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
- 2012-02-07 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 | $15.84 | $15.84 | 518,573 | — | — |
| 2020-12-30 | $17.28 | $17.28 | 1,493,196 | — | — |
| 2020-12-29 | $14.40 | $14.40 | 372,769 | — | — |
| 2020-12-28 | $14.88 | $14.88 | 803,204 | — | — |
| 2020-12-24 | $15.84 | $15.84 | 1,699,252 | — | — |
| 2020-12-23 | $20.64 | $20.64 | 11,730,008 | — | — |
| 2020-12-22 | $12.00 | $12.00 | 253,071 | — | — |
| 2020-12-21 | $12.48 | $12.48 | 76,015 | — | — |
| 2020-12-18 | $12.48 | $12.48 | 114,475 | — | — |
| 2020-12-17 | $12.00 | $12.00 | 74,413 | — | — |
| 2020-12-16 | $12.48 | $12.48 | 61,527 | — | — |
| 2020-12-15 | $12.48 | $12.48 | 113,444 | — | — |
| 2020-12-14 | $12.00 | $12.00 | 150,252 | — | — |
| 2020-12-11 | $12.48 | $12.48 | 159,310 | — | — |
| 2020-12-10 | $12.96 | $12.96 | 171,775 | — | — |
| 2020-12-09 | $12.48 | $12.48 | 205,229 | — | — |
| 2020-12-08 | $13.92 | $13.92 | 91,681 | — | — |
| 2020-12-07 | $14.40 | $14.40 | 284,935 | — | — |
| 2020-12-04 | $14.40 | $14.40 | 261,367 | — | — |
| 2020-12-03 | $16.32 | $16.32 | 224,198 | — | — |
| 2020-12-02 | $15.36 | $15.36 | 348,571 | — | — |
| 2020-12-01 | $17.76 | $17.76 | 1,136,760 | — | — |
| 2020-11-30 | $13.92 | $13.92 | 350,965 | — | — |
| 2020-11-27 | $12.00 | $12.00 | 112,052 | — | — |
| 2020-11-25 | $12.96 | $12.96 | 709,756 | — | — |
| 2020-11-24 | $11.04 | $11.04 | 77,417 | — | — |
| 2020-11-23 | $11.04 | $11.04 | 126,281 | — | — |
| 2020-11-20 | $11.52 | $11.52 | 444,933 | — | — |
| 2020-11-19 | $12.00 | $12.00 | 389,833 | — | — |
| 2020-11-18 | $10.56 | $10.56 | 108,871 | — | — |
| 2020-11-17 | $10.08 | $10.08 | 46,915 | — | — |
| 2020-11-16 | $10.08 | $10.08 | 92,323 | — | — |
| 2020-11-13 | $10.08 | $10.08 | 49,760 | — | — |
| 2020-11-12 | $10.08 | $10.08 | 159,760 | — | — |
| 2020-11-11 | $10.08 | $10.08 | 163,467 | — | — |
| 2020-11-10 | $11.04 | $11.04 | 303,219 | — | — |
| 2020-11-09 | $9.12 | $9.12 | 47,473 | — | — |
| 2020-11-06 | $8.64 | $8.64 | 65,777 | — | — |
| 2020-11-05 | $9.12 | $9.12 | 38,535 | — | — |
| 2020-11-04 | $9.12 | $9.12 | 33,094 | — | — |
| 2020-11-03 | $9.12 | $9.12 | 30,046 | — | — |
| 2020-11-02 | $9.12 | $9.12 | 35,577 | — | — |
| 2020-10-30 | $9.12 | $9.12 | 29,513 | — | — |
| 2020-10-29 | $9.12 | $9.12 | 31,848 | — | — |
| 2020-10-28 | $9.12 | $9.12 | 64,956 | — | — |
| 2020-10-27 | $9.60 | $9.60 | 27,900 | — | — |
| 2020-10-26 | $9.60 | $9.60 | 53,071 | — | — |
| 2020-10-23 | $10.08 | $10.08 | 30,775 | — | — |
| 2020-10-22 | $9.60 | $9.60 | 31,746 | — | — |
| 2020-10-21 | $9.60 | $9.60 | 31,983 | — | — |
| 2020-10-20 | $9.60 | $9.60 | 45,419 | — | — |
| 2020-10-19 | $9.60 | $9.60 | 35,148 | — | — |
| 2020-10-16 | $9.60 | $9.60 | 30,233 | — | — |
| 2020-10-15 | $10.08 | $10.08 | 44,977 | — | — |
| 2020-10-14 | $10.56 | $10.56 | 76,725 | — | — |
| 2020-10-13 | $10.56 | $10.56 | 63,748 | — | — |
| 2020-10-12 | $9.60 | $9.60 | 30,490 | — | — |
