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
- 2019-05-29 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 | $16.84 | $18.73 | 192,200 | — | — |
| 2020-12-30 | $16.65 | $18.52 | 148,100 | — | — |
| 2020-12-29 | $16.66 | $18.53 | 217,400 | — | — |
| 2020-12-28 | $16.49 | $18.34 | 303,400 | — | — |
| 2020-12-24 | $16.44 | $18.29 | 49,800 | — | — |
| 2020-12-23 | $16.40 | $18.24 | 119,000 | — | — |
| 2020-12-22 | $16.46 | $18.31 | 106,400 | — | — |
| 2020-12-21 | $16.60 | $18.47 | 168,000 | — | — |
| 2020-12-18 | $16.62 | $18.49 | 118,600 | — | — |
| 2020-12-17 | $16.70 | $18.58 | 169,500 | — | — |
| 2020-12-16 | $16.78 | $18.67 | 67,000 | — | — |
| 2020-12-15 | $16.89 | $18.79 | 173,200 | — | — |
| 2020-12-14 | $16.93 | $18.71 | 55,600 | — | — |
| 2020-12-11 | $16.87 | $18.65 | 86,700 | — | — |
| 2020-12-10 | $16.85 | $18.62 | 53,200 | — | — |
| 2020-12-09 | $16.95 | $18.73 | 26,000 | — | — |
| 2020-12-08 | $17.00 | $18.79 | 23,300 | — | — |
| 2020-12-07 | $17.04 | $18.83 | 31,000 | — | — |
| 2020-12-04 | $16.96 | $18.74 | 39,500 | — | — |
| 2020-12-03 | $16.97 | $18.76 | 120,700 | — | — |
| 2020-12-02 | $17.18 | $18.99 | 38,700 | — | — |
| 2020-12-01 | $17.02 | $18.81 | 51,900 | — | — |
| 2020-11-30 | $16.97 | $18.76 | 85,600 | — | — |
| 2020-11-27 | $16.99 | $18.78 | 36,600 | — | — |
| 2020-11-25 | $16.81 | $18.58 | 30,800 | — | — |
| 2020-11-24 | $17.07 | $18.87 | 57,200 | — | — |
| 2020-11-23 | $16.70 | $18.46 | 24,100 | — | — |
| 2020-11-20 | $16.68 | $18.44 | 11,700 | — | — |
| 2020-11-19 | $16.85 | $18.62 | 47,800 | — | — |
| 2020-11-18 | $16.71 | $18.47 | 52,900 | — | — |
| 2020-11-17 | $16.70 | $18.46 | 32,600 | — | — |
| 2020-11-16 | $16.85 | $18.62 | 15,300 | — | — |
| 2020-11-13 | $16.95 | $18.73 | 64,500 | — | — |
| 2020-11-12 | $16.96 | $18.63 | 39,900 | — | — |
| 2020-11-11 | $16.86 | $18.52 | 31,900 | — | — |
| 2020-11-10 | $16.89 | $18.56 | 15,800 | — | — |
| 2020-11-09 | $16.91 | $18.58 | 29,100 | — | — |
| 2020-11-06 | $16.85 | $18.51 | 21,200 | — | — |
| 2020-11-05 | $16.80 | $18.46 | 44,100 | — | — |
| 2020-11-04 | $16.74 | $18.39 | 29,000 | — | — |
| 2020-11-03 | $16.89 | $18.56 | 34,800 | — | — |
| 2020-11-02 | $16.33 | $17.94 | 34,600 | — | — |
| 2020-10-30 | $16.27 | $17.87 | 68,000 | — | — |
| 2020-10-29 | $16.53 | $18.16 | 38,100 | — | — |
| 2020-10-28 | $16.34 | $17.95 | 97,900 | — | — |
| 2020-10-27 | $16.51 | $18.14 | 27,800 | — | — |
| 2020-10-26 | $16.56 | $18.19 | 48,400 | — | — |
| 2020-10-23 | $16.88 | $18.55 | 16,300 | — | — |
| 2020-10-22 | $16.87 | $18.53 | 20,000 | — | — |
