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
- 2018-06-22 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 | $23.40 | $23.40 | 119,547 | — | — |
| 2020-12-30 | $22.05 | $22.05 | 28,280 | — | — |
| 2020-12-29 | $21.60 | $21.60 | 57,353 | — | — |
| 2020-12-28 | $22.80 | $22.80 | 40,373 | — | — |
| 2020-12-24 | $24.15 | $24.15 | 13,380 | — | — |
| 2020-12-23 | $24.15 | $24.15 | 35,513 | — | — |
| 2020-12-22 | $24.30 | $24.30 | 85,107 | — | — |
| 2020-12-21 | $24.45 | $24.45 | 148,247 | — | — |
| 2020-12-18 | $25.05 | $25.05 | 26,687 | — | — |
| 2020-12-17 | $26.25 | $26.25 | 23,580 | — | — |
| 2020-12-16 | $26.10 | $26.10 | 32,107 | — | — |
| 2020-12-15 | $26.85 | $26.85 | 46,000 | — | — |
| 2020-12-14 | $27.00 | $27.00 | 33,060 | — | — |
| 2020-12-11 | $26.85 | $26.85 | 46,067 | — | — |
| 2020-12-10 | $25.95 | $25.95 | 54,320 | — | — |
| 2020-12-09 | $24.45 | $24.45 | 50,480 | — | — |
| 2020-12-08 | $25.50 | $25.50 | 206,260 | — | — |
| 2020-12-07 | $22.35 | $22.35 | 24,053 | — | — |
| 2020-12-04 | $22.80 | $22.80 | 23,640 | — | — |
| 2020-12-03 | $23.10 | $23.10 | 16,387 | — | — |
| 2020-12-02 | $24.00 | $24.00 | 22,687 | — | — |
| 2020-12-01 | $23.85 | $23.85 | 70,640 | — | — |
| 2020-11-30 | $22.50 | $22.50 | 35,160 | — | — |
| 2020-11-27 | $22.20 | $22.20 | 8,793 | — | — |
| 2020-11-25 | $22.35 | $22.35 | 14,973 | — | — |
| 2020-11-24 | $22.65 | $22.65 | 39,607 | — | — |
| 2020-11-23 | $22.95 | $22.95 | 29,053 | — | — |
| 2020-11-20 | $22.95 | $22.95 | 32,947 | — | — |
| 2020-11-19 | $23.10 | $23.10 | 39,027 | — | — |
| 2020-11-18 | $23.55 | $23.55 | 23,607 | — | — |
| 2020-11-17 | $23.55 | $23.55 | 26,513 | — | — |
| 2020-11-16 | $23.55 | $23.55 | 22,580 | — | — |
| 2020-11-13 | $24.60 | $24.60 | 71,560 | — | — |
| 2020-11-12 | $24.90 | $24.90 | 43,427 | — | — |
| 2020-11-11 | $25.80 | $25.80 | 30,360 | — | — |
| 2020-11-10 | $23.70 | $23.70 | 24,613 | — | — |
| 2020-11-09 | $23.10 | $23.10 | 20,153 | — | — |
| 2020-11-06 | $23.55 | $23.55 | 20,687 | — | — |
| 2020-11-05 | $22.80 | $22.80 | 25,467 | — | — |
| 2020-11-04 | $22.95 | $22.95 | 16,773 | — | — |
| 2020-11-03 | $23.25 | $23.25 | 15,487 | — | — |
| 2020-11-02 | $22.20 | $22.20 | 18,687 | — | — |
| 2020-10-30 | $22.65 | $22.65 | 24,313 | — | — |
| 2020-10-29 | $22.05 | $22.05 | 35,773 | — | — |
| 2020-10-28 | $22.65 | $22.65 | 38,513 | — | — |
| 2020-10-27 | $24.15 | $24.15 | 16,773 | — | — |
| 2020-10-26 | $24.15 | $24.15 | 16,133 | — | — |
| 2020-10-23 | $25.05 | $25.05 | 31,560 | — | — |
| 2020-10-22 | $23.55 | $23.55 | 32,653 | — | — |