| 2020-10-09 | $9.60 | $9.60 | 49,877 | — | — |
| 2020-10-08 | $10.08 | $10.08 | 32,315 | — | — |
| 2020-10-07 | $9.60 | $9.60 | 60,127 | — | — |
| 2020-10-06 | $10.08 | $10.08 | 54,935 | — | — |
| 2020-10-05 | $10.08 | $10.08 | 94,117 | — | — |
| 2020-10-02 | $9.60 | $9.60 | 68,771 | — | — |
| 2020-10-01 | $9.60 | $9.60 | 65,690 | — | — |
| 2020-09-30 | $9.60 | $9.60 | 83,352 | — | — |
| 2020-09-29 | $10.56 | $10.56 | 108,300 | — | — |
| 2020-09-28 | $10.08 | $10.08 | 65,485 | — | — |
| 2020-09-25 | $10.56 | $10.56 | 83,481 | — | — |
| 2020-09-24 | $10.08 | $10.08 | 147,335 | — | — |
| 2020-09-23 | $10.08 | $10.08 | 167,283 | — | — |
| 2020-09-22 | $11.52 | $11.52 | 287,327 | — | — |
| 2020-09-21 | $13.44 | $13.44 | 897,050 | — | — |
| 2020-09-18 | $10.56 | $10.56 | 331,498 | — | — |
| 2020-09-17 | $9.12 | $9.12 | 63,927 | — | — |
| 2020-09-16 | $9.12 | $9.12 | 60,148 | — | — |
| 2020-09-15 | $9.60 | $9.60 | 85,002 | — | — |
| 2020-09-14 | $9.60 | $9.60 | 77,350 | — | — |
| 2020-09-11 | $9.12 | $9.12 | 111,031 | — | — |
| 2020-09-10 | $9.60 | $9.60 | 131,938 | — | — |
| 2020-09-09 | $9.60 | $9.60 | 98,594 | — | — |
| 2020-09-08 | $10.08 | $10.08 | 280,877 | — | — |
| 2020-09-04 | $9.60 | $9.60 | 265,863 | — | — |
| 2020-09-03 | $10.56 | $10.56 | 189,500 | — | — |
| 2020-09-02 | $10.56 | $10.56 | 331,240 | — | — |
| 2020-09-01 | $10.56 | $10.56 | 470,369 | — | — |
| 2020-08-31 | $11.52 | $11.52 | 1,171,667 | — | — |
| 2020-08-28 | $34.08 | $34.08 | 55,177 | — | — |
| 2020-08-27 | $34.56 | $34.56 | 51,592 | — | — |
| 2020-08-26 | $32.64 | $32.64 | 32,977 | — | — |
| 2020-08-25 | $32.16 | $32.16 | 42,410 | — | — |
| 2020-08-24 | $33.12 | $33.12 | 65,529 | — | — |
| 2020-08-21 | $36.96 | $36.96 | 47,783 | — | — |
| 2020-08-20 | $38.88 | $38.88 | 102,710 | — | — |
| 2020-08-19 | $39.36 | $39.36 | 79,208 | — | — |
| 2020-08-18 | $37.44 | $37.44 | 84,617 | — | — |
| 2020-08-17 | $34.08 | $34.08 | 38,419 | — | — |
| 2020-08-14 | $34.08 | $34.08 | 93,617 | — | — |
| 2020-08-13 | $36.48 | $36.48 | 29,110 | — | — |
| 2020-08-12 | $36.48 | $36.48 | 25,879 | — | — |
| 2020-08-11 | $37.44 | $37.44 | 30,498 | — | — |
| 2020-08-10 | $37.92 | $37.92 | 58,913 | — | — |
| 2020-08-07 | $38.40 | $38.40 | 48,310 | — | — |
| 2020-08-06 | $38.40 | $38.40 | 41,358 | — | — |
| 2020-08-05 | $38.88 | $38.88 | 144,908 | — | — |
| 2020-08-04 | $37.92 | $37.92 | 62,546 | — | — |
| 2020-08-03 | $38.40 | $38.40 | 170,469 | — | — |
| 2020-07-31 | $36.48 | $36.48 | 335,065 | — | — |
| 2020-07-30 | $30.72 | $30.72 | 25,227 | — | — |
| 2020-07-29 | $30.72 | $30.72 | 17,508 | — | — |
| 2020-07-28 | $31.68 | $31.68 | 15,383 | — | — |
| 2020-07-27 | $32.16 | $32.16 | 16,854 | — | — |
| 2020-07-24 | $32.16 | $32.16 | 14,498 | — | — |
| 2020-07-23 | $32.16 | $32.16 | 18,044 | — | — |
| 2020-07-22 | $32.64 | $32.64 | 29,956 | — | — |
| 2020-07-21 | $33.60 | $33.60 | 30,935 | — | — |
| 2020-07-20 | $33.60 | $33.60 | 26,771 | — | — |
