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
- 2016-11-15 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 | $45.75 | $45.75 | 138,533 | — | — |
| 2020-12-30 | $46.95 | $46.95 | 150,053 | — | — |
| 2020-12-29 | $45.90 | $45.90 | 210,307 | — | — |
| 2020-12-28 | $48.75 | $48.75 | 213,753 | — | — |
| 2020-12-24 | $45.15 | $45.15 | 175,113 | — | — |
| 2020-12-23 | $46.80 | $46.80 | 323,720 | — | — |
| 2020-12-22 | $42.30 | $42.30 | 891,993 | — | — |
| 2020-12-21 | $49.50 | $49.50 | 388,733 | — | — |
| 2020-12-18 | $53.85 | $53.85 | 416,213 | — | — |
| 2020-12-17 | $53.08 | $53.08 | 445,273 | — | — |
| 2020-12-16 | $48.75 | $48.75 | 961,947 | — | — |
| 2020-12-15 | $52.32 | $52.32 | 1,311,760 | — | — |
| 2020-12-14 | $65.55 | $65.55 | 1,897,400 | — | — |
| 2020-12-11 | $54.00 | $54.00 | 1,355,033 | — | — |
| 2020-12-10 | $42.75 | $42.75 | 605,753 | — | — |
| 2020-12-09 | $43.20 | $43.20 | 1,099,673 | — | — |
| 2020-12-08 | $36.15 | $36.15 | 601,007 | — | — |
| 2020-12-07 | $30.75 | $30.75 | 555,440 | — | — |
| 2020-12-04 | $28.35 | $28.35 | 363,620 | — | — |
| 2020-12-03 | $24.60 | $24.60 | 183,487 | — | — |
| 2020-12-02 | $23.70 | $23.70 | 205,600 | — | — |
| 2020-12-01 | $24.00 | $24.00 | 198,453 | — | — |
| 2020-11-30 | $24.84 | $24.84 | 309,340 | — | — |
| 2020-11-27 | $25.65 | $25.65 | 161,567 | — | — |
| 2020-11-25 | $23.91 | $23.91 | 727,327 | — | — |
| 2020-11-24 | $25.05 | $25.05 | 741,900 | — | — |
| 2020-11-23 | $23.25 | $23.25 | 772,047 | — | — |
| 2020-11-20 | $18.75 | $18.75 | 269,680 | — | — |
| 2020-11-19 | $16.31 | $16.31 | 169,840 | — | — |
| 2020-11-18 | $16.95 | $16.95 | 201,953 | — | — |
| 2020-11-17 | $15.30 | $15.30 | 206,567 | — | — |
| 2020-11-16 | $16.35 | $16.35 | 598,373 | — | — |
| 2020-11-13 | $13.68 | $13.68 | 109,367 | — | — |
| 2020-11-12 | $13.41 | $13.41 | 65,460 | — | — |
| 2020-11-11 | $13.53 | $13.53 | 64,387 | — | — |
| 2020-11-10 | $12.83 | $12.83 | 227,140 | — | — |
| 2020-11-09 | $14.31 | $14.31 | 103,100 | — | — |
| 2020-11-06 | $13.73 | $13.73 | 125,680 | — | — |
| 2020-11-05 | $14.58 | $14.58 | 190,993 | — | — |
| 2020-11-04 | $13.61 | $13.61 | 223,980 | — | — |
| 2020-11-03 | $12.33 | $12.33 | 102,533 | — | — |
| 2020-11-02 | $11.96 | $11.96 | 128,253 | — | — |
| 2020-10-30 | $11.60 | $11.60 | 151,153 | — | — |
| 2020-10-29 | $11.85 | $11.85 | 91,313 | — | — |
| 2020-10-28 | $12.00 | $12.00 | 305,700 | — | — |
| 2020-10-27 | $13.05 | $13.05 | 206,927 | — | — |
