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
- 2010-02-22 to 2026-08-27
- 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 | $28.65 | $30.19 | 700 |
| 2020-12-30 | $28.69 | $30.23 | 3,000 |
| 2020-12-29 | $25.54 | $26.91 | 0 |
| 2020-12-28 | $25.54 | $26.91 | 0 |
| 2020-12-24 | $25.54 | $26.91 | 0 |
| 2020-12-23 | $25.54 | $26.91 | 0 |
| 2020-12-22 | $25.54 | $26.91 | 2,500 |
| 2020-12-21 | $22.50 | $23.71 | 0 |
| 2020-12-18 | $22.50 | $23.71 | 0 |
| 2020-12-17 | $22.50 | $23.71 | 0 |
| 2020-12-16 | $22.50 | $23.71 | 0 |
| 2020-12-15 | $22.50 | $23.71 | 0 |
| 2020-12-14 | $22.50 | $23.71 | 0 |
| 2020-12-11 | $22.50 | $23.71 | 0 |
| 2020-12-10 | $22.50 | $23.71 | 0 |
| 2020-12-09 | $22.50 | $23.71 | 1,000 |
| 2020-12-08 | $20.90 | $22.02 | 0 |
| 2020-12-07 | $20.90 | $22.02 | 0 |
| 2020-12-04 | $20.90 | $22.02 | 0 |
| 2020-12-03 | $20.90 | $22.02 | 0 |
| 2020-12-02 | $20.90 | $22.02 | 300 |
| 2020-12-01 | $20.50 | $21.60 | 0 |
| 2020-11-30 | $20.50 | $21.60 | 0 |
| 2020-11-27 | $20.50 | $21.60 | 0 |
| 2020-11-25 | $20.50 | $21.60 | 0 |
| 2020-11-24 | $20.50 | $21.60 | 400 |
| 2020-11-23 | $20.46 | $21.56 | 0 |
| 2020-11-20 | $20.46 | $21.56 | 0 |
| 2020-11-19 | $20.46 | $21.56 | 0 |
| 2020-11-18 | $20.46 | $21.56 | 0 |
| 2020-11-17 | $20.46 | $21.56 | 0 |
| 2020-11-16 | $20.46 | $21.56 | 0 |
| 2020-11-13 | $20.46 | $21.56 | 4,200 |
| 2020-11-12 | $21.15 | $22.29 | 9,300 |
| 2020-11-11 | $20.72 | $21.84 | 0 |
| 2020-11-10 | $20.72 | $21.84 | 0 |
| 2020-11-09 | $20.72 | $21.84 | 0 |
| 2020-11-06 | $20.72 | $21.84 | 0 |
| 2020-11-05 | $20.72 | $21.84 | 600 |
| 2020-11-04 | $19.25 | $20.29 | 0 |
| 2020-11-03 | $19.25 | $20.29 | 5,000 |
| 2020-11-02 | $18.89 | $19.91 | 0 |
| 2020-10-30 | $18.89 | $19.91 | 200 |
| 2020-10-29 | $18.06 | $19.03 | 0 |
| 2020-10-28 | $18.06 | $19.03 | 3,700 |
| 2020-10-27 | $19.06 | $20.09 | 0 |
| 2020-10-26 | $19.06 | $20.09 | 0 |
| 2020-10-23 | $19.06 | $20.09 | 0 |
| 2020-10-22 | $19.06 | $20.09 | 400 |
| 2020-10-21 | $19.64 | $20.70 | 0 |
| 2020-10-20 | $19.64 | $20.70 | 5,000 |
| 2020-10-19 | $19.94 | $21.01 | 100 |
| 2020-10-16 | $19.94 | $21.01 | 0 |
| 2020-10-15 | $19.94 | $21.01 | 200 |
| 2020-10-14 | $19.45 | $20.50 | 0 |
| 2020-10-13 | $19.45 | $20.50 | 100 |
| 2020-10-12 | $17.26 | $18.19 | 50,000 |
| 2020-10-09 | $17.26 | $18.19 | 0 |
| 2020-10-08 | $17.26 | $18.19 | 0 |
| 2020-10-07 | $17.26 | $18.19 | 0 |
| 2020-10-06 | $17.26 | $18.19 | 0 |
