| 2020-12-01 | $17.40 | $26.91 | 947,225 | — | — |
| 2020-11-30 | $17.28 | $26.73 | 1,194,625 | — | — |
| 2020-11-27 | $17.44 | $26.97 | 343,425 | — | — |
| 2020-11-25 | $17.52 | $27.10 | 1,222,475 | — | — |
| 2020-11-24 | $17.24 | $26.66 | 1,064,675 | — | — |
| 2020-11-23 | $16.96 | $26.23 | 2,032,325 | — | — |
| 2020-11-20 | $17.24 | $26.66 | 1,121,450 | — | — |
| 2020-11-19 | $16.96 | $26.23 | 1,310,850 | — | — |
| 2020-11-18 | $16.60 | $25.67 | 1,772,000 | — | — |
| 2020-11-17 | $16.84 | $26.05 | 2,775,525 | — | — |
| 2020-11-16 | $17.08 | $26.42 | 2,279,750 | — | — |
| 2020-11-13 | $15.92 | $24.62 | 1,235,000 | — | — |
| 2020-11-12 | $15.48 | $23.94 | 1,146,450 | — | — |
| 2020-11-11 | $15.88 | $24.56 | 1,123,700 | — | — |
| 2020-11-10 | $16.00 | $24.75 | 1,227,925 | — | — |
| 2020-11-09 | $15.00 | $23.20 | 1,740,500 | — | — |
| 2020-11-06 | $15.00 | $23.20 | 1,369,000 | — | — |
| 2020-11-05 | $14.96 | $23.14 | 1,733,075 | — | — |
| 2020-11-04 | $14.72 | $22.77 | 1,316,450 | — | — |
| 2020-11-03 | $14.64 | $22.64 | 1,187,825 | — | — |
| 2020-11-02 | $14.68 | $22.70 | 690,700 | — | — |
| 2020-10-30 | $14.24 | $22.02 | 1,009,875 | — | — |
| 2020-10-29 | $14.64 | $22.64 | 2,772,325 | — | — |
| 2020-10-28 | $13.84 | $21.41 | 4,213,850 | — | — |
| 2020-10-27 | $14.00 | $21.65 | 2,124,625 | — | — |
| 2020-10-26 | $13.52 | $20.91 | 2,334,400 | — | — |
| 2020-10-23 | $13.04 | $20.17 | 4,653,925 | — | — |
| 2020-10-22 | $12.68 | $19.61 | 818,875 | — | — |
| 2020-10-21 | $12.76 | $19.74 | 353,275 | — | — |
| 2020-10-20 | $12.64 | $19.55 | 759,100 | — | — |
| 2020-10-19 | $12.24 | $18.93 | 407,850 | — | — |
| 2020-10-16 | $12.52 | $19.36 | 546,150 | — | — |
| 2020-10-15 | $12.52 | $19.36 | 861,850 | — | — |
| 2020-10-14 | $12.40 | $19.18 | 570,525 | — | — |
| 2020-10-13 | $12.44 | $19.24 | 768,400 | — | — |
| 2020-10-12 | $12.68 | $19.61 | 768,325 | — | — |
| 2020-10-09 | $12.72 | $19.67 | 1,794,650 | — | — |
| 2020-10-08 | $12.76 | $19.74 | 2,032,750 | — | — |
| 2020-10-07 | $11.96 | $18.50 | 3,270,325 | — | — |
| 2020-10-06 | $11.68 | $18.06 | 2,419,400 | — | — |
| 2020-10-05 | $11.44 | $17.69 | 1,575,550 | — | — |
| 2020-10-02 | $11.16 | $17.26 | 1,261,525 | — | — |
| 2020-10-01 | $11.28 | $17.45 | 1,797,850 | — | — |
| 2020-09-30 | $10.92 | $16.89 | 844,675 | — | — |
| 2020-09-29 | $10.88 | $16.83 | 3,060,900 | — | — |
| 2020-09-28 | $10.92 | $16.89 | 1,447,275 | — | — |
