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
- 2017-11-07 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $21.60 | $23.93 | 810 | — | — |
| 2020-12-30 | $21.40 | $23.71 | 3,795 | — | — |
| 2020-12-29 | $21.60 | $23.93 | 7,320 | — | — |
| 2020-12-28 | $21.00 | $23.27 | 19,060 | — | — |
| 2020-12-24 | $21.20 | $23.49 | 775 | — | — |
| 2020-12-23 | $21.40 | $23.71 | 1,900 | — | — |
| 2020-12-22 | $21.60 | $23.93 | 5,795 | — | — |
| 2020-12-21 | $19.62 | $21.74 | 3,340 | — | — |
| 2020-12-18 | $20.00 | $22.16 | 905 | — | — |
| 2020-12-17 | $20.00 | $22.16 | 1,280 | — | — |
| 2020-12-16 | $20.60 | $22.82 | 5,145 | — | — |
| 2020-12-15 | $19.60 | $21.72 | 3,485 | — | — |
| 2020-12-14 | $20.12 | $22.29 | 2,975 | — | — |
| 2020-12-11 | $20.60 | $22.82 | 16,020 | — | — |
| 2020-12-10 | $23.40 | $25.93 | 54,330 | — | — |
| 2020-12-09 | $19.56 | $21.67 | 1,430 | — | — |
| 2020-12-08 | $20.20 | $22.38 | 4,940 | — | — |
| 2020-12-07 | $20.00 | $22.16 | 6,820 | — | — |
| 2020-12-04 | $19.20 | $21.27 | 3,040 | — | — |
| 2020-12-03 | $18.62 | $20.63 | 4,295 | — | — |
| 2020-12-02 | $18.34 | $20.32 | 1,275 | — | — |
| 2020-12-01 | $18.30 | $20.28 | 2,470 | — | — |
| 2020-11-30 | $19.00 | $21.05 | 3,210 | — | — |
| 2020-11-27 | $19.22 | $21.30 | 2,385 | — | — |
| 2020-11-25 | $19.74 | $21.87 | 31,910 | — | — |
| 2020-11-24 | $18.00 | $19.94 | 3,845 | — | — |
| 2020-11-23 | $17.42 | $19.30 | 730 | — | — |
| 2020-11-20 | $17.38 | $19.26 | 1,445 | — | — |
| 2020-11-19 | $17.20 | $19.06 | 1,325 | — | — |
| 2020-11-18 | $17.00 | $18.84 | 2,655 | — | — |
| 2020-11-17 | $16.64 | $18.44 | 6,660 | — | — |
| 2020-11-16 | $17.80 | $19.72 | 535 | — | — |
| 2020-11-13 | $17.40 | $19.28 | 640 | — | — |
| 2020-11-12 | $17.52 | $19.41 | 2,130 | — | — |
| 2020-11-11 | $17.04 | $18.88 | 725 | — | — |
| 2020-11-10 | $18.06 | $20.01 | 510 | — | — |
| 2020-11-09 | $17.58 | $19.48 | 3,320 | — | — |
| 2020-11-06 | $17.32 | $19.19 | 450 | — | — |
| 2020-11-05 | $17.30 | $19.17 | 2,655 | — | — |
| 2020-11-04 | $18.34 | $20.32 | 3,575 | — | — |
| 2020-11-03 | $17.32 | $19.19 | 1,120 | — | — |
| 2020-11-02 | $16.60 | $18.39 | 1,665 | — | — |
| 2020-10-30 | $16.50 | $18.28 | 1,410 | — | — |
| 2020-10-29 | $17.14 | $18.99 | 4,985 | — | — |
| 2020-10-28 | $17.08 | $18.92 | 1,625 | — | — |
| 2020-10-27 | $18.26 | $20.23 | 4,585 | — | — |
| 2020-10-26 | $19.30 | $21.38 | 9,790 | — | — |
| 2020-10-23 | $19.78 | $21.92 | 4,955 | — | — |