| 2020-10-26 | $14.21 | $14.21 | 169,320 | — | — |
| 2020-10-23 | $15.15 | $15.15 | 90,167 | — | — |
| 2020-10-22 | $14.70 | $14.70 | 140,500 | — | — |
| 2020-10-21 | $15.45 | $15.45 | 152,533 | — | — |
| 2020-10-20 | $15.15 | $15.15 | 196,127 | — | — |
| 2020-10-19 | $15.68 | $15.68 | 602,707 | — | — |
| 2020-10-16 | $13.73 | $13.73 | 143,920 | — | — |
| 2020-10-15 | $12.60 | $12.60 | 101,167 | — | — |
| 2020-10-14 | $12.45 | $12.45 | 128,067 | — | — |
| 2020-10-13 | $12.53 | $12.53 | 145,540 | — | — |
| 2020-10-12 | $12.86 | $12.86 | 188,840 | — | — |
| 2020-10-09 | $13.26 | $13.26 | 596,527 | — | — |
| 2020-10-08 | $14.09 | $14.09 | 536,667 | — | — |
| 2020-10-07 | $12.95 | $12.95 | 436,860 | — | — |
| 2020-10-06 | $10.50 | $10.50 | 388,007 | — | — |
| 2020-10-05 | $10.20 | $10.20 | 383,280 | — | — |
| 2020-10-02 | $9.15 | $9.15 | 143,733 | — | — |
| 2020-10-01 | $9.74 | $9.74 | 128,207 | — | — |
| 2020-09-30 | $8.96 | $8.96 | 136,233 | — | — |
| 2020-09-29 | $9.00 | $9.00 | 345,533 | — | — |
| 2020-09-28 | $9.30 | $9.30 | 770,367 | — | — |
| 2020-09-25 | $10.53 | $10.53 | 903,840 | — | — |
| 2020-09-24 | $7.79 | $7.79 | 143,267 | — | — |
| 2020-09-23 | $7.10 | $7.10 | 388,520 | — | — |
| 2020-09-22 | $7.65 | $7.65 | 267,347 | — | — |
| 2020-09-21 | $6.68 | $6.68 | 314,993 | — | — |
| 2020-09-18 | $5.88 | $5.88 | 107,913 | — | — |
| 2020-09-17 | $5.09 | $5.09 | 26,333 | — | — |
| 2020-09-16 | $5.06 | $5.06 | 31,980 | — | — |
| 2020-09-15 | $5.10 | $5.10 | 36,053 | — | — |
| 2020-09-14 | $5.16 | $5.16 | 23,227 | — | — |
| 2020-09-11 | $5.09 | $5.09 | 28,160 | — | — |
| 2020-09-10 | $5.18 | $5.18 | 27,993 | — | — |
| 2020-09-09 | $5.04 | $5.04 | 22,133 | — | — |
| 2020-09-08 | $5.04 | $5.04 | 20,867 | — | — |
| 2020-09-04 | $5.07 | $5.07 | 44,773 | — | — |
| 2020-09-03 | $5.30 | $5.30 | 39,800 | — | — |
| 2020-09-02 | $5.60 | $5.60 | 41,567 | — | — |
| 2020-09-01 | $5.51 | $5.51 | 32,520 | — | — |
| 2020-08-31 | $5.49 | $5.49 | 37,887 | — | — |
| 2020-08-28 | $5.30 | $5.30 | 32,560 | — | — |
| 2020-08-27 | $5.49 | $5.49 | 33,480 | — | — |
| 2020-08-26 | $5.49 | $5.49 | 56,753 | — | — |
| 2020-08-25 | $5.28 | $5.28 | 28,940 | — | — |
| 2020-08-24 | $5.18 | $5.18 | 32,827 | — | — |
| 2020-08-21 | $5.30 | $5.30 | 36,933 | — | — |
| 2020-08-20 | $5.07 | $5.07 | 28,773 | — | — |
| 2020-08-19 | $5.16 | $5.16 | 52,627 | — | — |
| 2020-08-18 | $5.48 | $5.48 | 33,173 | — | — |
| 2020-08-17 | $5.60 | $5.60 | 45,707 | — | — |