| 2020-10-21 | $16.67 | $18.31 | 28,300 | — | — |
| 2020-10-20 | $16.87 | $18.53 | 30,900 | — | — |
| 2020-10-19 | $16.82 | $18.48 | 32,600 | — | — |
| 2020-10-16 | $16.95 | $18.62 | 18,600 | — | — |
| 2020-10-15 | $17.02 | $18.70 | 21,000 | — | — |
| 2020-10-14 | $17.02 | $18.59 | 29,500 | — | — |
| 2020-10-13 | $17.01 | $18.58 | 23,000 | — | — |
| 2020-10-12 | $17.01 | $18.58 | 27,800 | — | — |
| 2020-10-09 | $16.81 | $18.36 | 17,300 | — | — |
| 2020-10-08 | $16.96 | $18.52 | 22,800 | — | — |
| 2020-10-07 | $17.00 | $18.57 | 35,300 | — | — |
| 2020-10-06 | $17.00 | $18.57 | 29,900 | — | — |
| 2020-10-05 | $17.02 | $18.59 | 33,000 | — | — |
| 2020-10-02 | $17.01 | $18.58 | 17,200 | — | — |
| 2020-10-01 | $17.01 | $18.58 | 24,200 | — | — |
| 2020-09-30 | $16.85 | $18.40 | 286,100 | — | — |
| 2020-09-29 | $16.46 | $17.98 | 96,700 | — | — |
| 2020-09-28 | $16.73 | $18.27 | 33,600 | — | — |
| 2020-09-25 | $16.78 | $18.33 | 55,200 | — | — |
| 2020-09-24 | $16.82 | $18.36 | 74,800 | — | — |
| 2020-09-23 | $16.53 | $18.05 | 60,500 | — | — |
| 2020-09-22 | $16.54 | $18.06 | 54,300 | — | — |
| 2020-09-21 | $16.50 | $18.02 | 57,800 | — | — |
| 2020-09-18 | $16.82 | $18.36 | 24,600 | — | — |
| 2020-09-17 | $16.80 | $18.35 | 38,400 | — | — |
| 2020-09-16 | $16.58 | $18.10 | 38,100 | — | — |
| 2020-09-15 | $16.82 | $18.37 | 57,000 | — | — |
| 2020-09-14 | $16.77 | $18.20 | 32,000 | — | — |
| 2020-09-11 | $16.82 | $18.26 | 26,100 | — | — |
| 2020-09-10 | $16.83 | $18.27 | 22,600 | — | — |
| 2020-09-09 | $16.80 | $18.24 | 12,900 | — | — |
| 2020-09-08 | $16.70 | $18.13 | 15,400 | — | — |
| 2020-09-04 | $16.77 | $18.20 | 23,500 | — | — |
| 2020-09-03 | $16.70 | $18.13 | 28,600 | — | — |
| 2020-09-02 | $16.74 | $18.17 | 34,200 | — | — |
| 2020-09-01 | $16.71 | $18.14 | 25,400 | — | — |
| 2020-08-31 | $16.80 | $18.24 | 39,500 | — | — |
| 2020-08-28 | $16.84 | $18.28 | 48,600 | — | — |
| 2020-08-27 | $16.55 | $17.97 | 31,300 | — | — |
| 2020-08-26 | $16.59 | $18.01 | 28,400 | — | — |
| 2020-08-25 | $16.73 | $18.16 | 35,700 | — | — |
| 2020-08-24 | $16.72 | $18.15 | 42,400 | — | — |
| 2020-08-21 | $16.58 | $18.00 | 29,100 | — | — |
| 2020-08-20 | $16.64 | $18.06 | 17,500 | — | — |
| 2020-08-19 | $16.65 | $18.07 | 25,500 | — | — |
| 2020-08-18 | $16.59 | $18.01 | 28,700 | — | — |
| 2020-08-17 | $16.72 | $18.15 | 67,100 | — | — |
| 2020-08-14 | $16.53 | $17.94 | 68,900 | — | — |
| 2020-08-13 | $16.67 | $17.99 | 64,400 | — | — |
| 2020-08-12 | $16.58 | $17.89 | 24,500 | — | — |
| 2020-08-11 | $16.50 | $17.80 | 33,100 | — | — |
