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
- 1980-03-17 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 | $12.76 | $37.68 | 3,268,800 | — | — |
| 2020-12-30 | $12.78 | $37.74 | 2,438,100 | — | — |
| 2020-12-29 | $12.55 | $37.06 | 2,691,700 | — | — |
| 2020-12-28 | $12.67 | $37.41 | 2,508,800 | — | — |
| 2020-12-24 | $12.64 | $37.32 | 1,310,700 | — | — |
| 2020-12-23 | $12.74 | $37.62 | 3,811,200 | — | — |
| 2020-12-22 | $12.28 | $36.26 | 2,938,500 | — | — |
| 2020-12-21 | $12.42 | $36.67 | 8,522,000 | — | — |
| 2020-12-18 | $12.34 | $36.44 | 15,679,800 | — | — |
| 2020-12-17 | $12.62 | $37.27 | 9,053,700 | — | — |
| 2020-12-16 | $12.94 | $38.21 | 7,485,900 | — | — |
| 2020-12-15 | $12.90 | $38.09 | 13,929,400 | — | — |
| 2020-12-14 | $12.70 | $37.50 | 3,610,100 | — | — |
| 2020-12-11 | $12.82 | $37.86 | 3,485,300 | — | — |
| 2020-12-10 | $12.96 | $38.27 | 3,240,100 | — | — |
| 2020-12-09 | $13.15 | $38.39 | 5,193,800 | — | — |
| 2020-12-08 | $13.08 | $38.18 | 2,807,200 | — | — |
| 2020-12-07 | $13.14 | $38.36 | 2,372,600 | — | — |
| 2020-12-04 | $13.18 | $38.47 | 4,395,700 | — | — |
| 2020-12-03 | $12.86 | $37.54 | 2,783,000 | — | — |
| 2020-12-02 | $12.85 | $37.51 | 3,650,000 | — | — |
| 2020-12-01 | $12.63 | $36.87 | 2,788,200 | — | — |
| 2020-11-30 | $12.22 | $35.67 | 4,597,700 | — | — |
| 2020-11-27 | $12.73 | $37.16 | 2,068,600 | — | — |
| 2020-11-25 | $12.93 | $37.74 | 3,987,800 | — | — |
| 2020-11-24 | $13.07 | $38.15 | 5,794,200 | — | — |
| 2020-11-23 | $12.28 | $35.85 | 4,027,400 | — | — |
| 2020-11-20 | $11.97 | $34.94 | 6,837,200 | — | — |
| 2020-11-19 | $12.16 | $35.50 | 3,083,500 | — | — |
| 2020-11-18 | $12.11 | $35.35 | 3,946,300 | — | — |
| 2020-11-17 | $12.46 | $36.37 | 4,312,300 | — | — |
| 2020-11-16 | $12.41 | $36.23 | 5,328,900 | — | — |
| 2020-11-13 | $11.80 | $34.45 | 4,381,500 | — | — |
| 2020-11-12 | $11.41 | $33.31 | 9,066,400 | — | — |
| 2020-11-11 | $11.73 | $34.24 | 6,725,700 | — | — |
| 2020-11-10 | $11.94 | $34.85 | 5,440,300 | — | — |
| 2020-11-09 | $12.03 | $35.12 | 11,568,700 | — | — |
| 2020-11-06 | $10.67 | $31.15 | 5,197,700 | — | — |
| 2020-11-05 | $11.01 | $32.14 | 5,822,800 | — | — |
| 2020-11-04 | $10.34 | $30.18 | 9,767,300 | — | — |
| 2020-11-03 | $10.97 | $32.02 | 7,044,400 | — | — |
| 2020-11-02 | $10.69 | $31.21 | 5,342,900 | — | — |
| 2020-10-30 | $10.41 | $30.39 | 4,677,300 | — | — |
| 2020-10-29 | $10.35 | $30.21 | 7,490,300 | — | — |
| 2020-10-28 | $10.00 | $29.19 | 5,719,500 | — | — |
| 2020-10-27 | $10.17 | $29.69 | 5,329,900 | — | — |
| 2020-10-26 | $10.75 | $31.38 | 5,307,300 | — | — |
| 2020-10-23 | $11.08 | $32.34 | 8,412,000 | — | — |
| 2020-10-22 | $11.45 | $33.42 | 6,380,000 | — | — |
