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
- 2007-12-28 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 | $31.86 | $31.86 | 130,900 | — | — |
| 2020-12-30 | $34.02 | $34.02 | 265,600 | — | — |
| 2020-12-29 | $30.72 | $30.72 | 234,450 | — | — |
| 2020-12-28 | $35.28 | $35.28 | 320,067 | — | — |
| 2020-12-24 | $32.46 | $32.46 | 177,567 | — | — |
| 2020-12-23 | $30.12 | $30.12 | 266,467 | — | — |
| 2020-12-22 | $25.50 | $25.50 | 124,800 | — | — |
| 2020-12-21 | $23.76 | $23.76 | 62,367 | — | — |
| 2020-12-18 | $23.64 | $23.64 | 110,483 | — | — |
| 2020-12-17 | $21.12 | $21.12 | 32,517 | — | — |
| 2020-12-16 | $21.60 | $21.60 | 27,200 | — | — |
| 2020-12-15 | $21.18 | $21.18 | 45,433 | — | — |
| 2020-12-14 | $21.30 | $21.30 | 46,017 | — | — |
| 2020-12-11 | $23.34 | $23.34 | 18,633 | — | — |
| 2020-12-10 | $23.04 | $23.04 | 67,683 | — | — |
| 2020-12-09 | $23.46 | $23.46 | 61,850 | — | — |
| 2020-12-08 | $25.02 | $25.02 | 68,617 | — | — |
| 2020-12-07 | $24.06 | $24.06 | 39,833 | — | — |
| 2020-12-04 | $24.48 | $24.48 | 59,850 | — | — |
| 2020-12-03 | $23.22 | $23.22 | 133,000 | — | — |
| 2020-12-02 | $23.10 | $23.10 | 56,433 | — | — |
| 2020-12-01 | $21.78 | $21.78 | 45,967 | — | — |
| 2020-11-30 | $20.64 | $20.64 | 54,333 | — | — |
| 2020-11-27 | $20.40 | $20.40 | 37,583 | — | — |
| 2020-11-25 | $19.20 | $19.20 | 30,867 | — | — |
| 2020-11-24 | $19.62 | $19.62 | 82,633 | — | — |
| 2020-11-23 | $18.18 | $18.18 | 27,867 | — | — |
| 2020-11-20 | $17.88 | $17.88 | 27,283 | — | — |
| 2020-11-19 | $18.48 | $18.48 | 16,283 | — | — |
| 2020-11-18 | $17.70 | $17.70 | 32,050 | — | — |
| 2020-11-17 | $18.60 | $18.60 | 43,167 | — | — |
| 2020-11-16 | $18.30 | $18.30 | 79,783 | — | — |
| 2020-11-13 | $17.22 | $17.22 | 17,500 | — | — |
| 2020-11-12 | $17.04 | $17.04 | 23,967 | — | — |
| 2020-11-11 | $17.04 | $17.04 | 26,200 | — | — |
| 2020-11-10 | $16.80 | $16.80 | 32,100 | — | — |
| 2020-11-09 | $15.72 | $15.72 | 42,933 | — | — |
| 2020-11-06 | $16.02 | $16.02 | 21,083 | — | — |
| 2020-11-05 | $16.62 | $16.62 | 30,650 | — | — |
| 2020-11-04 | $16.44 | $16.44 | 29,300 | — | — |
| 2020-11-03 | $16.14 | $16.14 | 45,300 | — | — |
| 2020-11-02 | $16.44 | $16.44 | 90,200 | — | — |
| 2020-10-30 | $15.30 | $15.30 | 74,733 | — | — |
| 2020-10-29 | $15.18 | $15.18 | 35,617 | — | — |
| 2020-10-28 | $13.80 | $13.80 | 28,767 | — | — |
| 2020-10-27 | $15.00 | $15.00 | 15,417 | — | — |
| 2020-10-26 | $15.06 | $15.06 | 14,333 | — | — |
| 2020-10-23 | $15.66 | $15.66 | 11,517 | — | — |
| 2020-10-22 | $16.02 | $16.02 | 14,483 | — | — |