| 2020-08-10 | $16.45 | $17.75 | 43,800 | — | — |
| 2020-08-07 | $16.47 | $17.77 | 57,400 | — | — |
| 2020-08-06 | $16.46 | $17.76 | 106,100 | — | — |
| 2020-08-05 | $16.19 | $17.47 | 43,200 | — | — |
| 2020-08-04 | $15.99 | $17.25 | 62,700 | — | — |
| 2020-08-03 | $15.90 | $17.16 | 39,700 | — | — |
| 2020-07-31 | $15.94 | $17.20 | 49,000 | — | — |
| 2020-07-30 | $15.93 | $17.19 | 25,700 | — | — |
| 2020-07-29 | $15.89 | $17.14 | 106,800 | — | — |
| 2020-07-28 | $15.76 | $17.00 | 61,300 | — | — |
| 2020-07-27 | $15.85 | $17.10 | 38,500 | — | — |
| 2020-07-24 | $15.90 | $17.16 | 35,400 | — | — |
| 2020-07-23 | $16.02 | $17.29 | 39,600 | — | — |
| 2020-07-22 | $16.12 | $17.39 | 87,100 | — | — |
| 2020-07-21 | $16.27 | $17.55 | 20,400 | — | — |
| 2020-07-20 | $16.49 | $17.79 | 31,500 | — | — |
| 2020-07-17 | $16.47 | $17.77 | 43,800 | — | — |
| 2020-07-16 | $16.47 | $17.77 | 72,000 | — | — |
| 2020-07-15 | $16.62 | $17.82 | 53,000 | — | — |
| 2020-07-14 | $16.40 | $17.59 | 37,400 | — | — |
| 2020-07-13 | $16.76 | $17.97 | 32,500 | — | — |
| 2020-07-10 | $16.64 | $17.84 | 28,100 | — | — |
| 2020-07-09 | $16.70 | $17.91 | 33,200 | — | — |
| 2020-07-08 | $16.74 | $17.95 | 11,800 | — | — |
| 2020-07-07 | $16.77 | $17.99 | 38,000 | — | — |
| 2020-07-06 | $16.81 | $18.03 | 13,500 | — | — |
| 2020-07-02 | $16.88 | $18.10 | 13,500 | — | — |
| 2020-07-01 | $16.88 | $18.10 | 16,500 | — | — |
| 2020-06-30 | $16.90 | $18.12 | 35,800 | — | — |
| 2020-06-29 | $16.85 | $18.07 | 3,800 | — | — |
| 2020-06-26 | $16.82 | $18.04 | 49,100 | — | — |
| 2020-06-25 | $16.41 | $17.60 | 65,700 | — | — |
| 2020-06-24 | $16.65 | $17.86 | 57,900 | — | — |
| 2020-06-23 | $16.82 | $18.03 | 31,900 | — | — |
| 2020-06-22 | $16.72 | $17.93 | 39,700 | — | — |
| 2020-06-19 | $17.00 | $18.24 | 18,900 | — | — |
| 2020-06-18 | $17.10 | $18.34 | 15,900 | — | — |
| 2020-06-17 | $16.83 | $18.05 | 37,400 | — | — |
| 2020-06-16 | $16.66 | $17.87 | 46,100 | — | — |
| 2020-06-15 | $16.79 | $18.01 | 19,900 | — | — |
| 2020-06-12 | $16.95 | $18.07 | 39,100 | — | — |
| 2020-06-11 | $16.65 | $17.75 | 30,500 | — | — |
| 2020-06-10 | $17.00 | $18.12 | 32,700 | — | — |
| 2020-06-09 | $17.06 | $18.19 | 21,200 | — | — |
| 2020-06-08 | $17.12 | $18.25 | 50,100 | — | — |
| 2020-06-05 | $17.09 | $18.22 | 54,700 | — | — |
| 2020-06-04 | $16.91 | $18.03 | 26,800 | — | — |
| 2020-06-03 | $17.04 | $18.17 | 32,500 | — | — |
| 2020-06-02 | $16.95 | $18.07 | 28,900 | — | — |
| 2020-06-01 | $16.64 | $17.74 | 22,400 | — | — |
| 2020-05-29 | $16.36 | $17.44 | 35,300 | — | — |