| 2020-10-05 | $17.26 | $18.19 | 100 |
| 2020-10-02 | $16.75 | $17.65 | 1,900 |
| 2020-10-01 | $16.30 | $17.18 | 0 |
| 2020-09-30 | $16.30 | $17.18 | 0 |
| 2020-09-29 | $16.30 | $17.18 | 5,000 |
| 2020-09-28 | $16.38 | $17.26 | 200 |
| 2020-09-25 | $16.25 | $17.12 | 0 |
| 2020-09-24 | $16.25 | $17.12 | 100 |
| 2020-09-23 | $16.28 | $17.16 | 10,000 |
| 2020-09-22 | $16.61 | $17.50 | 0 |
| 2020-09-21 | $16.61 | $17.50 | 100 |
| 2020-09-18 | $16.57 | $17.46 | 0 |
| 2020-09-17 | $16.57 | $17.46 | 0 |
| 2020-09-16 | $16.57 | $17.46 | 0 |
| 2020-09-15 | $16.57 | $17.46 | 0 |
| 2020-09-14 | $16.57 | $17.46 | 0 |
| 2020-09-11 | $16.57 | $17.46 | 0 |
| 2020-09-10 | $16.57 | $17.46 | 0 |
| 2020-09-09 | $16.57 | $17.46 | 300 |
| 2020-09-08 | $15.88 | $16.73 | 13,200 |
| 2020-09-04 | $16.14 | $17.01 | 700 |
| 2020-09-03 | $17.60 | $18.55 | 35,200 |
| 2020-09-02 | $17.29 | $18.22 | 0 |
| 2020-09-01 | $17.29 | $18.22 | 0 |
| 2020-08-31 | $17.29 | $18.22 | 47,400 |
| 2020-08-28 | $17.17 | $18.09 | 22,700 |
| 2020-08-27 | $17.17 | $18.09 | 29,400 |
| 2020-08-26 | $17.17 | $18.09 | 100 |
| 2020-08-25 | $16.32 | $17.20 | 0 |
| 2020-08-24 | $16.32 | $17.20 | 0 |
| 2020-08-21 | $16.32 | $17.20 | 0 |
| 2020-08-20 | $16.32 | $17.20 | 16,800 |
| 2020-08-19 | $16.37 | $17.25 | 0 |
| 2020-08-18 | $16.37 | $17.25 | 19,200 |
| 2020-08-17 | $16.37 | $17.25 | 0 |
| 2020-08-14 | $16.37 | $17.25 | 0 |
| 2020-08-13 | $16.37 | $17.25 | 8,400 |
| 2020-08-12 | $16.48 | $17.37 | 0 |
| 2020-08-11 | $16.48 | $17.37 | 0 |
| 2020-08-10 | $16.48 | $17.37 | 0 |
| 2020-08-07 | $16.48 | $17.37 | 100 |
| 2020-08-06 | $16.32 | $17.20 | 1,000 |
| 2020-08-05 | $14.98 | $15.79 | 0 |
| 2020-08-04 | $14.98 | $15.79 | 0 |
| 2020-08-03 | $14.98 | $15.79 | 0 |
| 2020-07-31 | $14.98 | $15.79 | 0 |
| 2020-07-30 | $14.98 | $15.79 | 0 |
| 2020-07-29 | $14.98 | $15.79 | 0 |
| 2020-07-28 | $14.98 | $15.79 | 0 |
| 2020-07-27 | $14.98 | $15.79 | 0 |
| 2020-07-24 | $14.98 | $15.79 | 0 |
| 2020-07-23 | $14.98 | $15.79 | 0 |
| 2020-07-22 | $14.98 | $15.79 | 0 |
| 2020-07-21 | $14.98 | $15.79 | 0 |
| 2020-07-20 | $14.98 | $15.79 | 0 |
| 2020-07-17 | $14.98 | $15.79 | 0 |
| 2020-07-16 | $14.98 | $15.79 | 0 |
| 2020-07-15 | $14.98 | $15.79 | 0 |
| 2020-07-14 | $14.98 | $15.79 | 0 |
| 2020-07-13 | $14.98 | $15.79 | 0 |
| 2020-07-10 | $14.98 | $15.79 | 0 |
| 2020-07-09 | $14.98 | $15.79 | 0 |
| 2020-07-08 | $14.98 | $15.79 | 29,700 |
| 2020-07-07 | $14.67 | $15.46 | 32,700 |
