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
- 1999-01-11 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 | $20.59 | $49.42 | 100 |
| 2020-12-30 | $20.59 | $49.42 | 3,700 |
| 2020-12-29 | $19.90 | $47.77 | 1,200 |
| 2020-12-28 | $19.75 | $47.41 | 400 |
| 2020-12-24 | $19.45 | $46.69 | 0 |
| 2020-12-23 | $19.45 | $46.69 | 1,500 |
| 2020-12-22 | $19.17 | $46.01 | 10,600 |
| 2020-12-21 | $18.75 | $45.01 | 21,700 |
| 2020-12-18 | $18.75 | $45.01 | 6,700 |
| 2020-12-17 | $18.67 | $44.81 | 200 |
| 2020-12-16 | $18.50 | $44.41 | 500 |
| 2020-12-15 | $18.50 | $44.41 | 1,000 |
| 2020-12-14 | $18.50 | $44.41 | 300 |
| 2020-12-11 | $19.00 | $45.61 | 0 |
| 2020-12-10 | $19.00 | $45.61 | 200 |
| 2020-12-09 | $18.45 | $44.29 | 0 |
| 2020-12-08 | $18.45 | $43.64 | 3,200 |
| 2020-12-07 | $19.75 | $46.71 | 10,800 |
| 2020-12-04 | $18.16 | $42.95 | 6,500 |
| 2020-12-03 | $18.25 | $43.16 | 19,400 |
| 2020-12-02 | $18.25 | $43.16 | 2,400 |
| 2020-12-01 | $18.50 | $43.76 | 200 |
| 2020-11-30 | $18.50 | $43.76 | 2,300 |
| 2020-11-27 | $18.49 | $43.73 | 0 |
| 2020-11-25 | $18.49 | $43.73 | 1,600 |
| 2020-11-24 | $18.49 | $43.73 | 900 |
| 2020-11-23 | $18.50 | $43.76 | 800 |
| 2020-11-20 | $18.25 | $43.16 | 500 |
| 2020-11-19 | $18.35 | $43.40 | 800 |
| 2020-11-18 | $18.50 | $43.76 | 2,300 |
| 2020-11-17 | $18.50 | $43.76 | 200 |
| 2020-11-16 | $18.35 | $43.40 | 2,200 |
| 2020-11-13 | $18.46 | $43.66 | 0 |
| 2020-11-12 | $18.46 | $43.66 | 1,300 |
| 2020-11-11 | $18.35 | $43.40 | 100 |
| 2020-11-10 | $18.05 | $42.69 | 0 |
| 2020-11-09 | $18.05 | $42.69 | 1,100 |
| 2020-11-06 | $18.50 | $43.76 | 100 |
| 2020-11-05 | $18.44 | $43.61 | 1,400 |
| 2020-11-04 | $18.50 | $43.76 | 0 |
| 2020-11-03 | $18.50 | $43.76 | 300 |
| 2020-11-02 | $18.50 | $43.76 | 2,500 |
| 2020-10-30 | $18.20 | $43.05 | 100 |
| 2020-10-29 | $18.25 | $43.16 | 1,500 |
| 2020-10-28 | $18.99 | $44.91 | 0 |
| 2020-10-27 | $18.99 | $44.91 | 0 |
| 2020-10-26 | $18.99 | $44.91 | 0 |
| 2020-10-23 | $18.99 | $44.91 | 800 |
| 2020-10-22 | $18.20 | $43.05 | 1,200 |
| 2020-10-21 | $18.50 | $43.76 | 500 |
| 2020-10-20 | $18.50 | $43.76 | 400 |
| 2020-10-19 | $18.25 | $43.16 | 700 |
| 2020-10-16 | $18.25 | $43.16 | 0 |
| 2020-10-15 | $18.25 | $43.16 | 0 |
| 2020-10-14 | $18.25 | $43.16 | 0 |
| 2020-10-13 | $18.25 | $43.16 | 300 |
| 2020-10-12 | $18.50 | $43.76 | 700 |
| 2020-10-09 | $18.26 | $43.19 | 1,200 |
| 2020-10-08 | $18.85 | $44.58 | 0 |
| 2020-10-07 | $18.85 | $44.58 | 300 |
| 2020-10-06 | $18.50 | $43.76 | 0 |
