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
- 1999-03-23 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 | $18.84 | $34.73 | 5,441 |
| 2020-12-30 | $16.52 | $30.44 | 587 |
| 2020-12-29 | $19.12 | $35.24 | 0 |
| 2020-12-28 | $19.12 | $35.24 | 0 |
| 2020-12-24 | $19.12 | $35.24 | 0 |
| 2020-12-23 | $19.12 | $35.24 | 0 |
| 2020-12-22 | $19.12 | $35.24 | 0 |
| 2020-12-21 | $19.12 | $35.24 | 0 |
| 2020-12-18 | $19.12 | $35.24 | 0 |
| 2020-12-17 | $19.12 | $35.24 | 0 |
| 2020-12-16 | $19.12 | $35.24 | 267 |
| 2020-12-15 | $19.87 | $36.63 | 0 |
| 2020-12-14 | $19.87 | $36.63 | 0 |
| 2020-12-11 | $19.87 | $36.63 | 0 |
| 2020-12-10 | $19.87 | $36.63 | 0 |
| 2020-12-09 | $19.87 | $36.63 | 0 |
| 2020-12-08 | $19.87 | $36.63 | 53 |
| 2020-12-07 | $19.69 | $36.28 | 0 |
| 2020-12-04 | $19.69 | $36.28 | 0 |
| 2020-12-03 | $19.69 | $36.28 | 853 |
| 2020-12-02 | $19.69 | $36.28 | 0 |
| 2020-12-01 | $19.69 | $36.28 | 0 |
| 2020-11-30 | $19.69 | $36.28 | 0 |
| 2020-11-27 | $19.69 | $36.28 | 0 |
| 2020-11-25 | $19.69 | $36.28 | 0 |
| 2020-11-24 | $19.69 | $36.28 | 0 |
| 2020-11-23 | $19.69 | $36.28 | 373 |
| 2020-11-20 | $19.69 | $36.28 | 0 |
| 2020-11-19 | $19.69 | $36.28 | 0 |
| 2020-11-18 | $19.69 | $36.28 | 0 |
| 2020-11-17 | $19.69 | $36.28 | 0 |
| 2020-11-16 | $19.69 | $36.28 | 0 |
| 2020-11-13 | $19.69 | $36.28 | 0 |
| 2020-11-12 | $19.69 | $36.28 | 0 |
| 2020-11-11 | $19.69 | $36.28 | 0 |
| 2020-11-10 | $19.69 | $36.28 | 0 |
| 2020-11-09 | $19.69 | $36.28 | 5,067 |
| 2020-11-06 | $18.75 | $34.55 | 53 |
| 2020-11-05 | $18.75 | $34.55 | 1,867 |
| 2020-11-04 | $18.28 | $33.69 | 373 |
| 2020-11-03 | $18.75 | $34.55 | 0 |
| 2020-11-02 | $18.75 | $34.55 | 2,720 |
| 2020-10-30 | $17.64 | $32.52 | 213 |
| 2020-10-29 | $18.75 | $34.55 | 0 |
| 2020-10-28 | $18.75 | $34.55 | 0 |
| 2020-10-27 | $18.75 | $34.55 | 0 |
| 2020-10-26 | $18.75 | $34.55 | 0 |
| 2020-10-23 | $18.75 | $34.55 | 53 |
| 2020-10-22 | $18.75 | $34.55 | 0 |
| 2020-10-21 | $18.75 | $34.55 | 0 |
| 2020-10-20 | $18.75 | $34.55 | 0 |
| 2020-10-19 | $18.75 | $34.55 | 0 |
| 2020-10-16 | $18.75 | $34.55 | 53 |
| 2020-10-15 | $18.52 | $34.14 | 0 |
| 2020-10-14 | $18.52 | $34.14 | 160 |
| 2020-10-13 | $18.75 | $34.55 | 0 |
| 2020-10-12 | $18.75 | $34.55 | 0 |
| 2020-10-09 | $18.75 | $34.55 | 0 |
| 2020-10-08 | $18.75 | $34.55 | 0 |
| 2020-10-07 | $18.75 | $34.55 | 0 |
| 2020-10-06 | $18.75 | $34.55 | 0 |
| 2020-10-05 | $18.75 | $34.55 | 0 |