| 2020-09-25 | $10.52 | $16.27 | 2,681,000 | — | — |
| 2020-09-24 | $9.36 | $14.48 | 861,650 | — | — |
| 2020-09-23 | $9.48 | $14.66 | 922,825 | — | — |
| 2020-09-22 | $9.92 | $15.34 | 666,975 | — | — |
| 2020-09-21 | $9.84 | $15.22 | 1,406,600 | — | — |
| 2020-09-18 | $10.68 | $16.52 | 2,889,950 | — | — |
| 2020-09-17 | $10.84 | $16.77 | 1,458,875 | — | — |
| 2020-09-16 | $10.92 | $16.89 | 1,407,475 | — | — |
| 2020-09-15 | $10.40 | $16.09 | 472,400 | — | — |
| 2020-09-14 | $10.56 | $16.33 | 570,600 | — | — |
| 2020-09-11 | $10.16 | $15.71 | 1,042,400 | — | — |
| 2020-09-10 | $10.16 | $15.71 | 849,350 | — | — |
| 2020-09-09 | $10.72 | $16.58 | 778,325 | — | — |
| 2020-09-08 | $10.60 | $16.39 | 883,850 | — | — |
| 2020-09-04 | $10.96 | $16.95 | 1,057,150 | — | — |
| 2020-09-03 | $11.16 | $17.26 | 620,750 | — | — |
| 2020-09-02 | $11.32 | $17.51 | 817,500 | — | — |
| 2020-09-01 | $11.12 | $17.20 | 1,641,625 | — | — |
| 2020-08-31 | $10.84 | $16.77 | 1,305,950 | — | — |
| 2020-08-28 | $11.56 | $17.88 | 1,569,350 | — | — |
| 2020-08-27 | $11.40 | $17.63 | 1,874,450 | — | — |
| 2020-08-26 | $11.20 | $17.32 | 1,694,725 | — | — |
| 2020-08-25 | $11.36 | $17.57 | 3,112,425 | — | — |
| 2020-08-24 | $11.56 | $17.88 | 1,933,600 | — | — |
| 2020-08-21 | $11.36 | $17.57 | 1,419,400 | — | — |
| 2020-08-20 | $11.52 | $17.82 | 1,909,150 | — | — |
| 2020-08-19 | $11.16 | $17.26 | 1,644,025 | — | — |
| 2020-08-18 | $10.88 | $16.83 | 1,248,200 | — | — |
| 2020-08-17 | $11.12 | $17.20 | 4,332,925 | — | — |
| 2020-08-14 | $10.76 | $16.64 | 2,230,750 | — | — |
| 2020-08-13 | $10.36 | $16.02 | 1,792,375 | — | — |
| 2020-08-12 | $10.24 | $15.84 | 3,195,425 | — | — |
| 2020-08-11 | $9.92 | $15.34 | 3,206,950 | — | — |
| 2020-08-10 | $9.24 | $14.29 | 1,705,525 | — | — |
| 2020-08-07 | $8.72 | $13.49 | 1,839,075 | — | — |
| 2020-08-06 | $7.92 | $12.25 | 687,800 | — | — |
| 2020-08-05 | $7.80 | $12.06 | 1,263,550 | — | — |
| 2020-08-04 | $7.68 | $11.88 | 1,408,625 | — | — |
| 2020-08-03 | $7.52 | $11.63 | 723,500 | — | — |
| 2020-07-31 | $7.68 | $11.88 | 1,020,700 | — | — |
| 2020-07-30 | $7.88 | $12.19 | 1,445,800 | — | — |
| 2020-07-29 | $7.96 | $12.31 | 1,289,700 | — | — |
| 2020-07-28 | $7.44 | $11.51 | 1,293,550 | — | — |
| 2020-07-27 | $7.20 | $11.14 | 882,875 | — | — |
| 2020-07-24 | $7.20 | $11.14 | 1,289,925 | — | — |
| 2020-07-23 | $7.40 | $11.45 | 2,938,725 | — | — |