| 2020-10-05 | $18.50 | $43.76 | 0 |
| 2020-10-02 | $18.50 | $43.76 | 2,700 |
| 2020-10-01 | $20.40 | $48.25 | 900 |
| 2020-09-30 | $18.85 | $44.58 | 2,100 |
| 2020-09-29 | $18.90 | $44.70 | 0 |
| 2020-09-28 | $18.90 | $44.70 | 200 |
| 2020-09-25 | $18.90 | $44.70 | 0 |
| 2020-09-24 | $18.90 | $44.70 | 400 |
| 2020-09-23 | $18.90 | $44.70 | 500 |
| 2020-09-22 | $19.00 | $44.94 | 100 |
| 2020-09-21 | $18.90 | $44.70 | 800 |
| 2020-09-18 | $18.90 | $44.70 | 0 |
| 2020-09-17 | $18.90 | $44.70 | 400 |
| 2020-09-16 | $18.89 | $44.68 | 400 |
| 2020-09-15 | $21.00 | $49.67 | 1,100 |
| 2020-09-14 | $18.83 | $44.54 | 100 |
| 2020-09-11 | $18.83 | $44.54 | 500 |
| 2020-09-10 | $19.00 | $44.94 | 600 |
| 2020-09-09 | $18.30 | $43.28 | 1,000 |
| 2020-09-08 | $19.00 | $44.30 | 1,000 |
| 2020-09-04 | $19.00 | $44.30 | 1,100 |
| 2020-09-03 | $19.00 | $44.30 | 400 |
| 2020-09-02 | $19.00 | $44.30 | 200 |
| 2020-09-01 | $19.00 | $44.30 | 900 |
| 2020-08-31 | $19.00 | $44.30 | 0 |
| 2020-08-28 | $19.00 | $44.30 | 1,200 |
| 2020-08-27 | $18.75 | $43.72 | 700 |
| 2020-08-26 | $18.50 | $43.13 | 0 |
| 2020-08-25 | $18.50 | $43.13 | 200 |
| 2020-08-24 | $18.50 | $43.13 | 3,100 |
| 2020-08-21 | $18.75 | $43.72 | 1,100 |
| 2020-08-20 | $18.80 | $43.83 | 500 |
| 2020-08-19 | $19.00 | $44.30 | 0 |
| 2020-08-18 | $19.00 | $44.30 | 100 |
| 2020-08-17 | $18.50 | $43.13 | 1,000 |
| 2020-08-14 | $19.50 | $45.47 | 100 |
| 2020-08-13 | $18.50 | $43.13 | 1,100 |
| 2020-08-12 | $19.00 | $44.30 | 3,400 |
| 2020-08-11 | $18.90 | $44.07 | 200 |
| 2020-08-10 | $18.50 | $43.13 | 0 |
| 2020-08-07 | $18.50 | $43.13 | 11,600 |
| 2020-08-06 | $18.50 | $43.13 | 800 |
| 2020-08-05 | $18.70 | $43.60 | 2,100 |
| 2020-08-04 | $18.55 | $43.25 | 1,300 |
| 2020-08-03 | $19.00 | $44.30 | 400 |
| 2020-07-31 | $19.50 | $45.47 | 100 |
| 2020-07-30 | $19.50 | $45.47 | 0 |
| 2020-07-29 | $19.50 | $45.47 | 300 |
| 2020-07-28 | $19.24 | $44.86 | 900 |
| 2020-07-27 | $19.00 | $44.30 | 600 |
| 2020-07-24 | $19.10 | $44.53 | 300 |
| 2020-07-23 | $18.98 | $44.25 | 1,000 |
| 2020-07-22 | $19.00 | $44.30 | 1,600 |
| 2020-07-21 | $19.25 | $44.88 | 700 |
| 2020-07-20 | $19.49 | $45.44 | 0 |
| 2020-07-17 | $19.49 | $45.44 | 3,800 |
| 2020-07-16 | $19.50 | $45.47 | 1,800 |
| 2020-07-15 | $20.00 | $46.63 | 1,100 |
| 2020-07-14 | $20.00 | $46.63 | 0 |
| 2020-07-13 | $20.00 | $46.63 | 400 |
| 2020-07-10 | $19.99 | $46.61 | 400 |
| 2020-07-09 | $20.00 | $46.63 | 0 |
| 2020-07-08 | $20.00 | $46.63 | 100 |
| 2020-07-07 | $19.76 | $46.07 | 500 |