| 2020-10-21 | $15.60 | $15.60 | 10,000 | — | — |
| 2020-10-20 | $15.18 | $15.18 | 9,667 | — | — |
| 2020-10-19 | $14.64 | $14.64 | 12,450 | — | — |
| 2020-10-16 | $15.12 | $15.12 | 13,467 | — | — |
| 2020-10-15 | $15.24 | $15.24 | 21,550 | — | — |
| 2020-10-14 | $15.60 | $15.60 | 8,067 | — | — |
| 2020-10-13 | $15.90 | $15.90 | 22,350 | — | — |
| 2020-10-12 | $16.68 | $16.68 | 24,767 | — | — |
| 2020-10-09 | $15.72 | $15.72 | 21,800 | — | — |
| 2020-10-08 | $15.54 | $15.54 | 15,050 | — | — |
| 2020-10-07 | $15.72 | $15.72 | 17,433 | — | — |
| 2020-10-06 | $15.66 | $15.66 | 30,417 | — | — |
| 2020-10-05 | $15.96 | $15.96 | 43,400 | — | — |
| 2020-10-02 | $15.06 | $15.06 | 22,000 | — | — |
| 2020-10-01 | $15.36 | $15.36 | 32,183 | — | — |
| 2020-09-30 | $14.88 | $14.88 | 20,683 | — | — |
| 2020-09-29 | $15.24 | $15.24 | 13,950 | — | — |
| 2020-09-28 | $15.36 | $15.36 | 24,333 | — | — |
| 2020-09-25 | $15.54 | $15.54 | 25,750 | — | — |
| 2020-09-24 | $14.94 | $14.94 | 38,983 | — | — |
| 2020-09-23 | $15.60 | $15.60 | 38,167 | — | — |
| 2020-09-22 | $17.22 | $17.22 | 25,467 | — | — |
| 2020-09-21 | $17.04 | $17.04 | 63,083 | — | — |
| 2020-09-18 | $18.24 | $18.24 | 70,450 | — | — |
| 2020-09-17 | $18.60 | $18.60 | 57,033 | — | — |
| 2020-09-16 | $19.74 | $19.74 | 55,317 | — | — |
| 2020-09-15 | $19.26 | $19.26 | 26,250 | — | — |
| 2020-09-14 | $19.50 | $19.50 | 29,417 | — | — |
| 2020-09-11 | $19.14 | $19.14 | 29,133 | — | — |
| 2020-09-10 | $19.74 | $19.74 | 53,567 | — | — |
| 2020-09-09 | $19.02 | $19.02 | 46,533 | — | — |
| 2020-09-08 | $19.38 | $19.38 | 87,117 | — | — |
| 2020-09-04 | $18.12 | $18.12 | 77,633 | — | — |
| 2020-09-03 | $19.08 | $19.08 | 50,567 | — | — |
| 2020-09-02 | $19.38 | $19.38 | 122,850 | — | — |
| 2020-09-01 | $21.18 | $21.18 | 255,033 | — | — |
| 2020-08-31 | $18.60 | $18.60 | 82,917 | — | — |
| 2020-08-28 | $18.48 | $18.48 | 101,700 | — | — |
| 2020-08-27 | $17.88 | $17.88 | 271,217 | — | — |
| 2020-08-26 | $18.12 | $18.12 | 836,317 | — | — |
| 2020-08-25 | $13.74 | $13.74 | 24,433 | — | — |
| 2020-08-24 | $13.92 | $13.92 | 31,600 | — | — |
| 2020-08-21 | $15.18 | $15.18 | 16,533 | — | — |
| 2020-08-20 | $15.48 | $15.48 | 9,750 | — | — |
| 2020-08-19 | $15.42 | $15.42 | 13,583 | — | — |
| 2020-08-18 | $15.30 | $15.30 | 24,083 | — | — |
| 2020-08-17 | $15.12 | $15.12 | 23,717 | — | — |
| 2020-08-14 | $15.30 | $15.30 | 46,117 | — | — |
| 2020-08-13 | $14.40 | $14.40 | 71,717 | — | — |
| 2020-08-12 | $13.38 | $13.38 | 30,983 | — | — |