| 2020-10-02 | $18.75 | $34.55 | 1,600 |
| 2020-10-01 | $16.87 | $31.10 | 747 |
| 2020-09-30 | $16.31 | $30.06 | 0 |
| 2020-09-29 | $16.31 | $30.06 | 0 |
| 2020-09-28 | $16.31 | $30.06 | 0 |
| 2020-09-25 | $16.31 | $30.06 | 0 |
| 2020-09-24 | $16.31 | $30.06 | 0 |
| 2020-09-23 | $16.31 | $30.06 | 0 |
| 2020-09-22 | $16.31 | $30.06 | 533 |
| 2020-09-21 | $16.87 | $31.10 | 0 |
| 2020-09-18 | $16.87 | $31.10 | 0 |
| 2020-09-17 | $16.87 | $31.10 | 0 |
| 2020-09-16 | $16.87 | $31.10 | 0 |
| 2020-09-15 | $16.87 | $31.10 | 0 |
| 2020-09-14 | $16.87 | $31.10 | 0 |
| 2020-09-11 | $16.87 | $30.68 | 0 |
| 2020-09-10 | $16.87 | $30.68 | 0 |
| 2020-09-09 | $16.87 | $30.68 | 1,120 |
| 2020-09-08 | $17.40 | $31.64 | 267 |
| 2020-09-04 | $17.34 | $31.54 | 0 |
| 2020-09-03 | $17.34 | $31.54 | 0 |
| 2020-09-02 | $17.34 | $31.54 | 0 |
| 2020-09-01 | $17.34 | $31.54 | 0 |
| 2020-08-31 | $17.34 | $31.54 | 0 |
| 2020-08-28 | $17.34 | $31.54 | 0 |
| 2020-08-27 | $17.34 | $31.54 | 0 |
| 2020-08-26 | $17.34 | $31.54 | 0 |
| 2020-08-25 | $17.34 | $31.54 | 0 |
| 2020-08-24 | $17.34 | $31.54 | 53 |
| 2020-08-21 | $16.50 | $30.00 | 0 |
| 2020-08-20 | $16.50 | $30.00 | 0 |
| 2020-08-19 | $16.50 | $30.00 | 0 |
| 2020-08-18 | $16.50 | $30.00 | 53 |
| 2020-08-17 | $16.40 | $29.83 | 0 |
| 2020-08-14 | $16.40 | $29.83 | 0 |
| 2020-08-13 | $16.40 | $29.83 | 0 |
| 2020-08-12 | $16.40 | $29.83 | 53 |
| 2020-08-11 | $16.40 | $29.83 | 267 |
| 2020-08-10 | $16.87 | $30.68 | 160 |
| 2020-08-07 | $16.87 | $30.68 | 53 |
| 2020-08-06 | $16.87 | $30.68 | 0 |
| 2020-08-05 | $16.87 | $30.68 | 587 |
| 2020-08-04 | $16.87 | $30.68 | 267 |
| 2020-08-03 | $16.87 | $30.68 | 427 |
| 2020-07-31 | $17.34 | $31.54 | 640 |
| 2020-07-30 | $17.72 | $32.22 | 0 |
| 2020-07-29 | $17.72 | $32.22 | 533 |
| 2020-07-28 | $17.62 | $32.05 | 213 |
| 2020-07-27 | $17.62 | $32.05 | 53 |
| 2020-07-24 | $18.09 | $32.90 | 53 |
| 2020-07-23 | $17.62 | $32.05 | 0 |
| 2020-07-22 | $17.62 | $32.05 | 0 |
| 2020-07-21 | $17.62 | $32.05 | 0 |
| 2020-07-20 | $17.62 | $32.05 | 640 |
| 2020-07-17 | $16.12 | $29.32 | 12,002 |
| 2020-07-16 | $19.03 | $34.60 | 0 |
| 2020-07-15 | $19.03 | $34.60 | 53 |
| 2020-07-14 | $19.16 | $34.84 | 0 |
| 2020-07-13 | $19.16 | $34.84 | 0 |
| 2020-07-10 | $19.16 | $34.84 | 53 |
| 2020-07-09 | $19.16 | $34.84 | 0 |
| 2020-07-08 | $19.16 | $34.84 | 0 |
| 2020-07-07 | $19.16 | $34.84 | 53 |
| 2020-07-06 | $19.31 | $35.12 | 0 |
