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
- 2003-12-23 to 2026-08-28
- 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 | $21.80 | $21.80 | 0 |
| 2020-12-30 | $21.80 | $21.80 | 0 |
| 2020-12-29 | $21.80 | $21.80 | 8,044 |
| 2020-12-28 | $92.60 | $92.60 | 208 |
| 2020-12-24 | $91.00 | $91.00 | 132 |
| 2020-12-23 | $97.60 | $97.60 | 78 |
| 2020-12-22 | $82.00 | $82.00 | 450 |
| 2020-12-21 | $92.10 | $92.10 | 95 |
| 2020-12-18 | $108.00 | $108.00 | 250 |
| 2020-12-17 | $87.00 | $87.00 | 62 |
| 2020-12-16 | $84.80 | $84.80 | 222 |
| 2020-12-15 | $84.00 | $84.00 | 122 |
| 2020-12-14 | $82.80 | $82.80 | 47 |
| 2020-12-11 | $84.00 | $84.00 | 54 |
| 2020-12-10 | $89.00 | $89.00 | 150 |
| 2020-12-09 | $88.80 | $88.80 | 292 |
| 2020-12-08 | $85.10 | $85.10 | 206 |
| 2020-12-07 | $90.00 | $90.00 | 88 |
| 2020-12-04 | $84.10 | $84.10 | 139 |
| 2020-12-03 | $86.90 | $86.90 | 79 |
| 2020-12-02 | $87.90 | $87.90 | 428 |
| 2020-12-01 | $77.00 | $77.00 | 242 |
| 2020-11-30 | $85.40 | $85.40 | 475 |
| 2020-11-27 | $91.00 | $91.00 | 104 |
| 2020-11-25 | $84.50 | $84.50 | 15 |
| 2020-11-24 | $88.80 | $88.80 | 142 |
| 2020-11-23 | $99.80 | $99.80 | 105 |
| 2020-11-20 | $99.80 | $99.80 | 190 |
| 2020-11-19 | $86.00 | $86.00 | 117 |
| 2020-11-18 | $80.90 | $80.90 | 84 |
| 2020-11-17 | $82.00 | $82.00 | 246 |
| 2020-11-16 | $80.70 | $80.70 | 412 |
| 2020-11-13 | $82.00 | $82.00 | 125 |
| 2020-11-12 | $82.80 | $82.80 | 339 |
| 2020-11-11 | $90.50 | $90.50 | 410 |
| 2020-11-10 | $102.00 | $102.00 | 331 |
| 2020-11-09 | $128.00 | $128.00 | 450 |
| 2020-11-06 | $130.00 | $130.00 | 2,734 |
| 2020-11-05 | $58.00 | $58.00 | 225 |
| 2020-11-04 | $61.00 | $61.00 | 141 |
| 2020-11-03 | $60.60 | $60.60 | 394 |
| 2020-11-02 | $66.60 | $66.60 | 254 |
| 2020-10-30 | $74.00 | $74.00 | 176 |
| 2020-10-29 | $68.00 | $68.00 | 1,547 |
| 2020-10-28 | $84.20 | $84.20 | 45 |
| 2020-10-27 | $94.00 | $94.00 | 85 |
| 2020-10-26 | $80.40 | $80.40 | 428 |
| 2020-10-23 | $98.00 | $98.00 | 344 |
| 2020-10-22 | $89.80 | $89.80 | 113 |
| 2020-10-21 | $92.50 | $92.50 | 118 |
| 2020-10-20 | $94.80 | $94.80 | 379 |
| 2020-10-19 | $107.80 | $107.80 | 337 |
| 2020-10-16 | $124.00 | $124.00 | 96 |
| 2020-10-15 | $115.00 | $115.00 | 676 |
| 2020-10-14 | $100.00 | $100.00 | 177 |
| 2020-10-13 | $105.00 | $105.00 | 215 |
| 2020-10-12 | $114.00 | $114.00 | 282 |
| 2020-10-09 | $109.00 | $109.00 | 813 |
| 2020-10-08 | $114.60 | $114.60 | 485 |