| 2020-08-11 | $12.78 | $12.78 | 56,500 | — | — |
| 2020-08-10 | $13.14 | $13.14 | 40,867 | — | — |
| 2020-08-07 | $12.24 | $12.24 | 29,017 | — | — |
| 2020-08-06 | $11.34 | $11.34 | 16,250 | — | — |
| 2020-08-05 | $11.52 | $11.52 | 11,983 | — | — |
| 2020-08-04 | $11.22 | $11.22 | 13,550 | — | — |
| 2020-08-03 | $10.86 | $10.86 | 17,433 | — | — |
| 2020-07-31 | $10.92 | $10.92 | 17,950 | — | — |
| 2020-07-30 | $11.10 | $11.10 | 28,050 | — | — |
| 2020-07-29 | $11.10 | $11.10 | 12,950 | — | — |
| 2020-07-28 | $11.16 | $11.16 | 17,050 | — | — |
| 2020-07-27 | $10.80 | $10.80 | 13,133 | — | — |
| 2020-07-24 | $11.40 | $11.40 | 20,550 | — | — |
| 2020-07-23 | $11.46 | $11.46 | 6,067 | — | — |
| 2020-07-22 | $11.76 | $11.76 | 22,883 | — | — |
| 2020-07-21 | $12.48 | $12.48 | 15,283 | — | — |
| 2020-07-20 | $12.18 | $12.18 | 13,933 | — | — |
| 2020-07-17 | $12.24 | $12.24 | 10,100 | — | — |
| 2020-07-16 | $12.18 | $12.18 | 26,083 | — | — |
| 2020-07-15 | $11.40 | $11.40 | 31,550 | — | — |
| 2020-07-14 | $10.62 | $10.62 | 24,867 | — | — |
| 2020-07-13 | $11.04 | $11.04 | 11,783 | — | — |
| 2020-07-10 | $11.28 | $11.28 | 19,517 | — | — |
| 2020-07-09 | $10.44 | $10.44 | 42,450 | — | — |
| 2020-07-08 | $10.98 | $10.98 | 14,233 | — | — |
| 2020-07-07 | $11.04 | $11.04 | 13,717 | — | — |
| 2020-07-06 | $11.34 | $11.34 | 25,483 | — | — |
| 2020-07-02 | $11.28 | $11.28 | 41,683 | — | — |
| 2020-07-01 | $10.98 | $10.98 | 13,383 | — | — |
| 2020-06-30 | $10.68 | $10.68 | 20,100 | — | — |
| 2020-06-29 | $11.04 | $11.04 | 25,533 | — | — |
| 2020-06-26 | $9.84 | $9.84 | 189,183 | — | — |
| 2020-06-25 | $10.92 | $10.92 | 38,517 | — | — |
| 2020-06-24 | $11.16 | $11.16 | 29,033 | — | — |
| 2020-06-23 | $11.40 | $11.40 | 61,983 | — | — |
| 2020-06-22 | $12.24 | $12.24 | 17,717 | — | — |
| 2020-06-19 | $12.48 | $12.48 | 32,183 | — | — |
| 2020-06-18 | $12.54 | $12.54 | 16,667 | — | — |
| 2020-06-17 | $12.30 | $12.30 | 14,067 | — | — |
| 2020-06-16 | $12.90 | $12.90 | 22,250 | — | — |
| 2020-06-15 | $12.42 | $12.42 | 20,517 | — | — |
| 2020-06-12 | $13.20 | $13.20 | 31,167 | — | — |
| 2020-06-11 | $11.94 | $11.94 | 34,850 | — | — |
| 2020-06-10 | $13.08 | $13.08 | 50,100 | — | — |
| 2020-06-09 | $14.94 | $14.94 | 37,850 | — | — |
| 2020-06-08 | $14.88 | $14.88 | 30,300 | — | — |
| 2020-06-05 | $14.52 | $14.52 | 38,217 | — | — |
| 2020-06-04 | $14.64 | $14.64 | 17,917 | — | — |
| 2020-06-03 | $14.64 | $14.64 | 53,333 | — | — |
| 2020-06-02 | $12.60 | $12.60 | 11,483 | — | — |
| 2020-06-01 | $12.42 | $12.42 | 33,533 | — | — |