| 2020-07-02 | $19.31 | $35.12 | 0 |
| 2020-07-01 | $19.31 | $35.12 | 0 |
| 2020-06-30 | $19.31 | $35.12 | 107 |
| 2020-06-29 | $19.69 | $35.80 | 0 |
| 2020-06-26 | $19.69 | $35.80 | 0 |
| 2020-06-25 | $19.69 | $35.80 | 0 |
| 2020-06-24 | $19.69 | $35.80 | 0 |
| 2020-06-23 | $19.69 | $35.80 | 0 |
| 2020-06-22 | $19.69 | $35.80 | 0 |
| 2020-06-19 | $19.69 | $35.80 | 0 |
| 2020-06-18 | $19.69 | $35.80 | 800 |
| 2020-06-17 | $21.80 | $39.65 | 0 |
| 2020-06-16 | $21.80 | $39.65 | 107 |
| 2020-06-15 | $19.69 | $35.80 | 53 |
| 2020-06-12 | $19.69 | $35.80 | 0 |
| 2020-06-11 | $19.69 | $35.80 | 0 |
| 2020-06-10 | $19.69 | $35.80 | 0 |
| 2020-06-09 | $19.69 | $35.80 | 53 |
| 2020-06-08 | $20.62 | $37.50 | 107 |
| 2020-06-05 | $20.62 | $37.50 | 533 |
| 2020-06-04 | $19.69 | $35.80 | 0 |
| 2020-06-03 | $19.69 | $35.80 | 1,654 |
| 2020-06-02 | $19.03 | $34.60 | 853 |
| 2020-06-01 | $20.62 | $37.50 | 0 |
| 2020-05-29 | $20.62 | $37.50 | 0 |
| 2020-05-28 | $20.62 | $37.50 | 693 |
| 2020-05-27 | $20.62 | $37.50 | 107 |
| 2020-05-26 | $19.69 | $35.80 | 0 |
| 2020-05-22 | $19.69 | $35.80 | 533 |
| 2020-05-21 | $20.62 | $37.50 | 267 |
| 2020-05-20 | $20.62 | $37.50 | 747 |
| 2020-05-19 | $21.11 | $38.39 | 0 |
| 2020-05-18 | $21.11 | $38.39 | 0 |
| 2020-05-15 | $21.11 | $38.39 | 0 |
| 2020-05-14 | $21.11 | $38.39 | 0 |
| 2020-05-13 | $21.11 | $38.39 | 0 |
| 2020-05-12 | $21.11 | $38.39 | 0 |
| 2020-05-11 | $21.11 | $38.39 | 53 |
| 2020-05-08 | $21.09 | $38.35 | 160 |
| 2020-05-07 | $24.84 | $45.17 | 0 |
| 2020-05-06 | $24.84 | $45.17 | 0 |
| 2020-05-05 | $24.84 | $45.17 | 0 |
| 2020-05-04 | $24.84 | $45.17 | 693 |
| 2020-05-01 | $21.09 | $38.35 | 1,067 |
| 2020-04-30 | $21.09 | $38.35 | 3,787 |
| 2020-04-29 | $21.09 | $38.35 | 1,173 |
| 2020-04-28 | $21.09 | $38.35 | 107 |
| 2020-04-27 | $22.44 | $40.81 | 0 |
| 2020-04-24 | $22.44 | $40.81 | 107 |
| 2020-04-23 | $20.62 | $37.50 | 0 |
| 2020-04-22 | $20.62 | $37.50 | 0 |
| 2020-04-21 | $20.62 | $37.50 | 0 |
| 2020-04-20 | $20.62 | $37.50 | 0 |
| 2020-04-17 | $20.62 | $37.50 | 160 |
| 2020-04-16 | $20.62 | $37.50 | 0 |
| 2020-04-15 | $20.62 | $37.50 | 107 |
| 2020-04-14 | $19.22 | $34.95 | 0 |
| 2020-04-13 | $19.22 | $34.95 | 0 |
| 2020-04-09 | $19.22 | $34.95 | 0 |
| 2020-04-08 | $19.22 | $34.95 | 0 |
| 2020-04-07 | $19.22 | $34.95 | 0 |
| 2020-04-06 | $19.22 | $34.95 | 53 |
| 2020-04-03 | $19.22 | $34.95 | 53 |
| 2020-04-02 | $20.62 | $37.50 | 0 |