| 2020-10-07 | $140.00 | $140.00 | 224 |
| 2020-10-06 | $134.00 | $134.00 | 177 |
| 2020-10-05 | $135.00 | $135.00 | 241 |
| 2020-10-02 | $138.40 | $138.40 | 99 |
| 2020-10-01 | $152.00 | $152.00 | 378 |
| 2020-09-30 | $146.00 | $146.00 | 150 |
| 2020-09-29 | $164.00 | $164.00 | 587 |
| 2020-09-28 | $155.60 | $155.60 | 435 |
| 2020-09-25 | $165.20 | $165.20 | 344 |
| 2020-09-24 | $195.40 | $195.40 | 691 |
| 2020-09-23 | $146.00 | $146.00 | 524 |
| 2020-09-22 | $128.78 | $128.78 | 542 |
| 2020-09-21 | $139.60 | $139.60 | 560 |
| 2020-09-18 | $157.80 | $157.80 | 502 |
| 2020-09-17 | $164.00 | $164.00 | 1,435 |
| 2020-09-16 | $193.50 | $193.50 | 356 |
| 2020-09-15 | $184.00 | $184.00 | 274 |
| 2020-09-14 | $163.00 | $163.00 | 1,059 |
| 2020-09-11 | $192.50 | $192.50 | 755 |
| 2020-09-10 | $208.00 | $208.00 | 908 |
| 2020-09-09 | $226.00 | $226.00 | 2,212 |
| 2020-09-08 | $260.00 | $260.00 | 970 |
| 2020-09-04 | $310.00 | $310.00 | 4,494 |
| 2020-09-03 | $270.00 | $270.00 | 5,769 |
| 2020-09-02 | $160.00 | $160.00 | 2,014 |
| 2020-09-01 | $150.00 | $150.00 | 741 |
| 2020-08-31 | $120.00 | $120.00 | 928 |
| 2020-08-28 | $142.00 | $142.00 | 4,328 |
| 2020-08-27 | $77.70 | $77.70 | 3,258 |
| 2020-08-26 | $58.00 | $58.00 | 95 |
| 2020-08-25 | $47.60 | $47.60 | 126 |
| 2020-08-24 | $53.80 | $53.80 | 154 |
| 2020-08-21 | $59.60 | $59.60 | 140 |
| 2020-08-20 | $50.60 | $50.60 | 83 |
| 2020-08-19 | $58.20 | $58.20 | 20 |
| 2020-08-18 | $59.00 | $59.00 | 196 |
| 2020-08-17 | $66.00 | $66.00 | 274 |
| 2020-08-14 | $65.60 | $65.60 | 435 |
| 2020-08-13 | $57.40 | $57.40 | 179 |
| 2020-08-12 | $53.10 | $53.10 | 154 |
| 2020-08-11 | $58.90 | $58.90 | 131 |
| 2020-08-10 | $63.80 | $63.80 | 205 |
| 2020-08-07 | $68.00 | $68.00 | 578 |
| 2020-08-06 | $60.00 | $60.00 | 886 |
| 2020-08-05 | $56.00 | $56.00 | 1,423 |
| 2020-08-04 | $36.60 | $36.60 | 156 |
| 2020-08-03 | $40.60 | $40.60 | 258 |
| 2020-07-31 | $34.20 | $34.20 | 101 |
| 2020-07-30 | $40.00 | $40.00 | 22 |
| 2020-07-29 | $42.00 | $42.00 | 128 |
| 2020-07-28 | $38.80 | $38.80 | 56 |
| 2020-07-27 | $37.00 | $37.00 | 42 |
| 2020-07-24 | $35.20 | $35.20 | 127 |
| 2020-07-23 | $38.20 | $38.20 | 491 |
| 2020-07-22 | $36.80 | $36.80 | 80 |
| 2020-07-21 | $37.00 | $37.00 | 100 |
| 2020-07-20 | $39.00 | $39.00 | 55 |
| 2020-07-17 | $43.80 | $43.80 | 68 |
| 2020-07-16 | $44.00 | $44.00 | 224 |
| 2020-07-15 | $36.60 | $36.60 | 44 |
| 2020-07-14 | $36.94 | $36.94 | 374 |