| 2020-08-14 | $5.82 | $5.82 | 41,213 | — | — |
| 2020-08-13 | $5.73 | $5.73 | 28,140 | — | — |
| 2020-08-12 | $5.63 | $5.63 | 26,720 | — | — |
| 2020-08-11 | $5.70 | $5.70 | 53,920 | — | — |
| 2020-08-10 | $5.55 | $5.55 | 98,000 | — | — |
| 2020-08-07 | $5.25 | $5.25 | 56,393 | — | — |
| 2020-08-06 | $5.13 | $5.13 | 42,773 | — | — |
| 2020-08-05 | $5.03 | $5.03 | 27,240 | — | — |
| 2020-08-04 | $4.92 | $4.92 | 40,753 | — | — |
| 2020-08-03 | $4.80 | $4.80 | 54,240 | — | — |
| 2020-07-31 | $4.79 | $4.79 | 35,780 | — | — |
| 2020-07-30 | $4.74 | $4.74 | 39,313 | — | — |
| 2020-07-29 | $4.80 | $4.80 | 37,080 | — | — |
| 2020-07-28 | $4.85 | $4.85 | 30,480 | — | — |
| 2020-07-27 | $4.65 | $4.65 | 30,227 | — | — |
| 2020-07-24 | $4.70 | $4.70 | 44,453 | — | — |
| 2020-07-23 | $4.74 | $4.74 | 25,773 | — | — |
| 2020-07-22 | $4.73 | $4.73 | 30,620 | — | — |
| 2020-07-21 | $4.76 | $4.76 | 41,727 | — | — |
| 2020-07-20 | $4.77 | $4.77 | 38,780 | — | — |
| 2020-07-17 | $4.80 | $4.80 | 37,147 | — | — |
| 2020-07-16 | $4.82 | $4.82 | 38,427 | — | — |
| 2020-07-15 | $5.01 | $5.01 | 35,640 | — | — |
| 2020-07-14 | $4.92 | $4.92 | 36,520 | — | — |
| 2020-07-13 | $5.03 | $5.03 | 44,000 | — | — |
| 2020-07-10 | $4.95 | $4.95 | 46,833 | — | — |
| 2020-07-09 | $5.04 | $5.04 | 71,113 | — | — |
| 2020-07-08 | $5.22 | $5.22 | 50,047 | — | — |
| 2020-07-07 | $5.25 | $5.25 | 69,353 | — | — |
| 2020-07-06 | $5.42 | $5.42 | 50,640 | — | — |
| 2020-07-02 | $5.52 | $5.52 | 112,073 | — | — |
| 2020-07-01 | $6.00 | $6.00 | 139,227 | — | — |
| 2020-06-30 | $5.58 | $5.58 | 124,067 | — | — |
| 2020-06-29 | $5.22 | $5.22 | 107,000 | — | — |
| 2020-06-26 | $4.94 | $4.93 | 65,820 | — | — |
| 2020-06-25 | $5.25 | $5.25 | 54,373 | — | — |
| 2020-06-24 | $5.04 | $5.04 | 72,300 | — | — |
| 2020-06-23 | $5.54 | $5.54 | 95,287 | — | — |
| 2020-06-22 | $5.55 | $5.55 | 162,473 | — | — |
| 2020-06-19 | $5.01 | $5.01 | 66,500 | — | — |
| 2020-06-18 | $4.65 | $4.65 | 52,767 | — | — |
| 2020-06-17 | $4.50 | $4.50 | 40,927 | — | — |
| 2020-06-16 | $4.56 | $4.56 | 67,740 | — | — |
| 2020-06-15 | $4.59 | $4.59 | 42,513 | — | — |
| 2020-06-12 | $4.74 | $4.74 | 71,953 | — | — |
| 2020-06-11 | $4.65 | $4.65 | 95,287 | — | — |
| 2020-06-10 | $5.24 | $5.24 | 70,873 | — | — |
| 2020-06-09 | $5.09 | $5.09 | 94,680 | — | — |
| 2020-06-08 | $5.34 | $5.34 | 111,260 | — | — |
| 2020-06-05 | $5.46 | $5.46 | 103,973 | — | — |
| 2020-06-04 | $5.40 | $5.40 | 138,873 | — | — |