| 2020-10-21 | $25.05 | $25.05 | 27,867 | — | — |
| 2020-10-20 | $25.95 | $25.95 | 15,113 | — | — |
| 2020-10-19 | $25.95 | $25.95 | 20,647 | — | — |
| 2020-10-16 | $26.70 | $26.70 | 12,233 | — | — |
| 2020-10-15 | $27.00 | $27.00 | 13,213 | — | — |
| 2020-10-14 | $26.55 | $26.55 | 20,993 | — | — |
| 2020-10-13 | $27.60 | $27.60 | 25,940 | — | — |
| 2020-10-12 | $27.75 | $27.75 | 14,093 | — | — |
| 2020-10-09 | $28.50 | $28.50 | 22,827 | — | — |
| 2020-10-08 | $29.70 | $29.70 | 96,167 | — | — |
| 2020-10-07 | $27.90 | $27.90 | 23,313 | — | — |
| 2020-10-06 | $27.15 | $27.15 | 23,053 | — | — |
| 2020-10-05 | $28.65 | $28.65 | 44,467 | — | — |
| 2020-10-02 | $28.35 | $28.35 | 33,487 | — | — |
| 2020-10-01 | $28.13 | $28.13 | 57,193 | — | — |
| 2020-09-30 | $25.95 | $25.95 | 65,673 | — | — |
| 2020-09-29 | $24.60 | $24.60 | 11,900 | — | — |
| 2020-09-28 | $24.60 | $24.60 | 23,680 | — | — |
| 2020-09-25 | $24.15 | $24.15 | 30,660 | — | — |
| 2020-09-24 | $24.60 | $24.60 | 37,987 | — | — |
| 2020-09-23 | $25.05 | $25.05 | 29,747 | — | — |
| 2020-09-22 | $26.55 | $26.55 | 57,480 | — | — |
| 2020-09-21 | $25.05 | $25.05 | 22,433 | — | — |
| 2020-09-18 | $26.55 | $26.55 | 38,240 | — | — |
| 2020-09-17 | $27.90 | $27.90 | 123,340 | — | — |
| 2020-09-16 | $23.70 | $23.70 | 43,140 | — | — |
| 2020-09-15 | $22.65 | $22.65 | 22,500 | — | — |
| 2020-09-14 | $22.65 | $22.65 | 24,687 | — | — |
| 2020-09-11 | $21.45 | $21.45 | 14,667 | — | — |
| 2020-09-10 | $21.45 | $21.45 | 25,187 | — | — |
| 2020-09-09 | $22.65 | $22.65 | 22,753 | — | — |
| 2020-09-08 | $21.45 | $21.45 | 46,433 | — | — |
| 2020-09-04 | $22.35 | $22.35 | 73,713 | — | — |
| 2020-09-03 | $23.70 | $23.70 | 42,273 | — | — |
| 2020-09-02 | $25.05 | $25.05 | 20,813 | — | — |
| 2020-09-01 | $26.40 | $26.40 | 42,787 | — | — |
| 2020-08-31 | $26.55 | $26.55 | 53,500 | — | — |
| 2020-08-28 | $26.25 | $26.25 | 48,707 | — | — |
| 2020-08-27 | $24.75 | $24.75 | 80,733 | — | — |
| 2020-08-26 | $26.55 | $26.55 | 40,780 | — | — |
| 2020-08-25 | $28.20 | $28.20 | 61,007 | — | — |
| 2020-08-24 | $28.05 | $28.05 | 235,053 | — | — |
| 2020-08-21 | $27.90 | $27.90 | 68,753 | — | — |
| 2020-08-20 | $28.95 | $28.95 | 88,873 | — | — |
| 2020-08-19 | $30.00 | $30.00 | 68,187 | — | — |
| 2020-08-18 | $31.65 | $31.65 | 65,353 | — | — |
| 2020-08-17 | $32.25 | $32.25 | 113,000 | — | — |
| 2020-08-14 | $34.05 | $34.05 | 361,213 | — | — |
| 2020-08-13 | $33.90 | $33.90 | 223,087 | — | — |
| 2020-08-12 | $29.40 | $29.40 | 73,380 | — | — |
| 2020-08-11 | $30.00 | $30.00 | 122,547 | — | — |