| 2020-07-13 | $35.20 | $35.20 | 562 |
| 2020-07-10 | $39.40 | $39.40 | 99 |
| 2020-07-09 | $40.40 | $40.40 | 164 |
| 2020-07-08 | $39.00 | $39.00 | 233 |
| 2020-07-07 | $39.70 | $39.70 | 72 |
| 2020-07-06 | $38.20 | $38.20 | 207 |
| 2020-07-02 | $39.00 | $39.00 | 146 |
| 2020-07-01 | $41.80 | $41.80 | 440 |
| 2020-06-30 | $43.00 | $43.00 | 345 |
| 2020-06-29 | $44.20 | $44.20 | 453 |
| 2020-06-26 | $44.00 | $44.00 | 54 |
| 2020-06-25 | $46.00 | $46.00 | 79 |
| 2020-06-24 | $49.20 | $49.20 | 144 |
| 2020-06-23 | $52.20 | $52.20 | 484 |
| 2020-06-22 | $43.80 | $43.80 | 456 |
| 2020-06-19 | $42.10 | $42.10 | 220 |
| 2020-06-18 | $50.00 | $50.00 | 689 |
| 2020-06-17 | $45.80 | $45.80 | 290 |
| 2020-06-16 | $52.00 | $52.00 | 248 |
| 2020-06-15 | $50.00 | $50.00 | 719 |
| 2020-06-12 | $54.00 | $54.00 | 769 |
| 2020-06-11 | $58.80 | $58.80 | 1,018 |
| 2020-06-10 | $52.40 | $52.40 | 354 |
| 2020-06-09 | $47.20 | $47.20 | 237 |
| 2020-06-08 | $49.80 | $49.80 | 348 |
| 2020-06-05 | $44.94 | $44.94 | 1,048 |
| 2020-06-04 | $50.00 | $50.00 | 1,143 |
| 2020-06-03 | $52.00 | $52.00 | 312 |
| 2020-06-02 | $59.60 | $59.60 | 1,380 |
| 2020-06-01 | $52.20 | $52.20 | 1,577 |
| 2020-05-29 | $64.00 | $64.00 | 1,006 |
| 2020-05-28 | $70.00 | $70.00 | 1,781 |
| 2020-05-27 | $70.00 | $70.00 | 2,019 |
| 2020-05-26 | $82.54 | $82.54 | 3,227 |
| 2020-05-22 | $70.00 | $70.00 | 3,021 |
| 2020-05-21 | $74.00 | $74.00 | 4,273 |
| 2020-05-20 | $93.80 | $93.80 | 14,038 |
| 2020-05-19 | $66.00 | $66.00 | 7,962 |
| 2020-05-18 | $52.40 | $52.40 | 17,289 |
| 2020-05-15 | $69.00 | $69.00 | 36,121 |
| 2020-05-14 | $4.00 | $4.00 | 0 |
| 2020-05-13 | $3.60 | $3.60 | 11 |
| 2020-05-12 | $3.80 | $3.80 | 0 |
| 2020-05-11 | $3.80 | $3.80 | 5 |
| 2020-05-08 | $4.00 | $4.00 | 15 |
| 2020-05-07 | $3.20 | $3.20 | 0 |
| 2020-05-06 | $3.20 | $3.20 | 0 |
| 2020-05-05 | $3.20 | $3.20 | 0 |
| 2020-05-04 | $3.20 | $3.20 | 127 |
| 2020-05-01 | $2.80 | $2.80 | 11 |
| 2020-04-30 | $2.80 | $2.80 | 6 |
| 2020-04-29 | $3.00 | $3.00 | 1 |
| 2020-04-28 | $3.20 | $3.20 | 0 |
| 2020-04-27 | $3.20 | $3.20 | 13 |
| 2020-04-24 | $2.60 | $2.60 | 10 |
| 2020-04-23 | $3.00 | $3.00 | 0 |
| 2020-04-22 | $3.00 | $3.00 | 180 |
| 2020-04-21 | $3.00 | $3.00 | 135 |
| 2020-04-20 | $2.60 | $2.60 | 55 |
| 2020-04-17 | $3.40 | $3.40 | 0 |
| 2020-04-16 | $3.40 | $3.40 | 0 |
| 2020-04-15 | $3.40 | $3.40 | 100 |
| 2020-04-14 | $2.60 | $2.60 | 0 |
| 2020-04-13 | $2.60 | $2.60 | 0 |