| 2020-04-01 | $20.62 | $37.50 | 53 |
| 2020-03-31 | $20.62 | $37.50 | 0 |
| 2020-03-30 | $20.62 | $37.50 | 5,867 |
| 2020-03-27 | $21.56 | $39.21 | 373 |
| 2020-03-26 | $21.56 | $39.21 | 160 |
| 2020-03-25 | $18.75 | $34.09 | 0 |
| 2020-03-24 | $18.75 | $34.09 | 0 |
| 2020-03-23 | $18.75 | $34.09 | 373 |
| 2020-03-20 | $21.93 | $39.89 | 0 |
| 2020-03-19 | $21.93 | $39.89 | 373 |
| 2020-03-18 | $22.50 | $40.91 | 0 |
| 2020-03-17 | $22.50 | $40.91 | 0 |
| 2020-03-16 | $22.50 | $40.91 | 2,400 |
| 2020-03-13 | $23.12 | $42.04 | 53 |
| 2020-03-12 | $24.84 | $44.59 | 53 |
| 2020-03-11 | $25.76 | $46.24 | 0 |
| 2020-03-10 | $25.76 | $46.24 | 107 |
| 2020-03-09 | $25.78 | $46.28 | 13,442 |
| 2020-03-06 | $26.25 | $47.12 | 533 |
| 2020-03-05 | $26.43 | $47.45 | 53 |
| 2020-03-04 | $26.43 | $47.45 | 267 |
| 2020-03-03 | $26.25 | $47.12 | 0 |
| 2020-03-02 | $26.25 | $47.12 | 27,257 |
| 2020-02-28 | $24.84 | $44.59 | 107 |
| 2020-02-27 | $26.06 | $46.78 | 1,334 |
| 2020-02-26 | $26.06 | $46.78 | 0 |
| 2020-02-25 | $26.06 | $46.78 | 13,442 |
| 2020-02-24 | $26.25 | $47.12 | 107 |
| 2020-02-21 | $26.25 | $47.12 | 3,734 |
| 2020-02-20 | $26.25 | $47.12 | 267 |
| 2020-02-19 | $26.25 | $47.12 | 0 |
| 2020-02-18 | $26.25 | $47.12 | 53 |
| 2020-02-14 | $26.25 | $47.12 | 5,174 |
| 2020-02-13 | $26.15 | $46.95 | 160 |
| 2020-02-12 | $26.25 | $47.12 | 0 |
| 2020-02-11 | $26.25 | $47.12 | 0 |
| 2020-02-10 | $26.25 | $47.12 | 2,934 |
| 2020-02-07 | $26.25 | $47.12 | 0 |
| 2020-02-06 | $26.25 | $47.12 | 0 |
| 2020-02-05 | $26.25 | $47.12 | 0 |
| 2020-02-04 | $26.25 | $47.12 | 0 |
| 2020-02-03 | $26.25 | $47.12 | 10,668 |
| 2020-01-31 | $26.25 | $47.12 | 640 |
| 2020-01-30 | $26.25 | $47.12 | 373 |
| 2020-01-29 | $26.25 | $47.12 | 107 |
| 2020-01-28 | $26.25 | $47.12 | 0 |
| 2020-01-27 | $26.25 | $47.12 | 1,654 |
| 2020-01-24 | $26.25 | $47.12 | 1,974 |
| 2020-01-23 | $26.25 | $47.12 | 533 |
| 2020-01-22 | $26.25 | $47.12 | 0 |
| 2020-01-21 | $26.25 | $47.12 | 1,013 |
| 2020-01-17 | $26.34 | $47.29 | 160 |
| 2020-01-16 | $26.25 | $47.12 | 0 |
| 2020-01-15 | $26.25 | $47.12 | 0 |
| 2020-01-14 | $26.25 | $47.12 | 0 |
| 2020-01-13 | $26.25 | $47.12 | 0 |
| 2020-01-10 | $26.25 | $47.12 | 800 |
| 2020-01-09 | $26.25 | $47.12 | 267 |
| 2020-01-08 | $26.47 | $47.52 | 0 |
| 2020-01-07 | $26.47 | $47.52 | 533 |
| 2020-01-06 | $26.25 | $47.12 | 0 |
| 2020-01-03 | $26.25 | $47.12 | 320 |
| 2020-01-02 | $26.25 | $47.12 | 1,387 |