| 2020-10-22 | $20.60 | $22.82 | 38,205 | — | — |
| 2020-10-21 | $20.80 | $23.05 | 14,645 | — | — |
| 2020-10-20 | $18.70 | $20.72 | 4,675 | — | — |
| 2020-10-19 | $18.16 | $20.12 | 7,000 | — | — |
| 2020-10-16 | $17.20 | $19.06 | 33,095 | — | — |
| 2020-10-15 | $16.60 | $18.39 | 2,660 | — | — |
| 2020-10-14 | $16.76 | $18.57 | 2,475 | — | — |
| 2020-10-13 | $16.20 | $17.95 | 7,840 | — | — |
| 2020-10-12 | $18.32 | $20.30 | 33,490 | — | — |
| 2020-10-09 | $15.20 | $16.84 | 5,660 | — | — |
| 2020-10-08 | $15.00 | $16.62 | 4,625 | — | — |
| 2020-10-07 | $15.20 | $16.84 | 9,745 | — | — |
| 2020-10-06 | $15.34 | $17.00 | 14,755 | — | — |
| 2020-10-05 | $14.88 | $16.49 | 48,060 | — | — |
| 2020-10-02 | $13.20 | $14.63 | 8,420 | — | — |
| 2020-10-01 | $13.34 | $14.78 | 7,920 | — | — |
| 2020-09-30 | $13.00 | $14.40 | 12,160 | — | — |
| 2020-09-29 | $13.52 | $14.98 | 18,015 | — | — |
| 2020-09-28 | $14.16 | $15.69 | 136,410 | — | — |
| 2020-09-25 | $15.00 | $16.62 | 2,580 | — | — |
| 2020-09-24 | $15.16 | $16.80 | 3,610 | — | — |
| 2020-09-23 | $15.94 | $17.66 | 2,045 | — | — |
| 2020-09-22 | $16.26 | $18.02 | 2,955 | — | — |
| 2020-09-21 | $16.16 | $17.91 | 4,720 | — | — |
| 2020-09-18 | $17.30 | $19.17 | 1,420 | — | — |
| 2020-09-17 | $17.00 | $18.84 | 3,835 | — | — |
| 2020-09-16 | $17.66 | $19.57 | 1,235 | — | — |
| 2020-09-15 | $18.28 | $20.25 | 625 | — | — |
| 2020-09-14 | $17.92 | $19.86 | 700 | — | — |
| 2020-09-11 | $17.84 | $19.77 | 2,405 | — | — |
| 2020-09-10 | $19.02 | $21.07 | 1,775 | — | — |
| 2020-09-09 | $18.46 | $20.45 | 920 | — | — |
| 2020-09-08 | $18.40 | $20.39 | 1,205 | — | — |
| 2020-09-04 | $18.82 | $20.85 | 3,500 | — | — |
| 2020-09-03 | $18.50 | $20.50 | 2,785 | — | — |
| 2020-09-02 | $19.12 | $21.18 | 5,465 | — | — |
| 2020-09-01 | $18.70 | $20.72 | 2,420 | — | — |
| 2020-08-31 | $19.52 | $21.63 | 2,870 | — | — |
| 2020-08-28 | $20.00 | $22.16 | 3,140 | — | — |
| 2020-08-27 | $19.82 | $21.96 | 4,745 | — | — |
| 2020-08-26 | $19.46 | $21.56 | 2,200 | — | — |
| 2020-08-25 | $19.40 | $21.50 | 4,095 | — | — |
| 2020-08-24 | $19.76 | $21.89 | 8,395 | — | — |
| 2020-08-21 | $20.20 | $22.38 | 8,710 | — | — |
| 2020-08-20 | $20.60 | $22.82 | 27,030 | — | — |
| 2020-08-19 | $23.60 | $26.15 | 48,145 | — | — |
| 2020-08-18 | $23.80 | $26.37 | 48,515 | — | — |
| 2020-08-17 | $22.80 | $25.26 | 23,105 | — | — |
| 2020-08-14 | $22.20 | $24.60 | 10,875 | — | — |
| 2020-08-13 | $23.60 | $26.15 | 1,440 | — | — |