| 2020-05-28 | $16.68 | $17.78 | 31,200 | — | — |
| 2020-05-27 | $16.47 | $17.56 | 27,600 | — | — |
| 2020-05-26 | $16.30 | $17.38 | 52,700 | — | — |
| 2020-05-22 | $16.24 | $17.31 | 40,000 | — | — |
| 2020-05-21 | $16.38 | $17.46 | 12,100 | — | — |
| 2020-05-20 | $16.17 | $17.23 | 32,000 | — | — |
| 2020-05-19 | $16.20 | $17.27 | 23,000 | — | — |
| 2020-05-18 | $16.13 | $17.19 | 38,500 | — | — |
| 2020-05-15 | $15.98 | $17.04 | 26,700 | — | — |
| 2020-05-14 | $15.90 | $16.95 | 32,900 | — | — |
| 2020-05-13 | $16.25 | $17.22 | 51,500 | — | — |
| 2020-05-12 | $16.88 | $17.88 | 25,100 | — | — |
| 2020-05-11 | $16.75 | $17.74 | 26,400 | — | — |
| 2020-05-08 | $16.68 | $17.67 | 50,700 | — | — |
| 2020-05-07 | $16.47 | $17.45 | 17,000 | — | — |
| 2020-05-06 | $16.18 | $17.14 | 66,200 | — | — |
| 2020-05-05 | $16.33 | $17.29 | 34,600 | — | — |
| 2020-05-04 | $16.27 | $17.24 | 36,900 | — | — |
| 2020-05-01 | $16.42 | $17.40 | 54,600 | — | — |
| 2020-04-30 | $16.81 | $17.81 | 41,100 | — | — |
| 2020-04-29 | $17.12 | $18.14 | 60,900 | — | — |
| 2020-04-28 | $16.85 | $17.85 | 35,200 | — | — |
| 2020-04-27 | $16.95 | $17.96 | 29,500 | — | — |
| 2020-04-24 | $17.01 | $18.02 | 20,900 | — | — |
| 2020-04-23 | $17.09 | $18.11 | 38,200 | — | — |
| 2020-04-22 | $17.05 | $18.06 | 43,700 | — | — |
| 2020-04-21 | $17.78 | $18.84 | 34,100 | — | — |
| 2020-04-20 | $17.02 | $18.03 | 26,500 | — | — |
| 2020-04-17 | $17.00 | $18.01 | 9,300 | — | — |
| 2020-04-16 | $16.89 | $17.89 | 42,100 | — | — |
| 2020-04-15 | $17.05 | $18.06 | 28,200 | — | — |
| 2020-04-14 | $17.61 | $18.55 | 37,800 | — | — |
| 2020-04-13 | $17.16 | $18.07 | 10,900 | — | — |
| 2020-04-09 | $17.50 | $18.43 | 44,600 | — | — |
| 2020-04-08 | $16.44 | $17.32 | 12,500 | — | — |
| 2020-04-07 | $16.37 | $17.24 | 39,200 | — | — |
| 2020-04-06 | $16.58 | $17.46 | 44,700 | — | — |
| 2020-04-03 | $16.50 | $17.38 | 16,700 | — | — |
| 2020-04-02 | $16.50 | $17.38 | 24,500 | — | — |
| 2020-04-01 | $15.97 | $16.82 | 24,600 | — | — |
| 2020-03-31 | $17.10 | $18.01 | 33,700 | — | — |
| 2020-03-30 | $17.29 | $18.21 | 30,300 | — | — |
| 2020-03-27 | $17.01 | $17.92 | 33,200 | — | — |
| 2020-03-26 | $17.23 | $18.15 | 50,100 | — | — |
| 2020-03-25 | $17.11 | $18.02 | 75,700 | — | — |
| 2020-03-24 | $16.05 | $16.91 | 50,800 | — | — |
| 2020-03-23 | $14.65 | $15.43 | 156,400 | — | — |
| 2020-03-20 | $16.45 | $17.33 | 71,400 | — | — |
| 2020-03-19 | $16.20 | $17.06 | 260,300 | — | — |
| 2020-03-18 | $12.67 | $13.35 | 326,400 | — | — |
| 2020-03-17 | $17.00 | $17.91 | 120,600 | — | — |