| 2020-08-10 | $33.15 | $33.15 | 85,567 | — | — |
| 2020-08-07 | $33.60 | $33.60 | 64,573 | — | — |
| 2020-08-06 | $33.45 | $33.45 | 112,133 | — | — |
| 2020-08-05 | $33.90 | $33.90 | 99,940 | — | — |
| 2020-08-04 | $33.45 | $33.45 | 150,513 | — | — |
| 2020-08-03 | $34.95 | $34.95 | 442,700 | — | — |
| 2020-07-31 | $33.45 | $33.45 | 4,404,187 | — | — |
| 2020-07-30 | $23.10 | $23.10 | 1,486,000 | — | — |
| 2020-07-29 | $23.85 | $23.85 | 94,127 | — | — |
| 2020-07-28 | $23.70 | $23.70 | 83,667 | — | — |
| 2020-07-27 | $23.40 | $23.40 | 52,713 | — | — |
| 2020-07-24 | $24.15 | $24.15 | 87,760 | — | — |
| 2020-07-23 | $25.20 | $25.20 | 379,333 | — | — |
| 2020-07-22 | $24.00 | $24.00 | 94,140 | — | — |
| 2020-07-21 | $25.35 | $25.35 | 258,813 | — | — |
| 2020-07-20 | $23.40 | $23.40 | 155,953 | — | — |
| 2020-07-17 | $24.75 | $24.75 | 178,660 | — | — |
| 2020-07-16 | $24.15 | $24.15 | 297,200 | — | — |
| 2020-07-15 | $23.25 | $23.25 | 468,220 | — | — |
| 2020-07-14 | $27.45 | $27.45 | 1,032,300 | — | — |
| 2020-07-13 | $26.70 | $26.70 | 10,719,640 | — | — |
| 2020-07-10 | $12.75 | $12.75 | 170,593 | — | — |
| 2020-07-09 | $12.74 | $12.74 | 36,740 | — | — |
| 2020-07-08 | $12.50 | $12.50 | 34,860 | — | — |
| 2020-07-07 | $12.87 | $12.87 | 83,787 | — | — |
| 2020-07-06 | $12.38 | $12.38 | 27,873 | — | — |
| 2020-07-02 | $12.15 | $12.15 | 28,047 | — | — |
| 2020-07-01 | $11.93 | $11.93 | 19,320 | — | — |
| 2020-06-30 | $12.33 | $12.33 | 15,367 | — | — |
| 2020-06-29 | $12.60 | $12.60 | 19,773 | — | — |
| 2020-06-26 | $12.41 | $12.41 | 134,507 | — | — |
| 2020-06-25 | $12.30 | $12.30 | 87,380 | — | — |
| 2020-06-24 | $12.47 | $12.47 | 74,367 | — | — |
| 2020-06-23 | $13.49 | $13.49 | 41,927 | — | — |
| 2020-06-22 | $13.11 | $13.11 | 54,380 | — | — |
| 2020-06-19 | $13.59 | $13.59 | 30,913 | — | — |
| 2020-06-18 | $13.62 | $13.62 | 51,227 | — | — |
| 2020-06-17 | $14.31 | $14.31 | 45,767 | — | — |
| 2020-06-16 | $14.52 | $14.52 | 107,467 | — | — |
| 2020-06-15 | $14.55 | $14.55 | 47,600 | — | — |
| 2020-06-12 | $14.90 | $14.90 | 55,373 | — | — |
| 2020-06-11 | $14.75 | $14.75 | 59,593 | — | — |
| 2020-06-10 | $17.40 | $17.40 | 199,927 | — | — |
| 2020-06-09 | $15.90 | $15.90 | 70,513 | — | — |
| 2020-06-08 | $18.00 | $18.00 | 187,787 | — | — |
| 2020-06-05 | $19.35 | $19.35 | 464,633 | — | — |
| 2020-06-04 | $13.79 | $13.79 | 24,933 | — | — |
| 2020-06-03 | $13.79 | $13.79 | 19,987 | — | — |
| 2020-06-02 | $13.97 | $13.96 | 31,513 | — | — |
| 2020-06-01 | $13.77 | $13.77 | 19,447 | — | — |