| 2020-08-12 | $23.20 | $25.71 | 3,630 | — | — |
| 2020-08-11 | $23.80 | $26.37 | 4,625 | — | — |
| 2020-08-10 | $23.50 | $26.04 | 3,565 | — | — |
| 2020-08-07 | $23.80 | $26.37 | 4,615 | — | — |
| 2020-08-06 | $23.60 | $26.15 | 22,345 | — | — |
| 2020-08-05 | $27.00 | $29.92 | 87,610 | — | — |
| 2020-08-04 | $23.80 | $26.37 | 2,375 | — | — |
| 2020-08-03 | $23.60 | $26.15 | 2,615 | — | — |
| 2020-07-31 | $23.20 | $25.71 | 2,870 | — | — |
| 2020-07-30 | $23.40 | $25.93 | 2,075 | — | — |
| 2020-07-29 | $23.60 | $26.15 | 3,930 | — | — |
| 2020-07-28 | $23.20 | $25.71 | 925 | — | — |
| 2020-07-27 | $23.80 | $26.37 | 1,675 | — | — |
| 2020-07-24 | $23.40 | $25.93 | 535 | — | — |
| 2020-07-23 | $23.78 | $26.35 | 380 | — | — |
| 2020-07-22 | $23.40 | $25.93 | 1,480 | — | — |
| 2020-07-21 | $23.60 | $26.15 | 2,135 | — | — |
| 2020-07-20 | $23.80 | $26.37 | 1,825 | — | — |
| 2020-07-17 | $23.20 | $25.71 | 9,460 | — | — |
| 2020-07-16 | $23.80 | $26.37 | 19,180 | — | — |
| 2020-07-15 | $24.00 | $26.59 | 3,800 | — | — |
| 2020-07-14 | $23.40 | $25.93 | 6,425 | — | — |
| 2020-07-13 | $23.00 | $25.48 | 10,730 | — | — |
| 2020-07-10 | $24.92 | $27.61 | 91,130 | — | — |
| 2020-07-09 | $26.00 | $28.81 | 26,235 | — | — |
| 2020-07-08 | $24.20 | $26.81 | 725 | — | — |
| 2020-07-07 | $23.60 | $26.15 | 1,295 | — | — |
| 2020-07-06 | $24.40 | $27.04 | 4,920 | — | — |
| 2020-07-02 | $23.40 | $25.93 | 1,865 | — | — |
| 2020-07-01 | $23.40 | $25.93 | 610 | — | — |
| 2020-06-30 | $23.20 | $25.71 | 1,090 | — | — |
| 2020-06-29 | $23.70 | $26.26 | 245 | — | — |
| 2020-06-26 | $23.70 | $26.26 | 5,580 | — | — |
| 2020-06-25 | $23.80 | $26.37 | 230 | — | — |
| 2020-06-24 | $23.20 | $25.71 | 1,410 | — | — |
| 2020-06-23 | $23.60 | $26.15 | 1,525 | — | — |
| 2020-06-22 | $23.00 | $25.48 | 1,875 | — | — |
| 2020-06-19 | $23.00 | $25.48 | 3,680 | — | — |
| 2020-06-18 | $23.40 | $25.93 | 2,730 | — | — |
| 2020-06-17 | $23.50 | $26.04 | 2,905 | — | — |
| 2020-06-16 | $23.80 | $26.37 | 28,880 | — | — |
| 2020-06-15 | $24.40 | $27.04 | 3,965 | — | — |
| 2020-06-12 | $25.00 | $27.70 | 9,780 | — | — |
| 2020-06-11 | $25.20 | $27.92 | 50,895 | — | — |
| 2020-06-10 | $25.40 | $28.14 | 500 | — | — |
| 2020-06-09 | $25.20 | $27.92 | 90 | — | — |
| 2020-06-08 | $25.40 | $28.14 | 520 | — | — |
| 2020-06-05 | $25.40 | $28.14 | 80 | — | — |
| 2020-06-04 | $25.20 | $27.92 | 15 | — | — |
| 2020-06-03 | $25.60 | $28.36 | 5,055 | — | — |
| 2020-06-02 | $25.20 | $27.92 | 460 | — | — |