| 2020-06-03 | $5.67 | $5.67 | 56,413 | — | — |
| 2020-06-02 | $5.72 | $5.72 | 98,520 | — | — |
| 2020-06-01 | $5.70 | $5.70 | 80,780 | — | — |
| 2020-05-29 | $5.96 | $5.96 | 88,980 | — | — |
| 2020-05-28 | $6.18 | $6.18 | 57,747 | — | — |
| 2020-05-27 | $6.00 | $6.00 | 64,533 | — | — |
| 2020-05-26 | $6.05 | $6.05 | 69,267 | — | — |
| 2020-05-22 | $5.85 | $5.85 | 102,113 | — | — |
| 2020-05-21 | $6.30 | $6.30 | 72,760 | — | — |
| 2020-05-20 | $6.60 | $6.60 | 48,173 | — | — |
| 2020-05-19 | $6.74 | $6.74 | 49,327 | — | — |
| 2020-05-18 | $7.20 | $7.20 | 57,260 | — | — |
| 2020-05-15 | $6.36 | $6.36 | 65,253 | — | — |
| 2020-05-14 | $6.66 | $6.66 | 35,320 | — | — |
| 2020-05-13 | $6.83 | $6.83 | 66,727 | — | — |
| 2020-05-12 | $6.83 | $6.83 | 55,607 | — | — |
| 2020-05-11 | $6.30 | $6.30 | 46,700 | — | — |
| 2020-05-08 | $6.30 | $6.30 | 18,280 | — | — |
| 2020-05-07 | $6.27 | $6.27 | 25,347 | — | — |
| 2020-05-06 | $6.02 | $6.02 | 48,320 | — | — |
| 2020-05-05 | $5.88 | $5.88 | 76,500 | — | — |
| 2020-05-04 | $6.51 | $6.51 | 33,400 | — | — |
| 2020-05-01 | $6.45 | $6.45 | 36,940 | — | — |
| 2020-04-30 | $6.75 | $6.75 | 20,087 | — | — |
| 2020-04-29 | $6.68 | $6.68 | 34,460 | — | — |
| 2020-04-28 | $6.71 | $6.71 | 37,973 | — | — |
| 2020-04-27 | $6.90 | $6.90 | 30,693 | — | — |
| 2020-04-24 | $6.87 | $6.87 | 32,273 | — | — |
| 2020-04-23 | $6.90 | $6.90 | 44,307 | — | — |
| 2020-04-22 | $7.31 | $7.31 | 50,173 | — | — |
| 2020-04-21 | $6.75 | $6.75 | 17,367 | — | — |
| 2020-04-20 | $6.75 | $6.75 | 24,593 | — | — |
| 2020-04-17 | $6.39 | $6.39 | 44,400 | — | — |
| 2020-04-16 | $5.91 | $5.91 | 13,520 | — | — |
| 2020-04-15 | $5.49 | $5.49 | 21,847 | — | — |
| 2020-04-14 | $5.88 | $5.88 | 36,833 | — | — |
| 2020-04-13 | $5.78 | $5.78 | 29,440 | — | — |
| 2020-04-09 | $5.99 | $5.99 | 25,713 | — | — |
| 2020-04-08 | $5.85 | $5.85 | 48,093 | — | — |
| 2020-04-07 | $6.00 | $6.00 | 26,833 | — | — |
| 2020-04-06 | $6.30 | $6.30 | 35,640 | — | — |
| 2020-04-03 | $6.27 | $6.27 | 30,847 | — | — |
| 2020-04-02 | $6.60 | $6.60 | 31,567 | — | — |
| 2020-04-01 | $6.92 | $6.92 | 70,393 | — | — |
| 2020-03-31 | $8.40 | $8.40 | 159,180 | — | — |
| 2020-03-30 | $6.62 | $6.62 | 65,227 | — | — |
| 2020-03-27 | $4.95 | $4.95 | 19,440 | — | — |
| 2020-03-26 | $4.77 | $4.77 | 33,893 | — | — |
| 2020-03-25 | $4.05 | $4.05 | 71,253 | — | — |
| 2020-03-24 | $3.35 | $3.35 | 32,767 | — | — |
| 2020-03-23 | $3.03 | $3.03 | 27,100 | — | — |