| 2020-10-21 | $10.84 | $31.64 | 4,506,100 | — | — |
| 2020-10-20 | $10.80 | $31.53 | 5,348,300 | — | — |
| 2020-10-19 | $10.49 | $30.62 | 3,823,700 | — | — |
| 2020-10-16 | $10.51 | $30.68 | 3,497,900 | — | — |
| 2020-10-15 | $10.58 | $30.88 | 5,311,200 | — | — |
| 2020-10-14 | $10.36 | $30.24 | 3,185,200 | — | — |
| 2020-10-13 | $10.58 | $30.88 | 2,779,700 | — | — |
| 2020-10-12 | $10.90 | $31.82 | 3,851,300 | — | — |
| 2020-10-09 | $10.72 | $31.29 | 6,986,000 | — | — |
| 2020-10-08 | $10.85 | $31.67 | 5,838,800 | — | — |
| 2020-10-07 | $10.66 | $31.12 | 8,044,500 | — | — |
| 2020-10-06 | $10.36 | $30.24 | 5,967,300 | — | — |
| 2020-10-05 | $10.40 | $30.36 | 6,887,700 | — | — |
| 2020-10-02 | $9.95 | $29.05 | 5,811,000 | — | — |
| 2020-10-01 | $9.59 | $27.99 | 6,858,500 | — | — |
| 2020-09-30 | $9.43 | $27.53 | 10,032,800 | — | — |
| 2020-09-29 | $9.22 | $26.91 | 6,191,900 | — | — |
| 2020-09-28 | $9.15 | $26.71 | 4,018,300 | — | — |
| 2020-09-25 | $8.80 | $25.69 | 3,289,300 | — | — |
| 2020-09-24 | $8.66 | $25.28 | 5,109,200 | — | — |
| 2020-09-23 | $8.69 | $25.37 | 4,634,400 | — | — |
| 2020-09-22 | $8.95 | $26.13 | 5,806,700 | — | — |
| 2020-09-21 | $9.11 | $26.59 | 6,443,100 | — | — |
| 2020-09-18 | $9.66 | $28.20 | 9,120,200 | — | — |
| 2020-09-17 | $9.75 | $28.46 | 3,753,200 | — | — |
| 2020-09-16 | $9.82 | $28.67 | 4,321,600 | — | — |
| 2020-09-15 | $9.65 | $28.17 | 4,057,000 | — | — |
| 2020-09-14 | $9.79 | $28.58 | 4,512,600 | — | — |
| 2020-09-11 | $9.43 | $27.53 | 6,978,300 | — | — |
| 2020-09-10 | $9.15 | $26.71 | 5,297,200 | — | — |
| 2020-09-09 | $9.50 | $27.29 | 6,108,100 | — | — |
| 2020-09-08 | $9.46 | $27.18 | 5,765,500 | — | — |
| 2020-09-04 | $9.96 | $28.62 | 4,335,200 | — | — |
| 2020-09-03 | $9.64 | $27.70 | 4,551,100 | — | — |
| 2020-09-02 | $9.59 | $27.55 | 4,108,300 | — | — |
| 2020-09-01 | $9.53 | $27.38 | 3,306,900 | — | — |
| 2020-08-31 | $9.55 | $27.44 | 3,216,400 | — | — |
| 2020-08-28 | $9.72 | $27.93 | 3,330,700 | — | — |
| 2020-08-27 | $9.70 | $27.87 | 5,943,900 | — | — |
| 2020-08-26 | $9.51 | $27.32 | 5,057,000 | — | — |
| 2020-08-25 | $9.66 | $27.75 | 4,275,000 | — | — |
| 2020-08-24 | $9.69 | $27.84 | 4,310,200 | — | — |
| 2020-08-21 | $9.32 | $26.78 | 3,538,800 | — | — |
| 2020-08-20 | $9.48 | $27.24 | 3,787,500 | — | — |
| 2020-08-19 | $9.59 | $27.55 | 2,860,500 | — | — |
| 2020-08-18 | $9.62 | $27.64 | 4,498,800 | — | — |
| 2020-08-17 | $9.93 | $28.53 | 5,494,600 | — | — |
| 2020-08-14 | $10.09 | $28.99 | 4,988,800 | — | — |
| 2020-08-13 | $9.82 | $28.21 | 5,001,500 | — | — |
| 2020-08-12 | $10.06 | $28.90 | 7,530,900 | — | — |
| 2020-08-11 | $10.11 | $29.05 | 8,202,800 | — | — |