| 2020-07-06 | $21.75 | $50.71 | 400 |
| 2020-07-02 | $22.00 | $51.29 | 0 |
| 2020-07-01 | $22.00 | $51.29 | 1,300 |
| 2020-06-30 | $22.50 | $52.46 | 400 |
| 2020-06-29 | $19.25 | $44.88 | 1,200 |
| 2020-06-26 | $20.00 | $46.63 | 900 |
| 2020-06-25 | $22.60 | $52.69 | 0 |
| 2020-06-24 | $22.60 | $52.69 | 100 |
| 2020-06-23 | $23.00 | $53.63 | 0 |
| 2020-06-22 | $23.00 | $53.63 | 2,200 |
| 2020-06-19 | $20.00 | $46.63 | 100 |
| 2020-06-18 | $20.00 | $46.63 | 0 |
| 2020-06-17 | $20.00 | $46.63 | 400 |
| 2020-06-16 | $20.00 | $46.63 | 2,100 |
| 2020-06-15 | $20.00 | $46.63 | 0 |
| 2020-06-12 | $20.00 | $46.63 | 100 |
| 2020-06-11 | $20.00 | $46.63 | 0 |
| 2020-06-10 | $20.00 | $46.63 | 100 |
| 2020-06-09 | $19.91 | $45.79 | 6,400 |
| 2020-06-08 | $19.75 | $45.42 | 0 |
| 2020-06-05 | $19.75 | $45.42 | 800 |
| 2020-06-04 | $19.75 | $45.42 | 500 |
| 2020-06-03 | $19.75 | $45.42 | 100 |
| 2020-06-02 | $19.75 | $45.42 | 0 |
| 2020-06-01 | $19.75 | $45.42 | 100 |
| 2020-05-29 | $19.75 | $45.42 | 0 |
| 2020-05-28 | $19.75 | $45.42 | 100 |
| 2020-05-27 | $19.25 | $44.27 | 200 |
| 2020-05-26 | $19.75 | $45.42 | 400 |
| 2020-05-22 | $19.75 | $45.42 | 300 |
| 2020-05-21 | $19.74 | $45.40 | 100 |
| 2020-05-20 | $18.64 | $42.87 | 100 |
| 2020-05-19 | $19.75 | $45.42 | 200 |
| 2020-05-18 | $19.75 | $45.42 | 1,100 |
| 2020-05-15 | $19.00 | $43.70 | 100 |
| 2020-05-14 | $18.90 | $43.47 | 0 |
| 2020-05-13 | $18.90 | $43.47 | 1,000 |
| 2020-05-12 | $19.00 | $43.70 | 3,100 |
| 2020-05-11 | $19.75 | $45.42 | 700 |
| 2020-05-08 | $18.81 | $43.26 | 200 |
| 2020-05-07 | $19.95 | $45.88 | 0 |
| 2020-05-06 | $19.95 | $45.88 | 1,400 |
| 2020-05-05 | $19.25 | $44.27 | 0 |
| 2020-05-04 | $19.25 | $44.27 | 100 |
| 2020-05-01 | $19.25 | $44.27 | 0 |
| 2020-04-30 | $19.25 | $44.27 | 200 |
| 2020-04-29 | $19.50 | $44.85 | 200 |
| 2020-04-28 | $19.00 | $43.70 | 900 |
| 2020-04-27 | $19.95 | $45.88 | 300 |
| 2020-04-24 | $19.95 | $45.88 | 900 |
| 2020-04-23 | $19.95 | $45.88 | 900 |
| 2020-04-22 | $19.75 | $45.42 | 400 |
| 2020-04-21 | $20.25 | $46.57 | 0 |
| 2020-04-20 | $20.25 | $46.57 | 700 |
| 2020-04-17 | $20.39 | $46.90 | 400 |
| 2020-04-16 | $20.00 | $46.00 | 100 |
| 2020-04-15 | $20.00 | $46.00 | 300 |
| 2020-04-14 | $20.40 | $46.92 | 0 |
| 2020-04-13 | $20.40 | $46.92 | 600 |
| 2020-04-09 | $20.75 | $47.72 | 0 |
| 2020-04-08 | $20.75 | $47.72 | 1,500 |
| 2020-04-07 | $20.20 | $46.46 | 1,600 |
| 2020-04-06 | $17.00 | $39.10 | 100 |
| 2020-04-03 | $16.50 | $37.95 | 700 |
| 2020-04-02 | $18.00 | $41.40 | 900 |