| 2020-04-09 | $2.60 | $2.60 | 0 |
| 2020-04-08 | $2.60 | $2.60 | 0 |
| 2020-04-07 | $2.60 | $2.60 | 68 |
| 2020-04-06 | $2.60 | $2.60 | 0 |
| 2020-04-03 | $2.60 | $2.60 | 0 |
| 2020-04-02 | $2.60 | $2.60 | 0 |
| 2020-04-01 | $2.60 | $2.60 | 0 |
| 2020-03-31 | $2.60 | $2.60 | 0 |
| 2020-03-30 | $2.60 | $2.60 | 0 |
| 2020-03-27 | $2.60 | $2.60 | 0 |
| 2020-03-26 | $2.60 | $2.60 | 0 |
| 2020-03-25 | $2.60 | $2.60 | 1 |
| 2020-03-24 | $2.60 | $2.60 | 83 |
| 2020-03-23 | $2.64 | $2.64 | 0 |
| 2020-03-20 | $2.60 | $2.60 | 0 |
| 2020-03-19 | $2.60 | $2.60 | 0 |
| 2020-03-18 | $2.60 | $2.60 | 0 |
| 2020-03-17 | $2.60 | $2.60 | 124 |
| 2020-03-16 | $2.80 | $2.80 | 0 |
| 2020-03-13 | $3.00 | $3.00 | 0 |
| 2020-03-12 | $3.00 | $3.00 | 0 |
| 2020-03-11 | $3.00 | $3.00 | 12 |
| 2020-03-10 | $2.80 | $2.80 | 0 |
| 2020-03-09 | $2.80 | $2.80 | 10 |
| 2020-03-06 | $2.80 | $2.80 | 0 |
| 2020-03-05 | $2.80 | $2.80 | 0 |
| 2020-03-04 | $2.80 | $2.80 | 47 |
| 2020-03-03 | $2.80 | $2.80 | 0 |
| 2020-03-02 | $2.80 | $2.80 | 0 |
| 2020-02-28 | $2.80 | $2.80 | 0 |
| 2020-02-27 | $2.80 | $2.80 | 15 |
| 2020-02-26 | $2.40 | $2.40 | 0 |
| 2020-02-25 | $2.40 | $2.40 | 0 |
| 2020-02-24 | $2.40 | $2.40 | 0 |
| 2020-02-21 | $2.40 | $2.40 | 0 |
| 2020-02-20 | $2.40 | $2.40 | 50 |
| 2020-02-19 | $2.40 | $2.40 | 0 |
| 2020-02-18 | $2.40 | $2.40 | 6 |
| 2020-02-14 | $2.40 | $2.40 | 150 |
| 2020-02-13 | $2.20 | $2.20 | 100 |
| 2020-02-12 | $3.30 | $3.30 | 50 |
| 2020-02-11 | $2.80 | $2.80 | 0 |
| 2020-02-10 | $2.40 | $2.40 | 0 |
| 2020-02-07 | $2.40 | $2.40 | 0 |
| 2020-02-06 | $2.40 | $2.40 | 100 |
| 2020-02-05 | $2.40 | $2.40 | 3 |
| 2020-02-04 | $2.60 | $2.60 | 5 |
| 2020-02-03 | $4.38 | $4.38 | 0 |
| 2020-01-31 | $4.38 | $4.38 | 1 |
| 2020-01-30 | $2.80 | $2.80 | 0 |
| 2020-01-29 | $2.80 | $2.80 | 0 |
| 2020-01-28 | $2.60 | $2.60 | 13 |
| 2020-01-27 | $2.92 | $2.92 | 39 |
| 2020-01-24 | $3.00 | $3.00 | 150 |
| 2020-01-23 | $3.00 | $3.00 | 0 |
| 2020-01-22 | $3.00 | $3.00 | 0 |
| 2020-01-21 | $3.00 | $3.00 | 0 |
| 2020-01-17 | $3.00 | $3.00 | 100 |
| 2020-01-16 | $4.00 | $4.00 | 117 |
| 2020-01-15 | $5.00 | $5.00 | 0 |
| 2020-01-14 | $5.00 | $5.00 | 0 |
| 2020-01-13 | $5.00 | $5.00 | 55 |
| 2020-01-10 | $4.00 | $4.00 | 325 |
| 2020-01-09 | $3.80 | $3.80 | 137 |
| 2020-01-08 | $4.00 | $4.00 | 0 |
| 2020-01-07 | $4.00 | $4.00 | 100 |
| 2020-01-06 | $4.60 | $4.60 | 257 |
| 2020-01-03 | $6.00 | $6.00 | 6,049 |
| 2020-01-02 | $2.48 | $2.48 | 30 |