| 2020-08-10 | $9.78 | $28.10 | 5,355,500 | — | — |
| 2020-08-07 | $9.77 | $28.07 | 8,303,200 | — | — |
| 2020-08-06 | $9.34 | $26.83 | 4,696,300 | — | — |
| 2020-08-05 | $9.31 | $26.75 | 4,892,400 | — | — |
| 2020-08-04 | $9.00 | $25.86 | 7,121,300 | — | — |
| 2020-08-03 | $9.10 | $26.15 | 5,704,300 | — | — |
| 2020-07-31 | $9.27 | $26.63 | 4,166,100 | — | — |
| 2020-07-30 | $9.36 | $26.89 | 4,233,800 | — | — |
| 2020-07-29 | $9.67 | $27.78 | 3,867,200 | — | — |
| 2020-07-28 | $9.28 | $26.66 | 4,703,200 | — | — |
| 2020-07-27 | $9.52 | $27.35 | 5,391,200 | — | — |
| 2020-07-24 | $9.64 | $27.70 | 6,278,500 | — | — |
| 2020-07-23 | $9.75 | $28.01 | 9,422,900 | — | — |
| 2020-07-22 | $9.29 | $26.69 | 7,809,300 | — | — |
| 2020-07-21 | $9.52 | $27.35 | 6,764,900 | — | — |
| 2020-07-20 | $9.00 | $25.86 | 6,141,600 | — | — |
| 2020-07-17 | $9.23 | $26.52 | 9,634,200 | — | — |
| 2020-07-16 | $9.30 | $26.72 | 7,442,900 | — | — |
| 2020-07-15 | $9.35 | $26.86 | 7,796,100 | — | — |
| 2020-07-14 | $8.72 | $25.05 | 6,411,500 | — | — |
| 2020-07-13 | $8.90 | $25.57 | 8,382,400 | — | — |
| 2020-07-10 | $8.87 | $25.48 | 6,232,200 | — | — |
| 2020-07-09 | $8.36 | $24.02 | 8,545,400 | — | — |
| 2020-07-08 | $8.82 | $25.34 | 8,128,200 | — | — |
| 2020-07-07 | $8.77 | $25.20 | 9,824,000 | — | — |
| 2020-07-06 | $9.22 | $26.49 | 9,936,300 | — | — |
| 2020-07-02 | $9.25 | $26.58 | 13,684,400 | — | — |
| 2020-07-01 | $9.40 | $27.01 | 51,194,400 | — | — |
| 2020-06-30 | $9.96 | $28.62 | 9,287,000 | — | — |
| 2020-06-29 | $9.57 | $27.50 | 7,115,600 | — | — |
| 2020-06-26 | $9.25 | $26.58 | 8,386,600 | — | — |
| 2020-06-25 | $10.23 | $29.39 | 6,557,000 | — | — |
| 2020-06-24 | $9.63 | $27.67 | 6,130,300 | — | — |
| 2020-06-23 | $10.28 | $29.54 | 4,479,300 | — | — |
| 2020-06-22 | $10.31 | $29.62 | 3,423,300 | — | — |
| 2020-06-19 | $10.31 | $29.62 | 6,983,700 | — | — |
| 2020-06-18 | $10.32 | $29.65 | 3,853,000 | — | — |
| 2020-06-17 | $10.29 | $29.56 | 6,105,500 | — | — |
| 2020-06-16 | $10.70 | $30.74 | 8,821,200 | — | — |
| 2020-06-15 | $10.31 | $29.62 | 6,313,800 | — | — |
| 2020-06-12 | $10.07 | $28.93 | 4,923,400 | — | — |
| 2020-06-11 | $9.59 | $27.55 | 4,659,800 | — | — |
| 2020-06-10 | $10.85 | $30.74 | 7,439,300 | — | — |
| 2020-06-09 | $11.73 | $33.24 | 5,968,300 | — | — |
| 2020-06-08 | $12.09 | $34.26 | 9,192,200 | — | — |
| 2020-06-05 | $11.53 | $32.67 | 8,823,400 | — | — |
| 2020-06-04 | $10.96 | $31.05 | 10,070,700 | — | — |
| 2020-06-03 | $10.41 | $29.50 | 7,887,800 | — | — |
| 2020-06-02 | $9.55 | $27.06 | 6,410,800 | — | — |
| 2020-06-01 | $9.49 | $26.89 | 4,908,600 | — | — |
| 2020-05-29 | $9.35 | $26.49 | 7,922,000 | — | — |
