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
- 2013-02-06 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 | $19.24 | $21.84 | 1,000 |
| 2020-12-30 | $18.97 | $21.54 | 1,100 |
| 2020-12-29 | $19.05 | $21.63 | 800 |
| 2020-12-28 | $18.96 | $21.52 | 2,800 |
| 2020-12-24 | $17.56 | $19.94 | 1,600 |
| 2020-12-23 | $18.80 | $21.35 | 1,300 |
| 2020-12-22 | $19.13 | $21.72 | 1,200 |
| 2020-12-21 | $19.51 | $22.15 | 1,500 |
| 2020-12-18 | $19.11 | $21.69 | 2,400 |
| 2020-12-17 | $19.07 | $21.65 | 2,100 |
| 2020-12-16 | $19.26 | $21.86 | 2,400 |
| 2020-12-15 | $18.95 | $21.51 | 7,500 |
| 2020-12-14 | $19.15 | $21.74 | 37,200 |
| 2020-12-11 | $18.64 | $21.16 | 1,300 |
| 2020-12-10 | $19.16 | $21.75 | 1,500 |
| 2020-12-09 | $18.27 | $20.75 | 8,100 |
| 2020-12-08 | $18.23 | $20.70 | 2,300 |
| 2020-12-07 | $18.36 | $20.84 | 4,800 |
| 2020-12-04 | $18.57 | $21.08 | 1,800 |
| 2020-12-03 | $19.13 | $21.72 | 6,500 |
| 2020-12-02 | $19.12 | $21.71 | 1,800 |
| 2020-12-01 | $18.99 | $21.56 | 3,300 |
| 2020-11-30 | $18.44 | $20.94 | 3,000 |
| 2020-11-27 | $18.97 | $21.54 | 900 |
| 2020-11-25 | $18.15 | $20.61 | 2,300 |
| 2020-11-24 | $18.31 | $20.79 | 1,300 |
| 2020-11-23 | $18.58 | $21.10 | 3,500 |
| 2020-11-20 | $18.84 | $21.39 | 1,400 |
| 2020-11-19 | $18.83 | $21.37 | 900 |
| 2020-11-18 | $19.08 | $21.67 | 2,200 |
| 2020-11-17 | $19.07 | $21.65 | 3,700 |
| 2020-11-16 | $18.92 | $21.48 | 2,300 |
| 2020-11-13 | $18.93 | $21.50 | 2,200 |
| 2020-11-12 | $18.74 | $21.28 | 1,200 |
| 2020-11-11 | $19.07 | $21.65 | 1,100 |
| 2020-11-10 | $18.87 | $21.42 | 900 |
| 2020-11-09 | $19.76 | $22.44 | 1,300 |
| 2020-11-06 | $18.99 | $21.56 | 600 |
| 2020-11-05 | $18.22 | $20.69 | 2,000 |
| 2020-11-04 | $18.33 | $20.82 | 1,500 |
| 2020-11-03 | $17.93 | $20.36 | 1,400 |
| 2020-11-02 | $16.86 | $19.15 | 1,200 |
| 2020-10-30 | $16.67 | $18.92 | 2,000 |
| 2020-10-29 | $17.00 | $19.30 | 2,200 |
| 2020-10-28 | $17.19 | $19.52 | 1,000 |
| 2020-10-27 | $18.06 | $20.50 | 4,000 |
| 2020-10-26 | $18.65 | $21.17 | 300 |
| 2020-10-23 | $18.55 | $20.82 | 400 |
| 2020-10-22 | $19.74 | $22.17 | 200 |
| 2020-10-21 | $19.74 | $22.17 | 600 |
| 2020-10-20 | $19.21 | $21.57 | 600 |
| 2020-10-19 | $19.00 | $21.33 | 1,600 |
| 2020-10-16 | $19.16 | $21.51 | 1,400 |
| 2020-10-15 | $19.80 | $22.23 | 400 |
| 2020-10-14 | $18.80 | $21.10 | 0 |
| 2020-10-13 | $18.80 | $21.10 | 400 |
| 2020-10-12 | $18.88 | $21.20 | 1,200 |
| 2020-10-09 | $18.70 | $21.00 | 1,000 |
| 2020-10-08 | $17.58 | $19.74 | 1,700 |