| 2020-06-01 | $24.00 | $26.59 | 65 | — | — |
| 2020-05-29 | $23.90 | $26.48 | 230 | — | — |
| 2020-05-28 | $24.58 | $27.23 | 210 | — | — |
| 2020-05-27 | $25.40 | $28.14 | 0 | — | — |
| 2020-05-26 | $25.40 | $28.14 | 445 | — | — |
| 2020-05-22 | $25.40 | $28.14 | 80 | — | — |
| 2020-05-21 | $25.20 | $27.92 | 85 | — | — |
| 2020-05-20 | $22.60 | $25.04 | 735 | — | — |
| 2020-05-19 | $25.80 | $28.59 | 200 | — | — |
| 2020-05-18 | $26.20 | $29.03 | 305 | — | — |
| 2020-05-15 | $24.30 | $26.92 | 0 | — | — |
| 2020-05-14 | $24.30 | $26.92 | 210 | — | — |
| 2020-05-13 | $26.00 | $28.81 | 400 | — | — |
| 2020-05-12 | $26.00 | $28.81 | 50 | — | — |
| 2020-05-11 | $26.00 | $28.81 | 190 | — | — |
| 2020-05-08 | $27.20 | $30.14 | 70 | — | — |
| 2020-05-07 | $27.20 | $30.14 | 0 | — | — |
| 2020-05-06 | $27.20 | $30.14 | 10 | — | — |
| 2020-05-05 | $27.20 | $30.14 | 115 | — | — |
| 2020-05-04 | $26.90 | $29.81 | 440 | — | — |
| 2020-05-01 | $28.40 | $31.47 | 195 | — | — |
| 2020-04-30 | $27.00 | $29.92 | 100 | — | — |
| 2020-04-29 | $27.60 | $30.58 | 1,675 | — | — |
| 2020-04-28 | $27.00 | $29.92 | 340 | — | — |
| 2020-04-27 | $25.40 | $28.14 | 200 | — | — |
| 2020-04-24 | $23.30 | $25.82 | 0 | — | — |
| 2020-04-23 | $23.30 | $25.82 | 730 | — | — |
| 2020-04-22 | $22.40 | $24.82 | 1,800 | — | — |
| 2020-04-21 | $24.00 | $26.59 | 0 | — | — |
| 2020-04-20 | $24.00 | $26.59 | 150 | — | — |
| 2020-04-17 | $23.80 | $26.37 | 35 | — | — |
| 2020-04-16 | $25.00 | $27.70 | 40 | — | — |
| 2020-04-15 | $23.88 | $26.46 | 0 | — | — |
| 2020-04-14 | $23.88 | $26.46 | 30 | — | — |
| 2020-04-13 | $24.00 | $26.59 | 420 | — | — |
| 2020-04-09 | $24.20 | $26.81 | 20 | — | — |
| 2020-04-08 | $22.40 | $24.82 | 600 | — | — |
| 2020-04-07 | $22.40 | $24.82 | 500 | — | — |
| 2020-04-06 | $22.40 | $24.82 | 165 | — | — |
| 2020-04-03 | $24.00 | $26.59 | 935 | — | — |
| 2020-04-02 | $22.60 | $25.04 | 65 | — | — |
| 2020-04-01 | $22.20 | $24.60 | 25 | — | — |
| 2020-03-31 | $22.80 | $25.26 | 50 | — | — |
| 2020-03-30 | $23.00 | $25.48 | 25 | — | — |
| 2020-03-27 | $23.60 | $26.15 | 340 | — | — |
| 2020-03-26 | $23.40 | $25.93 | 140 | — | — |
| 2020-03-25 | $24.20 | $26.81 | 25 | — | — |
| 2020-03-24 | $24.20 | $26.81 | 185 | — | — |
| 2020-03-23 | $21.80 | $24.15 | 75 | — | — |
| 2020-03-20 | $23.12 | $25.62 | 60 | — | — |
| 2020-03-19 | $24.40 | $27.04 | 525 | — | — |
| 2020-03-18 | $22.30 | $24.71 | 260 | — | — |