| 2020-05-28 | $9.80 | $27.77 | 5,899,800 | — | — |
| 2020-05-27 | $10.27 | $29.10 | 5,952,100 | — | — |
| 2020-05-26 | $9.45 | $26.78 | 5,331,300 | — | — |
| 2020-05-22 | $8.71 | $24.68 | 3,520,700 | — | — |
| 2020-05-21 | $8.82 | $24.99 | 4,096,400 | — | — |
| 2020-05-20 | $8.78 | $24.88 | 4,958,100 | — | — |
| 2020-05-19 | $8.30 | $23.52 | 5,611,400 | — | — |
| 2020-05-18 | $8.53 | $24.17 | 7,959,000 | — | — |
| 2020-05-15 | $7.68 | $21.76 | 5,676,300 | — | — |
| 2020-05-14 | $7.85 | $22.24 | 10,213,100 | — | — |
| 2020-05-13 | $7.38 | $20.91 | 7,548,100 | — | — |
| 2020-05-12 | $8.02 | $22.72 | 5,558,400 | — | — |
| 2020-05-11 | $8.51 | $24.11 | 7,263,000 | — | — |
| 2020-05-08 | $9.15 | $25.93 | 5,429,400 | — | — |
| 2020-05-07 | $8.35 | $23.66 | 5,396,000 | — | — |
| 2020-05-06 | $8.30 | $23.52 | 3,638,600 | — | — |
| 2020-05-05 | $8.58 | $24.31 | 5,430,900 | — | — |
| 2020-05-04 | $8.67 | $24.57 | 6,165,500 | — | — |
| 2020-05-01 | $8.69 | $24.62 | 6,289,000 | — | — |
| 2020-04-30 | $9.08 | $25.73 | 7,006,900 | — | — |
| 2020-04-29 | $9.43 | $26.72 | 8,747,100 | — | — |
| 2020-04-28 | $9.00 | $25.50 | 6,965,200 | — | — |
| 2020-04-27 | $8.74 | $24.76 | 6,190,300 | — | — |
| 2020-04-24 | $8.01 | $22.70 | 4,186,600 | — | — |
| 2020-04-23 | $7.94 | $22.50 | 4,259,500 | — | — |
| 2020-04-22 | $7.87 | $22.30 | 5,933,500 | — | — |
| 2020-04-21 | $7.67 | $21.73 | 5,853,700 | — | — |
| 2020-04-20 | $7.96 | $22.55 | 6,976,800 | — | — |
| 2020-04-17 | $8.01 | $22.70 | 5,879,000 | — | — |
| 2020-04-16 | $7.20 | $20.40 | 5,900,600 | — | — |
| 2020-04-15 | $7.76 | $21.99 | 4,328,400 | — | — |
| 2020-04-14 | $8.34 | $23.63 | 6,093,600 | — | — |
| 2020-04-13 | $8.68 | $24.59 | 5,961,800 | — | — |
| 2020-04-09 | $9.50 | $26.92 | 7,023,000 | — | — |
| 2020-04-08 | $8.58 | $24.31 | 8,645,300 | — | — |
| 2020-04-07 | $8.09 | $22.92 | 8,631,100 | — | — |
| 2020-04-06 | $7.85 | $22.24 | 5,432,300 | — | — |
| 2020-04-03 | $7.18 | $20.34 | 6,157,400 | — | — |
| 2020-04-02 | $7.70 | $21.82 | 4,604,700 | — | — |
| 2020-04-01 | $7.43 | $21.05 | 5,148,000 | — | — |
| 2020-03-31 | $8.06 | $22.84 | 5,608,100 | — | — |
| 2020-03-30 | $8.43 | $23.89 | 6,827,300 | — | — |
| 2020-03-27 | $8.32 | $23.57 | 5,094,400 | — | — |
| 2020-03-26 | $8.86 | $25.10 | 11,352,900 | — | — |
| 2020-03-25 | $8.13 | $23.04 | 9,611,200 | — | — |
| 2020-03-24 | $7.65 | $21.68 | 6,468,700 | — | — |
| 2020-03-23 | $6.81 | $19.30 | 9,422,500 | — | — |
| 2020-03-20 | $7.72 | $21.87 | 9,873,100 | — | — |
| 2020-03-19 | $8.50 | $24.08 | 11,029,200 | — | — |
| 2020-03-18 | $7.18 | $20.34 | 9,850,900 | — | — |
| 2020-03-17 | $8.86 | $25.10 | 10,759,100 | — | — |