| 2020-10-07 | $17.58 | $19.74 | 0 |
| 2020-10-06 | $17.58 | $19.74 | 7,000 |
| 2020-10-05 | $17.93 | $20.13 | 1,500 |
| 2020-10-02 | $17.04 | $19.13 | 2,000 |
| 2020-10-01 | $17.19 | $19.30 | 500 |
| 2020-09-30 | $17.19 | $19.30 | 400 |
| 2020-09-29 | $16.92 | $19.00 | 6,700 |
| 2020-09-28 | $16.81 | $18.88 | 1,600 |
| 2020-09-25 | $16.79 | $18.85 | 1,100 |
| 2020-09-24 | $16.44 | $18.46 | 124,400 |
| 2020-09-23 | $16.22 | $18.21 | 2,300 |
| 2020-09-22 | $16.11 | $18.09 | 0 |
| 2020-09-21 | $16.11 | $18.09 | 400 |
| 2020-09-18 | $16.67 | $18.72 | 700 |
| 2020-09-17 | $16.64 | $18.68 | 600 |
| 2020-09-16 | $16.52 | $18.55 | 2,100 |
| 2020-09-15 | $17.29 | $19.41 | 700 |
| 2020-09-14 | $16.85 | $18.92 | 4,000 |
| 2020-09-11 | $16.05 | $18.03 | 1,100 |
| 2020-09-10 | $16.57 | $18.61 | 700 |
| 2020-09-09 | $16.32 | $18.32 | 900 |
| 2020-09-08 | $16.36 | $18.37 | 900 |
| 2020-09-04 | $15.72 | $17.66 | 600 |
| 2020-09-03 | $16.25 | $18.25 | 700 |
| 2020-09-02 | $16.21 | $18.20 | 1,100 |
| 2020-09-01 | $15.49 | $17.39 | 1,700 |
| 2020-08-31 | $16.38 | $18.39 | 800 |
| 2020-08-28 | $16.04 | $18.00 | 700 |
| 2020-08-27 | $16.59 | $18.63 | 1,200 |
| 2020-08-26 | $16.45 | $18.47 | 1,500 |
| 2020-08-25 | $16.92 | $19.00 | 2,000 |
| 2020-08-24 | $16.99 | $19.08 | 1,800 |
| 2020-08-21 | $17.38 | $19.52 | 1,200 |
| 2020-08-20 | $17.95 | $20.15 | 2,000 |
| 2020-08-19 | $17.76 | $19.94 | 1,000 |
| 2020-08-18 | $17.78 | $19.96 | 2,100 |
| 2020-08-17 | $18.17 | $20.40 | 1,300 |
| 2020-08-14 | $18.56 | $20.84 | 500 |
| 2020-08-13 | $18.95 | $21.28 | 3,300 |
| 2020-08-12 | $18.15 | $20.38 | 500 |
| 2020-08-11 | $18.33 | $20.58 | 400 |
| 2020-08-10 | $18.06 | $20.28 | 700 |
| 2020-08-07 | $19.04 | $21.37 | 2,100 |
| 2020-08-06 | $19.17 | $21.52 | 800 |
| 2020-08-05 | $19.55 | $21.95 | 500 |
| 2020-08-04 | $19.62 | $22.03 | 0 |
| 2020-08-03 | $19.58 | $21.98 | 200 |
| 2020-07-31 | $19.71 | $22.13 | 1,600 |
| 2020-07-30 | $18.97 | $21.29 | 800 |
| 2020-07-29 | $19.80 | $22.23 | 0 |
| 2020-07-28 | $19.80 | $22.23 | 900 |
| 2020-07-27 | $19.40 | $21.78 | 1,600 |
| 2020-07-24 | $19.61 | $22.02 | 500 |
| 2020-07-23 | $20.38 | $22.88 | 0 |
| 2020-07-22 | $20.38 | $22.88 | 1,000 |
| 2020-07-21 | $20.42 | $22.93 | 900 |
| 2020-07-20 | $20.88 | $23.45 | 1,600 |
| 2020-07-17 | $20.32 | $22.82 | 1,000 |
| 2020-07-16 | $20.55 | $23.07 | 600 |
| 2020-07-15 | $21.56 | $24.21 | 1,600 |
| 2020-07-14 | $18.00 | $20.21 | 1,500 |
| 2020-07-13 | $19.15 | $21.50 | 500 |
| 2020-07-10 | $18.74 | $21.04 | 900 |