| 2020-07-06 | $13.36 | $14.08 | 0 |
| 2020-07-02 | $13.36 | $14.08 | 33,600 |
| 2020-07-01 | $13.36 | $14.08 | 0 |
| 2020-06-30 | $13.36 | $14.08 | 0 |
| 2020-06-29 | $13.36 | $14.08 | 0 |
| 2020-06-26 | $13.36 | $14.08 | 0 |
| 2020-06-25 | $13.36 | $14.08 | 0 |
| 2020-06-24 | $13.36 | $14.08 | 1,000 |
| 2020-06-23 | $13.36 | $14.08 | 0 |
| 2020-06-22 | $13.36 | $14.08 | 0 |
| 2020-06-19 | $13.36 | $14.08 | 300 |
| 2020-06-18 | $13.15 | $13.86 | 0 |
| 2020-06-17 | $13.15 | $13.86 | 600 |
| 2020-06-16 | $13.01 | $13.71 | 100 |
| 2020-06-15 | $13.01 | $13.71 | 0 |
| 2020-06-12 | $13.01 | $13.71 | 1,800 |
| 2020-06-11 | $13.50 | $14.23 | 1,000 |
| 2020-06-10 | $13.69 | $14.43 | 0 |
| 2020-06-09 | $13.69 | $14.43 | 9,400 |
| 2020-06-08 | $13.85 | $14.60 | 0 |
| 2020-06-05 | $13.85 | $14.60 | 0 |
| 2020-06-04 | $13.85 | $14.60 | 0 |
| 2020-06-03 | $13.85 | $14.60 | 7,400 |
| 2020-06-02 | $13.82 | $14.56 | 12,000 |
| 2020-06-01 | $13.29 | $14.01 | 500 |
| 2020-05-29 | $12.89 | $13.58 | 0 |
| 2020-05-28 | $12.89 | $13.58 | 0 |
| 2020-05-27 | $12.89 | $13.58 | 0 |
| 2020-05-26 | $12.89 | $13.58 | 14,500 |
| 2020-05-22 | $12.12 | $12.77 | 0 |
| 2020-05-21 | $12.12 | $12.77 | 0 |
| 2020-05-20 | $12.12 | $12.77 | 0 |
| 2020-05-19 | $12.12 | $12.77 | 0 |
| 2020-05-18 | $12.12 | $12.77 | 0 |
| 2020-05-15 | $12.12 | $12.77 | 25,000 |
| 2020-05-14 | $11.38 | $11.99 | 0 |
| 2020-05-13 | $11.38 | $11.99 | 0 |
| 2020-05-12 | $11.38 | $11.99 | 0 |
| 2020-05-11 | $11.38 | $11.99 | 0 |
| 2020-05-08 | $11.38 | $11.99 | 0 |
| 2020-05-07 | $11.38 | $11.99 | 0 |
| 2020-05-06 | $11.38 | $11.99 | 0 |
| 2020-05-05 | $11.38 | $11.99 | 0 |
| 2020-05-04 | $11.38 | $11.99 | 0 |
| 2020-05-01 | $11.38 | $11.99 | 0 |
| 2020-04-30 | $11.38 | $11.99 | 0 |
| 2020-04-29 | $11.38 | $11.99 | 0 |
| 2020-04-28 | $11.38 | $11.99 | 0 |
| 2020-04-27 | $11.38 | $11.99 | 0 |
| 2020-04-24 | $11.38 | $11.99 | 2,000 |
| 2020-04-23 | $12.00 | $12.65 | 0 |
| 2020-04-22 | $12.00 | $12.65 | 0 |
| 2020-04-21 | $12.00 | $12.55 | 300 |
| 2020-04-20 | $10.30 | $10.78 | 0 |
| 2020-04-17 | $10.30 | $10.78 | 0 |
| 2020-04-16 | $10.30 | $10.78 | 0 |
| 2020-04-15 | $10.30 | $10.78 | 1,200 |
| 2020-04-14 | $12.61 | $13.19 | 200 |
| 2020-04-13 | $11.40 | $11.93 | 0 |
| 2020-04-09 | $11.40 | $11.93 | 0 |
| 2020-04-08 | $11.40 | $11.93 | 0 |
| 2020-04-07 | $11.40 | $11.93 | 300 |
| 2020-04-06 | $10.44 | $10.92 | 0 |
| 2020-04-03 | $10.44 | $10.92 | 0 |