| 2020-07-22 | $7.40 | $11.45 | 2,364,650 | — | — |
| 2020-07-21 | $7.44 | $11.51 | 2,385,000 | — | — |
| 2020-07-20 | $7.52 | $11.63 | 2,712,950 | — | — |
| 2020-07-17 | $7.60 | $11.75 | 5,301,000 | — | — |
| 2020-07-16 | $7.36 | $11.38 | 11,665,725 | — | — |
| 2020-07-15 | $9.48 | $14.66 | 1,725,975 | — | — |
| 2020-07-14 | $9.24 | $14.29 | 965,700 | — | — |
| 2020-07-13 | $9.08 | $14.04 | 1,106,325 | — | — |
| 2020-07-10 | $9.40 | $14.54 | 973,875 | — | — |
| 2020-07-09 | $9.08 | $14.04 | 815,575 | — | — |
| 2020-07-08 | $9.36 | $14.48 | 1,017,375 | — | — |
| 2020-07-07 | $9.12 | $14.11 | 1,210,275 | — | — |
| 2020-07-06 | $9.52 | $14.72 | 778,525 | — | — |
| 2020-07-02 | $9.84 | $15.22 | 954,750 | — | — |
| 2020-07-01 | $9.96 | $15.40 | 909,700 | — | — |
| 2020-06-30 | $9.60 | $14.85 | 1,489,450 | — | — |
| 2020-06-29 | $9.36 | $14.48 | 1,018,800 | — | — |
| 2020-06-26 | $9.24 | $14.29 | 15,028,425 | — | — |
| 2020-06-25 | $10.32 | $15.96 | 1,729,250 | — | — |
| 2020-06-24 | $9.96 | $15.40 | 1,305,350 | — | — |
| 2020-06-23 | $10.56 | $16.33 | 1,105,250 | — | — |
| 2020-06-22 | $10.52 | $16.27 | 1,317,350 | — | — |
| 2020-06-19 | $10.60 | $16.39 | 2,258,525 | — | — |
| 2020-06-18 | $11.40 | $17.63 | 827,175 | — | — |
| 2020-06-17 | $11.08 | $17.14 | 784,875 | — | — |
| 2020-06-16 | $11.52 | $17.82 | 904,250 | — | — |
| 2020-06-15 | $11.32 | $17.51 | 1,430,875 | — | — |
| 2020-06-12 | $11.00 | $17.01 | 931,025 | — | — |
| 2020-06-11 | $9.68 | $14.97 | 1,075,250 | — | — |
| 2020-06-10 | $11.24 | $17.38 | 1,172,150 | — | — |
| 2020-06-09 | $11.96 | $18.50 | 1,114,150 | — | — |
| 2020-06-08 | $12.40 | $19.18 | 3,318,525 | — | — |
| 2020-06-05 | $11.84 | $18.31 | 2,358,275 | — | — |
| 2020-06-04 | $11.60 | $17.94 | 1,861,675 | — | — |
| 2020-06-03 | $10.40 | $16.09 | 1,778,125 | — | — |
| 2020-06-02 | $9.28 | $14.35 | 1,281,300 | — | — |
| 2020-06-01 | $8.92 | $13.80 | 1,787,300 | — | — |
| 2020-05-29 | $8.04 | $12.44 | 1,627,225 | — | — |
| 2020-05-28 | $8.48 | $13.12 | 1,122,700 | — | — |
| 2020-05-27 | $8.52 | $13.18 | 1,289,275 | — | — |
| 2020-05-26 | $8.24 | $12.74 | 1,678,000 | — | — |
| 2020-05-22 | $7.16 | $11.07 | 785,875 | — | — |
| 2020-05-21 | $7.44 | $11.51 | 1,298,375 | — | — |
| 2020-05-20 | $7.08 | $10.95 | 1,955,300 | — | — |
| 2020-05-19 | $7.08 | $10.95 | 1,617,325 | — | — |
| 2020-05-18 | $6.76 | $10.46 | 1,597,225 | — | — |