| 2020-07-09 | $18.65 | $20.94 | 600 |
| 2020-07-08 | $19.25 | $21.61 | 0 |
| 2020-07-07 | $19.25 | $21.61 | 1,000 |
| 2020-07-06 | $19.20 | $21.56 | 700 |
| 2020-07-02 | $19.10 | $21.45 | 800 |
| 2020-07-01 | $18.40 | $20.66 | 126,400 |
| 2020-06-30 | $18.60 | $20.88 | 500 |
| 2020-06-29 | $18.65 | $20.94 | 600 |
| 2020-06-26 | $19.05 | $21.39 | 1,000 |
| 2020-06-25 | $18.46 | $20.73 | 200 |
| 2020-06-24 | $18.75 | $21.05 | 800 |
| 2020-06-23 | $20.10 | $22.57 | 1,200 |
| 2020-06-22 | $19.92 | $22.37 | 300 |
| 2020-06-19 | $19.85 | $22.29 | 1,500 |
| 2020-06-18 | $19.95 | $22.40 | 300 |
| 2020-06-17 | $19.95 | $22.40 | 300 |
| 2020-06-16 | $19.40 | $21.78 | 900 |
| 2020-06-15 | $19.30 | $21.67 | 1,000 |
| 2020-06-12 | $19.11 | $21.46 | 900 |
| 2020-06-11 | $19.84 | $22.28 | 214,400 |
| 2020-06-10 | $20.55 | $23.07 | 800 |
| 2020-06-09 | $19.95 | $22.40 | 2,400 |
| 2020-06-08 | $20.00 | $22.46 | 3,500 |
| 2020-06-05 | $20.30 | $22.79 | 3,700 |
| 2020-06-04 | $19.90 | $22.35 | 800 |
| 2020-06-03 | $20.00 | $22.46 | 2,300 |
| 2020-06-02 | $20.10 | $22.57 | 900 |
| 2020-06-01 | $19.65 | $22.06 | 800 |
| 2020-05-29 | $19.40 | $21.78 | 900 |
| 2020-05-28 | $19.50 | $21.90 | 300 |
| 2020-05-27 | $19.25 | $21.61 | 0 |
| 2020-05-26 | $19.25 | $21.61 | 0 |
| 2020-05-22 | $19.25 | $21.61 | 0 |
| 2020-05-21 | $19.25 | $21.61 | 0 |
| 2020-05-20 | $19.25 | $21.61 | 0 |
| 2020-05-19 | $19.25 | $21.61 | 0 |
| 2020-05-18 | $19.25 | $21.61 | 0 |
| 2020-05-15 | $19.25 | $21.61 | 0 |
| 2020-05-14 | $19.25 | $21.61 | 0 |
| 2020-05-13 | $19.25 | $21.61 | 0 |
| 2020-05-12 | $19.25 | $21.61 | 0 |
| 2020-05-11 | $19.25 | $21.61 | 0 |
| 2020-05-08 | $19.25 | $21.61 | 0 |
| 2020-05-07 | $19.25 | $21.61 | 0 |
| 2020-05-06 | $19.25 | $21.61 | 0 |
| 2020-05-05 | $19.25 | $21.61 | 0 |
| 2020-05-04 | $19.25 | $21.61 | 200 |
| 2020-05-01 | $19.45 | $21.84 | 300 |
| 2020-04-30 | $20.50 | $23.02 | 0 |
| 2020-04-29 | $20.50 | $23.02 | 200 |
| 2020-04-28 | $20.00 | $22.46 | 0 |
| 2020-04-27 | $20.00 | $22.46 | 0 |
| 2020-04-24 | $20.00 | $22.46 | 100 |
| 2020-04-23 | $21.00 | $23.58 | 0 |
| 2020-04-22 | $21.00 | $23.58 | 0 |
| 2020-04-21 | $21.00 | $23.58 | 19,800 |
| 2020-04-20 | $20.41 | $22.92 | 0 |
| 2020-04-17 | $20.41 | $22.92 | 0 |
| 2020-04-16 | $20.41 | $22.92 | 0 |
| 2020-04-15 | $20.41 | $22.92 | 0 |
| 2020-04-14 | $20.41 | $22.92 | 0 |
| 2020-04-13 | $20.41 | $22.92 | 200 |
| 2020-04-09 | $19.47 | $21.86 | 0 |
| 2020-04-08 | $19.47 | $21.86 | 0 |
| 2020-04-07 | $19.47 | $21.86 | 700 |