| 2020-03-20 | $3.26 | $3.25 | 25,293 | — | — |
| 2020-03-19 | $3.23 | $3.23 | 19,153 | — | — |
| 2020-03-18 | $3.18 | $3.18 | 32,947 | — | — |
| 2020-03-17 | $3.54 | $3.54 | 28,827 | — | — |
| 2020-03-16 | $3.30 | $3.30 | 52,547 | — | — |
| 2020-03-13 | $4.08 | $4.08 | 32,927 | — | — |
| 2020-03-12 | $4.62 | $4.62 | 46,760 | — | — |
| 2020-03-11 | $5.25 | $5.25 | 22,280 | — | — |
| 2020-03-10 | $5.39 | $5.38 | 30,960 | — | — |
| 2020-03-09 | $4.95 | $4.95 | 61,000 | — | — |
| 2020-03-06 | $6.00 | $6.00 | 65,307 | — | — |
| 2020-03-05 | $7.80 | $7.80 | 150,320 | — | — |
| 2020-03-04 | $8.72 | $8.72 | 170,380 | — | — |
| 2020-03-03 | $3.45 | $3.45 | 8,847 | — | — |
| 2020-03-02 | $0.75 | $0.75 | 0 | — | — |
| 2020-02-28 | $0.75 | $0.75 | 0 | — | — |
| 2020-02-27 | $0.75 | $0.75 | 0 | — | — |
| 2020-02-26 | $0.75 | $0.75 | 0 | — | — |
| 2020-02-25 | $0.75 | $0.75 | 0 | — | — |
| 2020-02-24 | $0.75 | $0.75 | 67 | — | — |
| 2020-02-21 | $0.75 | $0.75 | 0 | — | — |
| 2020-02-20 | $0.75 | $0.75 | 0 | — | — |
| 2020-02-19 | $0.75 | $0.75 | 0 | — | — |
| 2020-02-18 | $0.75 | $0.75 | 0 | — | — |
| 2020-02-14 | $0.75 | $0.75 | 0 | — | — |
| 2020-02-13 | $0.75 | $0.75 | 0 | — | — |
| 2020-02-12 | $0.75 | $0.75 | 0 | — | — |
| 2020-02-11 | $0.75 | $0.75 | 0 | — | — |
| 2020-02-10 | $0.75 | $0.75 | 0 | — | — |
| 2020-02-07 | $0.75 | $0.75 | 0 | — | — |
| 2020-02-06 | $0.75 | $0.75 | 0 | — | — |
| 2020-02-05 | $0.75 | $0.75 | 0 | — | — |
| 2020-02-04 | $0.75 | $0.75 | 0 | — | — |
| 2020-02-03 | $0.75 | $0.75 | 0 | — | — |
| 2020-01-31 | $0.75 | $0.75 | 0 | — | — |
| 2020-01-30 | $0.75 | $0.75 | 0 | — | — |
| 2020-01-29 | $0.75 | $0.75 | 0 | — | — |
| 2020-01-28 | $0.75 | $0.75 | 0 | — | — |
| 2020-01-27 | $0.75 | $0.75 | 0 | — | — |
| 2020-01-24 | $0.75 | $0.75 | 400 | — | — |
| 2020-01-23 | $0.84 | $0.84 | 0 | — | — |
| 2020-01-22 | $0.84 | $0.84 | 0 | — | — |
| 2020-01-21 | $0.84 | $0.84 | 0 | — | — |
| 2020-01-17 | $0.84 | $0.84 | 0 | — | — |
| 2020-01-16 | $0.84 | $0.84 | 0 | — | — |
| 2020-01-15 | $0.84 | $0.84 | 0 | — | — |
| 2020-01-14 | $0.84 | $0.84 | 0 | — | — |
| 2020-01-13 | $0.84 | $0.84 | 0 | — | — |
| 2020-01-10 | $0.84 | $0.84 | 0 | — | — |
| 2020-01-09 | $0.84 | $0.84 | 0 | — | — |
| 2020-01-08 | $0.84 | $0.84 | 0 | — | — |
| 2020-01-07 | $0.84 | $0.84 | 0 | — | — |
| 2020-01-06 | $0.84 | $0.84 | 0 | — | — |
| 2020-01-03 | $0.84 | $0.84 | 0 | — | — |
| 2020-01-02 | $0.84 | $0.84 | 0 | — | — |