| 2020-05-29 | $13.95 | $13.95 | 40,307 | — | — |
| 2020-05-28 | $13.95 | $13.95 | 21,127 | — | — |
| 2020-05-27 | $14.25 | $14.25 | 29,527 | — | — |
| 2020-05-26 | $14.69 | $14.68 | 34,413 | — | — |
| 2020-05-22 | $14.06 | $14.06 | 64,447 | — | — |
| 2020-05-21 | $13.35 | $13.35 | 17,780 | — | — |
| 2020-05-20 | $13.47 | $13.47 | 20,607 | — | — |
| 2020-05-19 | $13.43 | $13.43 | 20,453 | — | — |
| 2020-05-18 | $13.77 | $13.77 | 69,173 | — | — |
| 2020-05-15 | $13.50 | $13.50 | 73,020 | — | — |
| 2020-05-14 | $16.35 | $16.35 | 64,520 | — | — |
| 2020-05-13 | $15.90 | $15.90 | 62,380 | — | — |
| 2020-05-12 | $15.30 | $15.30 | 29,593 | — | — |
| 2020-05-11 | $14.85 | $14.85 | 30,033 | — | — |
| 2020-05-08 | $14.33 | $14.33 | 26,327 | — | — |
| 2020-05-07 | $14.21 | $14.20 | 36,213 | — | — |
| 2020-05-06 | $14.25 | $14.25 | 24,873 | — | — |
| 2020-05-05 | $14.85 | $14.85 | 30,747 | — | — |
| 2020-05-04 | $14.82 | $14.82 | 52,053 | — | — |
| 2020-05-01 | $14.10 | $14.10 | 27,507 | — | — |
| 2020-04-30 | $14.40 | $14.40 | 30,433 | — | — |
| 2020-04-29 | $14.40 | $14.40 | 58,267 | — | — |
| 2020-04-28 | $14.55 | $14.55 | 82,767 | — | — |
| 2020-04-27 | $15.75 | $15.75 | 55,447 | — | — |
| 2020-04-24 | $15.90 | $15.90 | 63,947 | — | — |
| 2020-04-23 | $16.65 | $16.65 | 64,400 | — | — |
| 2020-04-22 | $17.70 | $17.70 | 65,387 | — | — |
| 2020-04-21 | $17.25 | $17.25 | 92,073 | — | — |
| 2020-04-20 | $17.25 | $17.25 | 179,547 | — | — |
| 2020-04-17 | $16.50 | $16.50 | 469,080 | — | — |
| 2020-04-16 | $12.57 | $12.57 | 87,507 | — | — |
| 2020-04-15 | $12.02 | $12.02 | 22,120 | — | — |
| 2020-04-14 | $12.23 | $12.23 | 68,260 | — | — |
| 2020-04-13 | $12.66 | $12.66 | 71,320 | — | — |
| 2020-04-09 | $12.27 | $12.27 | 62,240 | — | — |
| 2020-04-08 | $11.82 | $11.82 | 98,733 | — | — |
| 2020-04-07 | $12.89 | $12.89 | 134,487 | — | — |
| 2020-04-06 | $13.95 | $13.95 | 200,220 | — | — |
| 2020-04-03 | $15.45 | $15.45 | 2,619,520 | — | — |
| 2020-04-02 | $11.21 | $11.21 | 185,047 | — | — |
| 2020-04-01 | $11.55 | $11.55 | 91,907 | — | — |
| 2020-03-31 | $14.25 | $14.25 | 245,553 | — | — |
| 2020-03-30 | $18.15 | $18.15 | 1,249,147 | — | — |
| 2020-03-27 | $6.06 | $6.06 | 18,453 | — | — |
| 2020-03-26 | $6.98 | $6.98 | 15,513 | — | — |
| 2020-03-25 | $6.45 | $6.45 | 13,613 | — | — |
| 2020-03-24 | $6.75 | $6.75 | 16,493 | — | — |
| 2020-03-23 | $7.05 | $7.05 | 7,000 | — | — |
| 2020-03-20 | $7.35 | $7.35 | 13,733 | — | — |
| 2020-03-19 | $6.69 | $6.69 | 15,513 | — | — |
| 2020-03-18 | $4.92 | $4.92 | 15,773 | — | — |