| 2020-03-16 | $16.47 | $17.35 | 97,400 | — | — |
| 2020-03-13 | $17.26 | $18.06 | 156,100 | — | — |
| 2020-03-12 | $16.20 | $16.95 | 124,000 | — | — |
| 2020-03-11 | $18.60 | $19.46 | 51,400 | — | — |
| 2020-03-10 | $19.05 | $19.94 | 68,800 | — | — |
| 2020-03-09 | $18.79 | $19.66 | 93,100 | — | — |
| 2020-03-06 | $20.00 | $20.93 | 36,500 | — | — |
| 2020-03-05 | $20.23 | $21.17 | 32,100 | — | — |
| 2020-03-04 | $20.24 | $21.18 | 91,300 | — | — |
| 2020-03-03 | $20.25 | $21.19 | 59,500 | — | — |
| 2020-03-02 | $20.21 | $21.15 | 70,200 | — | — |
| 2020-02-28 | $20.50 | $21.45 | 55,500 | — | — |
| 2020-02-27 | $20.40 | $21.35 | 25,500 | — | — |
| 2020-02-26 | $20.90 | $21.87 | 48,000 | — | — |
| 2020-02-25 | $20.36 | $21.31 | 62,600 | — | — |
| 2020-02-24 | $20.48 | $21.43 | 70,100 | — | — |
| 2020-02-21 | $20.76 | $21.73 | 43,900 | — | — |
| 2020-02-20 | $20.90 | $21.87 | 53,700 | — | — |
| 2020-02-19 | $20.91 | $21.88 | 25,500 | — | — |
| 2020-02-18 | $20.92 | $21.89 | 54,800 | — | — |
| 2020-02-14 | $20.85 | $21.82 | 22,400 | — | — |
| 2020-02-13 | $21.02 | $21.99 | 29,600 | — | — |
| 2020-02-12 | $21.25 | $22.12 | 16,100 | — | — |
| 2020-02-11 | $21.18 | $22.05 | 70,400 | — | — |
| 2020-02-10 | $21.03 | $21.89 | 35,400 | — | — |
| 2020-02-07 | $21.50 | $22.38 | 27,100 | — | — |
| 2020-02-06 | $21.50 | $22.38 | 21,100 | — | — |
| 2020-02-05 | $21.65 | $22.54 | 42,300 | — | — |
| 2020-02-04 | $21.55 | $22.43 | 18,000 | — | — |
| 2020-02-03 | $21.49 | $22.37 | 33,100 | — | — |
| 2020-01-31 | $21.30 | $22.17 | 29,400 | — | — |
| 2020-01-30 | $21.30 | $22.17 | 21,700 | — | — |
| 2020-01-29 | $21.10 | $21.97 | 44,900 | — | — |
| 2020-01-28 | $21.54 | $22.42 | 45,200 | — | — |
| 2020-01-27 | $21.20 | $22.07 | 62,500 | — | — |
| 2020-01-24 | $21.10 | $21.97 | 57,900 | — | — |
| 2020-01-23 | $21.35 | $22.23 | 68,400 | — | — |
| 2020-01-22 | $21.42 | $22.30 | 46,300 | — | — |
| 2020-01-21 | $21.12 | $21.99 | 32,300 | — | — |
| 2020-01-17 | $20.75 | $21.61 | 24,400 | — | — |
| 2020-01-16 | $20.70 | $21.55 | 19,900 | — | — |
| 2020-01-15 | $20.77 | $21.51 | 43,200 | — | — |
| 2020-01-14 | $20.84 | $21.58 | 46,400 | — | — |
| 2020-01-13 | $20.84 | $21.58 | 44,700 | — | — |
| 2020-01-10 | $20.78 | $21.52 | 33,500 | — | — |
| 2020-01-09 | $20.75 | $21.49 | 20,000 | — | — |
| 2020-01-08 | $20.74 | $21.48 | 29,400 | — | — |
| 2020-01-07 | $20.75 | $21.48 | 26,300 | — | — |
| 2020-01-06 | $20.85 | $21.59 | 52,300 | — | — |
| 2020-01-03 | $20.72 | $21.46 | 27,600 | — | — |
| 2020-01-02 | $20.72 | $21.46 | 57,100 | — | — |