| 2020-05-29 | $12.00 | $12.00 | 27,550 | — | — |
| 2020-05-28 | $12.84 | $12.84 | 27,683 | — | — |
| 2020-05-27 | $12.42 | $12.42 | 41,900 | — | — |
| 2020-05-26 | $11.22 | $11.22 | 46,967 | — | — |
| 2020-05-22 | $11.16 | $11.16 | 20,417 | — | — |
| 2020-05-21 | $11.58 | $11.58 | 15,550 | — | — |
| 2020-05-20 | $11.70 | $11.70 | 37,483 | — | — |
| 2020-05-19 | $11.28 | $11.28 | 35,750 | — | — |
| 2020-05-18 | $10.80 | $10.80 | 72,817 | — | — |
| 2020-05-15 | $9.96 | $9.96 | 37,150 | — | — |
| 2020-05-14 | $9.84 | $9.84 | 59,817 | — | — |
| 2020-05-13 | $10.50 | $10.50 | 73,867 | — | — |
| 2020-05-12 | $11.94 | $11.94 | 111,100 | — | — |
| 2020-05-11 | $13.62 | $13.62 | 49,867 | — | — |
| 2020-05-08 | $13.26 | $13.26 | 98,050 | — | — |
| 2020-05-07 | $11.28 | $11.28 | 14,467 | — | — |
| 2020-05-06 | $11.04 | $11.04 | 20,800 | — | — |
| 2020-05-05 | $11.82 | $11.82 | 30,550 | — | — |
| 2020-05-04 | $11.52 | $11.52 | 24,333 | — | — |
| 2020-05-01 | $11.34 | $11.34 | 23,783 | — | — |
| 2020-04-30 | $12.06 | $12.06 | 33,533 | — | — |
| 2020-04-29 | $12.66 | $12.66 | 77,517 | — | — |
| 2020-04-28 | $11.82 | $11.82 | 38,817 | — | — |
| 2020-04-27 | $11.22 | $11.22 | 58,700 | — | — |
| 2020-04-24 | $10.32 | $10.32 | 20,617 | — | — |
| 2020-04-23 | $9.84 | $9.84 | 39,300 | — | — |
| 2020-04-22 | $9.36 | $9.36 | 35,083 | — | — |
| 2020-04-21 | $8.34 | $8.34 | 19,200 | — | — |
| 2020-04-20 | $8.76 | $8.76 | 22,050 | — | — |
| 2020-04-17 | $9.66 | $9.66 | 33,883 | — | — |
| 2020-04-16 | $9.00 | $9.00 | 21,533 | — | — |
| 2020-04-15 | $8.82 | $8.82 | 36,050 | — | — |
| 2020-04-14 | $9.48 | $9.48 | 36,833 | — | — |
| 2020-04-13 | $9.66 | $9.66 | 43,467 | — | — |
| 2020-04-09 | $10.38 | $10.38 | 43,633 | — | — |
| 2020-04-08 | $9.06 | $9.06 | 58,550 | — | — |
| 2020-04-07 | $8.88 | $8.88 | 81,550 | — | — |
| 2020-04-06 | $7.26 | $7.26 | 42,333 | — | — |
| 2020-04-03 | $7.02 | $7.02 | 45,417 | — | — |
| 2020-04-02 | $6.84 | $6.84 | 29,550 | — | — |
| 2020-04-01 | $6.84 | $6.84 | 37,300 | — | — |
| 2020-03-31 | $7.02 | $7.02 | 66,517 | — | — |
| 2020-03-30 | $8.04 | $8.04 | 39,250 | — | — |
| 2020-03-27 | $8.70 | $8.70 | 50,483 | — | — |
| 2020-03-26 | $9.18 | $9.18 | 37,717 | — | — |
| 2020-03-25 | $8.94 | $8.94 | 72,750 | — | — |
| 2020-03-24 | $7.98 | $7.98 | 67,783 | — | — |
| 2020-03-23 | $7.98 | $7.98 | 54,583 | — | — |
| 2020-03-20 | $7.20 | $7.20 | 117,100 | — | — |
| 2020-03-19 | $7.56 | $7.56 | 61,417 | — | — |
| 2020-03-18 | $6.54 | $6.54 | 40,200 | — | — |
| 2020-03-17 | $7.68 | $7.68 | 103,533 | — | — |