| 2020-03-16 | $8.32 | $23.57 | 7,621,300 | — | — |
| 2020-03-13 | $9.94 | $28.16 | 7,767,900 | — | — |
| 2020-03-12 | $8.85 | $25.08 | 9,021,600 | — | — |
| 2020-03-11 | $9.79 | $27.31 | 13,932,100 | — | — |
| 2020-03-10 | $10.60 | $29.57 | 13,924,500 | — | — |
| 2020-03-09 | $10.10 | $28.18 | 14,793,800 | — | — |
| 2020-03-06 | $12.63 | $35.24 | 11,075,200 | — | — |
| 2020-03-05 | $13.16 | $36.72 | 8,814,400 | — | — |
| 2020-03-04 | $13.91 | $38.81 | 5,965,600 | — | — |
| 2020-03-03 | $13.63 | $38.03 | 8,372,100 | — | — |
| 2020-03-02 | $14.05 | $39.20 | 9,465,700 | — | — |
| 2020-02-28 | $13.33 | $37.19 | 13,025,600 | — | — |
| 2020-02-27 | $13.93 | $38.86 | 9,218,100 | — | — |
| 2020-02-26 | $14.78 | $41.24 | 7,282,900 | — | — |
| 2020-02-25 | $15.07 | $42.04 | 8,161,600 | — | — |
| 2020-02-24 | $15.80 | $44.08 | 5,678,300 | — | — |
| 2020-02-21 | $16.08 | $44.86 | 5,081,300 | — | — |
| 2020-02-20 | $16.14 | $45.03 | 5,522,800 | — | — |
| 2020-02-19 | $15.90 | $44.36 | 4,416,200 | — | — |
| 2020-02-18 | $15.82 | $44.14 | 5,586,700 | — | — |
| 2020-02-14 | $16.16 | $45.09 | 4,244,800 | — | — |
| 2020-02-13 | $16.65 | $46.45 | 2,423,600 | — | — |
| 2020-02-12 | $16.60 | $46.31 | 3,598,100 | — | — |
| 2020-02-11 | $16.62 | $46.37 | 3,790,400 | — | — |
| 2020-02-10 | $16.44 | $45.87 | 2,171,500 | — | — |
| 2020-02-07 | $16.45 | $45.89 | 3,682,800 | — | — |
| 2020-02-06 | $16.63 | $46.40 | 4,647,800 | — | — |
| 2020-02-05 | $16.71 | $46.62 | 5,367,900 | — | — |
| 2020-02-04 | $16.20 | $45.20 | 4,409,600 | — | — |
| 2020-02-03 | $16.17 | $45.11 | 2,978,100 | — | — |
| 2020-01-31 | $16.00 | $44.64 | 3,508,100 | — | — |
| 2020-01-30 | $16.28 | $45.42 | 2,974,800 | — | — |
| 2020-01-29 | $16.32 | $45.53 | 3,423,100 | — | — |
| 2020-01-28 | $16.37 | $45.67 | 4,336,800 | — | — |
| 2020-01-27 | $16.29 | $45.45 | 5,512,100 | — | — |
| 2020-01-24 | $16.55 | $46.17 | 7,288,500 | — | — |
| 2020-01-23 | $17.02 | $47.48 | 6,772,600 | — | — |
| 2020-01-22 | $17.14 | $47.82 | 5,001,200 | — | — |
| 2020-01-21 | $17.09 | $47.68 | 9,314,800 | — | — |
| 2020-01-17 | $17.27 | $48.18 | 11,315,400 | — | — |
| 2020-01-16 | $16.56 | $46.20 | 5,045,900 | — | — |
| 2020-01-15 | $16.18 | $45.14 | 5,398,900 | — | — |
| 2020-01-14 | $16.39 | $45.73 | 3,156,000 | — | — |
| 2020-01-13 | $16.24 | $45.31 | 3,611,200 | — | — |
| 2020-01-10 | $16.17 | $45.11 | 5,106,300 | — | — |
| 2020-01-09 | $16.18 | $45.14 | 4,523,200 | — | — |
| 2020-01-08 | $16.05 | $44.78 | 3,571,600 | — | — |
| 2020-01-07 | $15.95 | $44.50 | 3,019,900 | — | — |
| 2020-01-06 | $16.08 | $44.86 | 4,117,800 | — | — |
| 2020-01-03 | $16.24 | $45.31 | 2,888,000 | — | — |
| 2020-01-02 | $16.52 | $46.09 | 4,120,300 | — | — |