| 2020-04-06 | $19.48 | $21.87 | 0 |
| 2020-04-03 | $19.48 | $21.87 | 0 |
| 2020-04-02 | $19.48 | $21.87 | 100,000 |
| 2020-04-01 | $20.00 | $22.46 | 0 |
| 2020-03-31 | $20.00 | $22.46 | 0 |
| 2020-03-30 | $20.00 | $22.46 | 200 |
| 2020-03-27 | $20.00 | $22.46 | 200 |
| 2020-03-26 | $18.45 | $20.72 | 0 |
| 2020-03-25 | $18.45 | $20.72 | 0 |
| 2020-03-24 | $18.45 | $20.72 | 300 |
| 2020-03-23 | $17.05 | $19.15 | 0 |
| 2020-03-20 | $17.05 | $19.15 | 0 |
| 2020-03-19 | $17.05 | $19.15 | 0 |
| 2020-03-18 | $17.05 | $19.15 | 300 |
| 2020-03-17 | $17.05 | $19.15 | 400,200 |
| 2020-03-16 | $17.70 | $19.87 | 200 |
| 2020-03-13 | $17.75 | $19.93 | 0 |
| 2020-03-12 | $17.75 | $19.93 | 100 |
| 2020-03-11 | $20.40 | $22.91 | 200 |
| 2020-03-10 | $21.64 | $24.30 | 0 |
| 2020-03-09 | $21.64 | $24.30 | 147,000 |
| 2020-03-06 | $22.05 | $24.76 | 0 |
| 2020-03-05 | $22.05 | $24.76 | 0 |
| 2020-03-04 | $22.05 | $24.76 | 0 |
| 2020-03-03 | $22.05 | $24.76 | 100 |
| 2020-03-02 | $23.65 | $26.56 | 46,900 |
| 2020-02-28 | $23.65 | $26.56 | 0 |
| 2020-02-27 | $23.65 | $26.56 | 0 |
| 2020-02-26 | $23.65 | $26.56 | 0 |
| 2020-02-25 | $23.65 | $26.56 | 0 |
| 2020-02-24 | $23.65 | $26.56 | 50,000 |
| 2020-02-21 | $23.65 | $26.56 | 0 |
| 2020-02-20 | $23.65 | $26.56 | 0 |
| 2020-02-19 | $23.65 | $26.56 | 0 |
| 2020-02-18 | $23.65 | $26.56 | 0 |
| 2020-02-14 | $23.65 | $26.56 | 0 |
| 2020-02-13 | $23.65 | $26.56 | 0 |
| 2020-02-12 | $23.65 | $26.56 | 0 |
| 2020-02-11 | $23.65 | $26.56 | 175,000 |
| 2020-02-10 | $23.40 | $26.27 | 0 |
| 2020-02-07 | $23.55 | $26.44 | 0 |
| 2020-02-06 | $23.55 | $26.44 | 0 |
| 2020-02-05 | $23.55 | $26.44 | 0 |
| 2020-02-04 | $23.55 | $26.44 | 600 |
| 2020-02-03 | $23.30 | $26.16 | 0 |
| 2020-01-31 | $23.30 | $26.16 | 0 |
| 2020-01-30 | $23.30 | $26.16 | 0 |
| 2020-01-29 | $23.30 | $26.16 | 0 |
| 2020-01-28 | $23.30 | $26.16 | 0 |
| 2020-01-27 | $23.30 | $26.16 | 0 |
| 2020-01-24 | $23.30 | $26.16 | 0 |
| 2020-01-23 | $23.30 | $26.16 | 0 |
| 2020-01-22 | $23.30 | $26.16 | 200 |
| 2020-01-21 | $23.23 | $26.08 | 200 |
| 2020-01-17 | $23.52 | $26.41 | 0 |
| 2020-01-16 | $23.52 | $26.41 | 200,000 |
| 2020-01-15 | $23.55 | $26.44 | 0 |
| 2020-01-14 | $23.55 | $26.44 | 0 |
| 2020-01-13 | $23.55 | $26.44 | 0 |
| 2020-01-10 | $23.55 | $26.44 | 0 |
| 2020-01-09 | $23.55 | $26.44 | 0 |
| 2020-01-08 | $23.55 | $26.44 | 0 |
| 2020-01-07 | $23.55 | $26.44 | 0 |
| 2020-01-06 | $23.55 | $26.44 | 100 |
| 2020-01-03 | $23.29 | $26.15 | 0 |
| 2020-01-02 | $23.29 | $26.15 | 0 |