| 2020-04-02 | $10.44 | $10.92 | 5,800 |
| 2020-04-01 | $10.44 | $10.92 | 0 |
| 2020-03-31 | $10.44 | $10.92 | 0 |
| 2020-03-30 | $10.44 | $10.92 | 0 |
| 2020-03-27 | $10.44 | $10.92 | 0 |
| 2020-03-26 | $10.44 | $10.92 | 0 |
| 2020-03-25 | $10.44 | $10.92 | 200 |
| 2020-03-24 | $10.00 | $10.46 | 100 |
| 2020-03-23 | $9.38 | $9.81 | 200 |
| 2020-03-20 | $10.10 | $10.57 | 0 |
| 2020-03-19 | $10.10 | $10.57 | 11,400 |
| 2020-03-18 | $10.05 | $10.51 | 200 |
| 2020-03-17 | $11.46 | $11.99 | 0 |
| 2020-03-16 | $11.46 | $11.99 | 14,900 |
| 2020-03-13 | $11.46 | $11.99 | 4,800 |
| 2020-03-12 | $12.65 | $13.23 | 0 |
| 2020-03-11 | $12.65 | $13.23 | 25,200 |
| 2020-03-10 | $13.00 | $13.60 | 7,000 |
| 2020-03-09 | $13.57 | $14.20 | 0 |
| 2020-03-06 | $13.57 | $14.20 | 0 |
| 2020-03-05 | $13.57 | $14.20 | 6,000 |
| 2020-03-04 | $13.57 | $14.20 | 9,800 |
| 2020-03-03 | $13.57 | $14.20 | 0 |
| 2020-03-02 | $13.57 | $14.20 | 0 |
| 2020-02-28 | $13.57 | $14.20 | 0 |
| 2020-02-27 | $13.57 | $14.20 | 12,100 |
| 2020-02-26 | $13.49 | $14.11 | 0 |
| 2020-02-25 | $13.49 | $14.11 | 1,900 |
| 2020-02-24 | $13.46 | $14.08 | 0 |
| 2020-02-21 | $13.46 | $14.08 | 0 |
| 2020-02-20 | $13.46 | $14.08 | 0 |
| 2020-02-19 | $13.46 | $14.08 | 22,000 |
| 2020-02-18 | $13.46 | $14.08 | 0 |
| 2020-02-14 | $13.46 | $14.08 | 0 |
| 2020-02-13 | $13.46 | $14.08 | 0 |
| 2020-02-12 | $13.46 | $14.08 | 0 |
| 2020-02-11 | $13.46 | $14.08 | 0 |
| 2020-02-10 | $13.46 | $14.08 | 200 |
| 2020-02-07 | $13.41 | $14.03 | 50,000 |
| 2020-02-06 | $13.41 | $14.03 | 0 |
| 2020-02-05 | $13.41 | $14.03 | 0 |
| 2020-02-04 | $13.41 | $14.03 | 0 |
| 2020-02-03 | $13.41 | $14.03 | 1,200 |
| 2020-01-31 | $12.58 | $13.16 | 0 |
| 2020-01-30 | $12.58 | $13.16 | 0 |
| 2020-01-29 | $12.58 | $13.16 | 0 |
| 2020-01-28 | $12.58 | $13.16 | 0 |
| 2020-01-27 | $12.58 | $13.16 | 0 |
| 2020-01-24 | $12.58 | $13.16 | 400 |
| 2020-01-23 | $12.12 | $12.68 | 0 |
| 2020-01-22 | $12.12 | $12.68 | 800 |
| 2020-01-21 | $12.12 | $12.68 | 0 |
| 2020-01-17 | $12.12 | $12.68 | 0 |
| 2020-01-16 | $12.12 | $12.68 | 1,800 |
| 2020-01-15 | $11.54 | $12.07 | 0 |
| 2020-01-14 | $11.54 | $12.07 | 0 |
| 2020-01-13 | $11.54 | $12.07 | 0 |
| 2020-01-10 | $11.54 | $12.07 | 0 |
| 2020-01-09 | $11.54 | $12.07 | 0 |
| 2020-01-08 | $11.54 | $12.07 | 0 |
| 2020-01-07 | $11.54 | $12.07 | 0 |
| 2020-01-06 | $11.54 | $12.07 | 500 |
| 2020-01-03 | $11.54 | $12.07 | 500 |
| 2020-01-02 | $11.30 | $11.82 | 0 |