| 2020-05-15 | $6.08 | $9.40 | 1,757,025 | — | — |
| 2020-05-14 | $6.68 | $10.33 | 1,790,450 | — | — |
| 2020-05-13 | $6.16 | $9.53 | 2,260,575 | — | — |
| 2020-05-12 | $7.00 | $10.83 | 13,663,650 | — | — |
| 2020-05-11 | $7.16 | $11.07 | 2,038,675 | — | — |
| 2020-05-08 | $8.08 | $12.50 | 1,591,250 | — | — |
| 2020-05-07 | $8.40 | $12.99 | 1,089,425 | — | — |
| 2020-05-06 | $7.88 | $12.19 | 1,025,225 | — | — |
| 2020-05-05 | $8.20 | $12.68 | 881,425 | — | — |
| 2020-05-04 | $8.28 | $12.81 | 551,550 | — | — |
| 2020-05-01 | $8.16 | $12.62 | 871,100 | — | — |
| 2020-04-30 | $9.24 | $14.29 | 1,341,700 | — | — |
| 2020-04-29 | $10.00 | $15.47 | 1,360,775 | — | — |
| 2020-04-28 | $9.00 | $13.92 | 1,219,675 | — | — |
| 2020-04-27 | $8.16 | $12.62 | 796,950 | — | — |
| 2020-04-24 | $7.68 | $11.88 | 798,150 | — | — |
| 2020-04-23 | $7.64 | $11.82 | 564,725 | — | — |
| 2020-04-22 | $7.32 | $11.32 | 1,055,725 | — | — |
| 2020-04-21 | $7.68 | $11.88 | 888,275 | — | — |
| 2020-04-20 | $7.28 | $11.26 | 1,504,750 | — | — |
| 2020-04-17 | $8.28 | $12.81 | 1,297,750 | — | — |
| 2020-04-16 | $7.16 | $11.07 | 1,004,150 | — | — |
| 2020-04-15 | $7.80 | $12.06 | 1,232,475 | — | — |
| 2020-04-14 | $8.44 | $13.05 | 1,489,000 | — | — |
| 2020-04-13 | $9.28 | $14.35 | 1,668,750 | — | — |
| 2020-04-09 | $9.32 | $14.41 | 3,163,775 | — | — |
| 2020-04-08 | $6.92 | $10.70 | 3,140,400 | — | — |
| 2020-04-07 | $6.08 | $9.40 | 1,725,675 | — | — |
| 2020-04-06 | $6.52 | $10.08 | 1,483,625 | — | — |
| 2020-04-03 | $5.68 | $8.78 | 1,178,000 | — | — |
| 2020-04-02 | $6.24 | $9.65 | 1,007,325 | — | — |
| 2020-04-01 | $6.24 | $9.65 | 1,589,950 | — | — |
| 2020-03-31 | $7.00 | $10.83 | 1,659,900 | — | — |
| 2020-03-30 | $7.32 | $11.32 | 1,941,200 | — | — |
| 2020-03-27 | $8.88 | $13.05 | 1,350,450 | — | — |
| 2020-03-26 | $9.60 | $14.11 | 1,929,400 | — | — |
| 2020-03-25 | $7.88 | $11.58 | 1,918,675 | — | — |
| 2020-03-24 | $7.00 | $10.29 | 2,641,525 | — | — |
| 2020-03-23 | $5.64 | $8.29 | 1,285,100 | — | — |
| 2020-03-20 | $6.08 | $8.94 | 3,651,975 | — | — |
| 2020-03-19 | $5.88 | $8.64 | 3,158,900 | — | — |
| 2020-03-18 | $5.88 | $8.64 | 1,470,950 | — | — |
| 2020-03-17 | $7.76 | $11.41 | 2,206,275 | — | — |
| 2020-03-16 | $7.88 | $11.58 | 2,129,550 | — | — |
| 2020-03-13 | $8.68 | $12.76 | 2,125,375 | — | — |
| 2020-03-12 | $8.16 | $12.00 | 3,102,900 | — | — |
| 2020-03-11 | $11.88 | $17.46 | 1,035,900 | — | — |