| 2020-04-01 | $18.00 | $41.40 | 500 |
| 2020-03-31 | $16.01 | $36.82 | 3,300 |
| 2020-03-30 | $18.25 | $41.97 | 500 |
| 2020-03-27 | $18.25 | $41.97 | 600 |
| 2020-03-26 | $18.25 | $41.97 | 0 |
| 2020-03-25 | $18.25 | $41.97 | 500 |
| 2020-03-24 | $18.25 | $41.97 | 1,000 |
| 2020-03-23 | $16.75 | $38.52 | 2,300 |
| 2020-03-20 | $18.50 | $42.55 | 1,400 |
| 2020-03-19 | $19.75 | $45.42 | 2,600 |
| 2020-03-18 | $21.00 | $48.30 | 1,100 |
| 2020-03-17 | $21.50 | $49.45 | 1,000 |
| 2020-03-16 | $22.00 | $50.60 | 2,100 |
| 2020-03-13 | $22.00 | $50.60 | 600 |
| 2020-03-12 | $22.25 | $51.17 | 0 |
| 2020-03-11 | $22.25 | $51.17 | 200 |
| 2020-03-10 | $22.50 | $51.13 | 0 |
| 2020-03-09 | $22.50 | $51.13 | 700 |
| 2020-03-06 | $22.00 | $49.99 | 900 |
| 2020-03-05 | $22.10 | $50.22 | 1,300 |
| 2020-03-04 | $22.95 | $52.15 | 1,600 |
| 2020-03-03 | $22.99 | $52.24 | 100 |
| 2020-03-02 | $22.99 | $52.24 | 0 |
| 2020-02-28 | $22.99 | $52.24 | 100 |
| 2020-02-27 | $22.00 | $49.99 | 4,000 |
| 2020-02-26 | $22.99 | $52.24 | 8,800 |
| 2020-02-25 | $22.95 | $52.15 | 200 |
| 2020-02-24 | $23.00 | $52.26 | 300 |
| 2020-02-21 | $22.95 | $52.15 | 300 |
| 2020-02-20 | $23.46 | $53.31 | 400 |
| 2020-02-19 | $23.80 | $54.08 | 700 |
| 2020-02-18 | $23.00 | $52.26 | 700 |
| 2020-02-14 | $22.85 | $51.92 | 100 |
| 2020-02-13 | $23.45 | $53.29 | 1,500 |
| 2020-02-12 | $23.00 | $52.26 | 1,800 |
| 2020-02-11 | $23.05 | $52.38 | 1,600 |
| 2020-02-10 | $23.46 | $53.31 | 200 |
| 2020-02-07 | $22.80 | $51.81 | 1,600 |
| 2020-02-06 | $23.56 | $53.54 | 2,800 |
| 2020-02-05 | $23.76 | $53.99 | 800 |
| 2020-02-04 | $23.70 | $53.85 | 800 |
| 2020-02-03 | $23.10 | $52.49 | 1,200 |
| 2020-01-31 | $23.35 | $53.06 | 1,300 |
| 2020-01-30 | $23.35 | $53.06 | 400 |
| 2020-01-29 | $23.30 | $52.95 | 1,700 |
| 2020-01-28 | $23.35 | $53.06 | 300 |
| 2020-01-27 | $23.29 | $52.92 | 1,400 |
| 2020-01-24 | $23.10 | $52.49 | 400 |
| 2020-01-23 | $23.10 | $52.49 | 500 |
| 2020-01-22 | $23.08 | $52.45 | 2,700 |
| 2020-01-21 | $23.40 | $53.17 | 100 |
| 2020-01-17 | $23.50 | $53.40 | 0 |
| 2020-01-16 | $23.50 | $53.40 | 1,100 |
| 2020-01-15 | $23.76 | $53.99 | 400 |
| 2020-01-14 | $23.74 | $53.94 | 700 |
| 2020-01-13 | $23.21 | $52.74 | 500 |
| 2020-01-10 | $24.25 | $55.10 | 500 |
| 2020-01-09 | $24.74 | $56.22 | 2,700 |
| 2020-01-08 | $23.21 | $52.74 | 1,100 |
| 2020-01-07 | $24.00 | $54.54 | 400 |
| 2020-01-06 | $24.75 | $56.24 | 700 |
| 2020-01-03 | $24.75 | $56.24 | 1,400 |
| 2020-01-02 | $24.75 | $56.24 | 0 |