| 2020-03-17 | $24.00 | $26.59 | 490 | — | — |
| 2020-03-16 | $24.80 | $27.48 | 155 | — | — |
| 2020-03-13 | $25.00 | $27.70 | 2,065 | — | — |
| 2020-03-12 | $26.60 | $29.47 | 425 | — | — |
| 2020-03-11 | $28.24 | $31.29 | 35 | — | — |
| 2020-03-10 | $28.08 | $31.11 | 830 | — | — |
| 2020-03-09 | $27.40 | $30.36 | 415 | — | — |
| 2020-03-06 | $29.20 | $32.35 | 210 | — | — |
| 2020-03-05 | $30.40 | $33.68 | 150 | — | — |
| 2020-03-04 | $30.60 | $33.90 | 405 | — | — |
| 2020-03-03 | $31.00 | $34.35 | 110 | — | — |
| 2020-03-02 | $33.20 | $36.79 | 590 | — | — |
| 2020-02-28 | $30.36 | $33.64 | 545 | — | — |
| 2020-02-27 | $30.80 | $34.13 | 3,000 | — | — |
| 2020-02-26 | $33.40 | $37.01 | 2,365 | — | — |
| 2020-02-25 | $33.22 | $36.81 | 440 | — | — |
| 2020-02-24 | $36.00 | $39.89 | 24,360 | — | — |
| 2020-02-21 | $33.60 | $37.23 | 12,765 | — | — |
| 2020-02-20 | $30.20 | $33.46 | 555 | — | — |
| 2020-02-19 | $29.60 | $32.80 | 70 | — | — |
| 2020-02-18 | $29.60 | $32.80 | 50 | — | — |
| 2020-02-14 | $30.60 | $33.90 | 750 | — | — |
| 2020-02-13 | $29.80 | $33.02 | 1,035 | — | — |
| 2020-02-12 | $29.60 | $32.80 | 4,175 | — | — |
| 2020-02-11 | $27.20 | $30.14 | 3,650 | — | — |
| 2020-02-10 | $28.40 | $31.47 | 2,325 | — | — |
| 2020-02-07 | $29.00 | $32.13 | 1,685 | — | — |
| 2020-02-06 | $29.80 | $33.02 | 725 | — | — |
| 2020-02-05 | $30.00 | $33.24 | 965 | — | — |
| 2020-02-04 | $29.40 | $32.58 | 1,805 | — | — |
| 2020-02-03 | $31.60 | $35.01 | 4,100 | — | — |
| 2020-01-31 | $24.60 | $27.26 | 2,505 | — | — |
| 2020-01-30 | $29.60 | $32.80 | 1,000 | — | — |
| 2020-01-29 | $31.00 | $34.35 | 150 | — | — |
| 2020-01-28 | $32.20 | $35.68 | 115 | — | — |
| 2020-01-27 | $32.00 | $35.46 | 720 | — | — |
| 2020-01-24 | $32.40 | $35.90 | 85 | — | — |
| 2020-01-23 | $32.00 | $35.46 | 2,000 | — | — |
| 2020-01-22 | $34.00 | $37.67 | 275 | — | — |
| 2020-01-21 | $34.20 | $37.89 | 1,125 | — | — |
| 2020-01-17 | $35.20 | $39.00 | 730 | — | — |
| 2020-01-16 | $35.00 | $38.78 | 17,935 | — | — |
| 2020-01-15 | $35.40 | $37.23 | 1,400 | — | — |
| 2020-01-14 | $34.20 | $35.97 | 340 | — | — |
| 2020-01-13 | $31.60 | $33.23 | 895 | — | — |
| 2020-01-10 | $32.40 | $34.07 | 545 | — | — |
| 2020-01-09 | $32.00 | $33.65 | 2,345 | — | — |
| 2020-01-08 | $32.20 | $33.86 | 680 | — | — |
| 2020-01-07 | $33.20 | $34.92 | 360 | — | — |
| 2020-01-06 | $34.60 | $36.39 | 25 | — | — |
| 2020-01-03 | $34.60 | $36.39 | 35 | — | — |
| 2020-01-02 | $33.60 | $35.34 | 35 | — | — |