| 2020-03-10 | $13.64 | $20.05 | 1,036,525 | — | — |
| 2020-03-09 | $13.56 | $19.93 | 1,917,100 | — | — |
| 2020-03-06 | $14.72 | $21.64 | 1,054,375 | — | — |
| 2020-03-05 | $15.76 | $23.17 | 822,525 | — | — |
| 2020-03-04 | $16.52 | $24.28 | 1,453,400 | — | — |
| 2020-03-03 | $16.20 | $23.81 | 1,075,950 | — | — |
| 2020-03-02 | $17.24 | $25.34 | 969,350 | — | — |
| 2020-02-28 | $15.84 | $23.29 | 2,237,300 | — | — |
| 2020-02-27 | $16.16 | $23.76 | 1,546,000 | — | — |
| 2020-02-26 | $17.96 | $26.40 | 587,150 | — | — |
| 2020-02-25 | $18.20 | $26.75 | 640,500 | — | — |
| 2020-02-24 | $19.00 | $27.93 | 559,350 | — | — |
| 2020-02-21 | $19.76 | $29.05 | 595,600 | — | — |
| 2020-02-20 | $20.44 | $30.05 | 555,875 | — | — |
| 2020-02-19 | $19.52 | $28.69 | 306,900 | — | — |
| 2020-02-18 | $19.96 | $29.34 | 423,100 | — | — |
| 2020-02-14 | $19.84 | $29.17 | 303,700 | — | — |
| 2020-02-13 | $19.56 | $28.75 | 292,075 | — | — |
| 2020-02-12 | $19.52 | $28.69 | 478,775 | — | — |
| 2020-02-11 | $19.40 | $28.52 | 345,150 | — | — |
| 2020-02-10 | $19.00 | $27.93 | 226,450 | — | — |
| 2020-02-07 | $19.04 | $27.99 | 253,450 | — | — |
| 2020-02-06 | $19.08 | $28.05 | 313,000 | — | — |
| 2020-02-05 | $19.32 | $28.40 | 506,925 | — | — |
| 2020-02-04 | $19.12 | $28.11 | 630,525 | — | — |
| 2020-02-03 | $18.96 | $27.87 | 444,700 | — | — |
| 2020-01-31 | $18.68 | $27.46 | 546,550 | — | — |
| 2020-01-30 | $18.92 | $27.81 | 750,700 | — | — |
| 2020-01-29 | $18.76 | $27.58 | 473,300 | — | — |
| 2020-01-28 | $18.56 | $27.28 | 753,550 | — | — |
| 2020-01-27 | $18.20 | $26.75 | 650,575 | — | — |
| 2020-01-24 | $18.56 | $27.28 | 454,450 | — | — |
| 2020-01-23 | $18.92 | $27.81 | 406,725 | — | — |
| 2020-01-22 | $18.96 | $27.87 | 349,000 | — | — |
| 2020-01-21 | $19.48 | $28.64 | 352,850 | — | — |
| 2020-01-17 | $19.44 | $28.58 | 494,925 | — | — |
| 2020-01-16 | $19.68 | $28.93 | 688,850 | — | — |
| 2020-01-15 | $19.84 | $29.17 | 753,625 | — | — |
| 2020-01-14 | $19.64 | $28.87 | 534,625 | — | — |
| 2020-01-13 | $19.44 | $28.58 | 893,050 | — | — |
| 2020-01-10 | $19.52 | $28.69 | 535,100 | — | — |
| 2020-01-09 | $19.36 | $28.46 | 410,700 | — | — |
| 2020-01-08 | $19.32 | $28.40 | 552,425 | — | — |
| 2020-01-07 | $19.04 | $27.99 | 519,100 | — | — |
| 2020-01-06 | $19.28 | $28.34 | 1,533,325 | — | — |
| 2020-01-03 | $18.96 | $27.87 | 426,425 | — | — |
| 2020-01-02 | $18.76 | $27.58 | 510,225 | — | — |