| 2020-03-17 | $7.50 | $7.50 | 11,473 | — | — |
| 2020-03-16 | $7.35 | $7.35 | 6,467 | — | — |
| 2020-03-13 | $8.10 | $8.10 | 14,100 | — | — |
| 2020-03-12 | $7.10 | $7.10 | 31,727 | — | — |
| 2020-03-11 | $8.81 | $8.81 | 13,413 | — | — |
| 2020-03-10 | $9.02 | $9.02 | 15,033 | — | — |
| 2020-03-09 | $9.72 | $9.72 | 29,227 | — | — |
| 2020-03-06 | $9.29 | $9.29 | 13,320 | — | — |
| 2020-03-05 | $9.59 | $9.59 | 21,847 | — | — |
| 2020-03-04 | $11.28 | $11.28 | 8,667 | — | — |
| 2020-03-03 | $10.38 | $10.38 | 9,060 | — | — |
| 2020-03-02 | $11.00 | $11.00 | 12,973 | — | — |
| 2020-02-28 | $10.95 | $10.95 | 18,313 | — | — |
| 2020-02-27 | $11.70 | $11.70 | 28,100 | — | — |
| 2020-02-26 | $14.34 | $14.34 | 7,620 | — | — |
| 2020-02-25 | $13.92 | $13.92 | 9,740 | — | — |
| 2020-02-24 | $15.15 | $15.15 | 3,780 | — | — |
| 2020-02-21 | $15.60 | $15.60 | 8,227 | — | — |
| 2020-02-20 | $16.35 | $16.35 | 7,680 | — | — |
| 2020-02-19 | $16.95 | $16.95 | 12,647 | — | — |
| 2020-02-18 | $16.65 | $16.65 | 17,880 | — | — |
| 2020-02-14 | $15.90 | $15.90 | 33,147 | — | — |
| 2020-02-13 | $14.25 | $14.25 | 27,787 | — | — |
| 2020-02-12 | $15.30 | $15.30 | 3,520 | — | — |
| 2020-02-11 | $15.45 | $15.45 | 17,453 | — | — |
| 2020-02-10 | $16.05 | $16.05 | 6,933 | — | — |
| 2020-02-07 | $17.10 | $17.10 | 19,780 | — | — |
| 2020-02-06 | $18.45 | $18.45 | 4,700 | — | — |
| 2020-02-05 | $18.75 | $18.75 | 12,900 | — | — |
| 2020-02-04 | $18.75 | $18.75 | 5,187 | — | — |
| 2020-02-03 | $18.30 | $18.30 | 9,580 | — | — |
| 2020-01-31 | $18.90 | $18.90 | 19,027 | — | — |
| 2020-01-30 | $18.15 | $18.15 | 8,473 | — | — |
| 2020-01-29 | $19.20 | $19.20 | 5,347 | — | — |
| 2020-01-28 | $19.05 | $19.05 | 7,553 | — | — |
| 2020-01-27 | $18.60 | $18.60 | 4,533 | — | — |
| 2020-01-24 | $18.90 | $18.90 | 6,613 | — | — |
| 2020-01-23 | $19.35 | $19.35 | 6,207 | — | — |
| 2020-01-22 | $19.50 | $19.50 | 6,427 | — | — |
| 2020-01-21 | $20.25 | $20.25 | 4,007 | — | — |
| 2020-01-17 | $20.70 | $20.70 | 9,500 | — | — |
| 2020-01-16 | $21.00 | $21.00 | 15,500 | — | — |
| 2020-01-15 | $19.05 | $19.05 | 10,687 | — | — |
| 2020-01-14 | $17.85 | $17.85 | 10,607 | — | — |
| 2020-01-13 | $18.00 | $18.00 | 44,607 | — | — |
| 2020-01-10 | $20.85 | $20.85 | 5,460 | — | — |
| 2020-01-09 | $20.55 | $20.55 | 19,180 | — | — |
| 2020-01-08 | $20.85 | $20.85 | 9,447 | — | — |
| 2020-01-07 | $22.35 | $22.35 | 7,287 | — | — |
| 2020-01-06 | $22.65 | $22.65 | 11,887 | — | — |
| 2020-01-03 | $24.30 | $24.30 | 7,593 | — | — |
| 2020-01-02 | $22.95 | $22.95 | 6,793 | — | — |