| 2020-03-16 | $6.72 | $6.72 | 104,367 | — | — |
| 2020-03-13 | $8.58 | $8.58 | 128,617 | — | — |
| 2020-03-12 | $9.90 | $9.90 | 102,883 | — | — |
| 2020-03-11 | $11.82 | $11.82 | 89,233 | — | — |
| 2020-03-10 | $13.14 | $13.14 | 87,667 | — | — |
| 2020-03-09 | $11.10 | $11.10 | 67,433 | — | — |
| 2020-03-06 | $12.48 | $12.48 | 53,067 | — | — |
| 2020-03-05 | $13.20 | $13.20 | 30,183 | — | — |
| 2020-03-04 | $13.50 | $13.50 | 48,017 | — | — |
| 2020-03-03 | $13.08 | $13.08 | 70,333 | — | — |
| 2020-03-02 | $14.04 | $14.04 | 82,983 | — | — |
| 2020-02-28 | $13.98 | $13.98 | 46,350 | — | — |
| 2020-02-27 | $13.56 | $13.56 | 96,933 | — | — |
| 2020-02-26 | $14.64 | $14.64 | 42,683 | — | — |
| 2020-02-25 | $14.58 | $14.58 | 99,417 | — | — |
| 2020-02-24 | $15.30 | $15.30 | 69,400 | — | — |
| 2020-02-21 | $16.80 | $16.80 | 52,283 | — | — |
| 2020-02-20 | $17.40 | $17.40 | 51,733 | — | — |
| 2020-02-19 | $17.34 | $17.34 | 63,717 | — | — |
| 2020-02-18 | $16.02 | $16.02 | 39,500 | — | — |
| 2020-02-14 | $15.60 | $15.60 | 42,950 | — | — |
| 2020-02-13 | $15.54 | $15.54 | 24,200 | — | — |
| 2020-02-12 | $15.90 | $15.90 | 26,067 | — | — |
| 2020-02-11 | $15.42 | $15.42 | 57,250 | — | — |
| 2020-02-10 | $16.20 | $16.20 | 88,217 | — | — |
| 2020-02-07 | $16.26 | $16.26 | 57,333 | — | — |
| 2020-02-06 | $16.14 | $16.14 | 50,350 | — | — |
| 2020-02-05 | $16.92 | $16.92 | 29,450 | — | — |
| 2020-02-04 | $16.56 | $16.56 | 41,867 | — | — |
| 2020-02-03 | $16.74 | $16.74 | 34,667 | — | — |
| 2020-01-31 | $16.26 | $16.26 | 48,217 | — | — |
| 2020-01-30 | $17.10 | $17.10 | 45,050 | — | — |
| 2020-01-29 | $16.02 | $16.02 | 24,300 | — | — |
| 2020-01-28 | $16.14 | $16.14 | 25,267 | — | — |
| 2020-01-27 | $15.66 | $15.66 | 35,700 | — | — |
| 2020-01-24 | $16.38 | $16.38 | 46,033 | — | — |
| 2020-01-23 | $17.10 | $17.10 | 60,350 | — | — |
| 2020-01-22 | $17.22 | $17.22 | 55,867 | — | — |
| 2020-01-21 | $16.80 | $16.80 | 72,783 | — | — |
| 2020-01-17 | $17.70 | $17.70 | 183,083 | — | — |
| 2020-01-16 | $19.80 | $19.80 | 277,067 | — | — |
| 2020-01-15 | $18.48 | $18.48 | 2,532,283 | — | — |
| 2020-01-14 | $13.14 | $13.14 | 108,317 | — | — |
| 2020-01-13 | $13.74 | $13.74 | 28,633 | — | — |
| 2020-01-10 | $13.62 | $13.62 | 36,550 | — | — |
| 2020-01-09 | $14.10 | $14.10 | 37,683 | — | — |
| 2020-01-08 | $13.44 | $13.44 | 54,250 | — | — |
| 2020-01-07 | $14.82 | $14.82 | 26,683 | — | — |
| 2020-01-06 | $14.46 | $14.46 | 56,533 | — | — |
| 2020-01-03 | $15.06 | $15.06 | 27,833 | — | — |
| 2020-01-02 | $14.88 | $14.88 | 37,467 | — | — |