| 2020-07-17 | $34.08 | $34.08 | 30,517 | — | — |
| 2020-07-16 | $32.64 | $32.64 | 17,496 | — | — |
| 2020-07-15 | $33.12 | $33.12 | 25,429 | — | — |
| 2020-07-14 | $32.16 | $32.16 | 30,848 | — | — |
| 2020-07-13 | $33.60 | $33.60 | 31,502 | — | — |
| 2020-07-10 | $34.08 | $34.08 | 27,627 | — | — |
| 2020-07-09 | $35.04 | $35.04 | 45,419 | — | — |
| 2020-07-08 | $35.52 | $35.52 | 118,344 | — | — |
| 2020-07-07 | $34.56 | $34.56 | 177,835 | — | — |
| 2020-07-06 | $29.28 | $29.28 | 101,423 | — | — |
| 2020-07-02 | $25.44 | $25.44 | 23,975 | — | — |
| 2020-07-01 | $24.96 | $24.96 | 47,531 | — | — |
| 2020-06-30 | $22.56 | $22.56 | 48,721 | — | — |
| 2020-06-29 | $22.56 | $22.56 | 119,213 | — | — |
| 2020-06-26 | $26.88 | $26.88 | 66,071 | — | — |
| 2020-06-25 | $28.80 | $28.80 | 63,735 | — | — |
| 2020-06-24 | $30.72 | $30.72 | 84,444 | — | — |
| 2020-06-23 | $34.56 | $34.56 | 48,867 | — | — |
| 2020-06-22 | $34.56 | $34.56 | 46,773 | — | — |
| 2020-06-19 | $35.04 | $35.04 | 241,333 | — | — |
| 2020-06-18 | $43.20 | $43.20 | 126,992 | — | — |
| 2020-06-17 | $36.48 | $36.48 | 28,350 | — | — |
| 2020-06-16 | $37.44 | $37.44 | 43,208 | — | — |
| 2020-06-15 | $37.92 | $37.92 | 175,517 | — | — |
| 2020-06-12 | $34.08 | $34.08 | 16,308 | — | — |
| 2020-06-11 | $33.60 | $33.60 | 37,931 | — | — |
| 2020-06-10 | $36.96 | $36.96 | 23,958 | — | — |
| 2020-06-09 | $37.44 | $37.44 | 28,994 | — | — |
| 2020-06-08 | $37.92 | $37.92 | 56,177 | — | — |
| 2020-06-05 | $36.00 | $36.00 | 63,408 | — | — |
| 2020-06-04 | $38.40 | $38.40 | 180,223 | — | — |
| 2020-06-03 | $42.72 | $42.72 | 384,079 | — | — |
| 2020-06-02 | $31.20 | $31.20 | 8,735 | — | — |
| 2020-06-01 | $30.72 | $30.72 | 12,056 | — | — |
| 2020-05-29 | $30.24 | $30.24 | 11,385 | — | — |
| 2020-05-28 | $30.72 | $30.72 | 9,033 | — | — |
| 2020-05-27 | $30.72 | $30.72 | 12,006 | — | — |
| 2020-05-26 | $31.20 | $31.20 | 19,033 | — | — |
| 2020-05-22 | $31.20 | $31.20 | 15,725 | — | — |
| 2020-05-21 | $30.24 | $30.24 | 18,294 | — | — |
| 2020-05-20 | $30.72 | $30.72 | 15,329 | — | — |
| 2020-05-19 | $30.72 | $30.72 | 12,383 | — | — |
| 2020-05-18 | $30.72 | $30.72 | 15,392 | — | — |
| 2020-05-15 | $30.24 | $30.24 | 12,342 | — | — |
| 2020-05-14 | $29.76 | $29.76 | 11,535 | — | — |
| 2020-05-13 | $30.24 | $30.24 | 20,715 | — | — |
| 2020-05-12 | $31.68 | $31.68 | 14,767 | — | — |
| 2020-05-11 | $32.64 | $32.64 | 24,794 | — | — |
| 2020-05-08 | $31.68 | $31.68 | 28,781 | — | — |
| 2020-05-07 | $30.72 | $30.72 | 27,048 | — | — |
| 2020-05-06 | $29.28 | $29.28 | 37,079 | — | — |
| 2020-05-05 | $27.36 | $27.36 | 8,931 | — | — |
| 2020-05-04 | $27.36 | $27.36 | 10,515 | — | — |
| 2020-05-01 | $28.32 | $28.32 | 16,179 | — | — |
| 2020-04-30 | $29.28 | $29.28 | 44,294 | — | — |
| 2020-04-29 | $28.32 | $28.32 | 31,075 | — | — |
| 2020-04-28 | $25.44 | $25.44 | 16,775 | — | — |
| 2020-04-27 | $25.44 | $25.44 | 18,631 | — | — |
| 2020-04-24 | $25.92 | $25.92 | 20,598 | — | — |
| 2020-04-23 | $26.40 | $26.40 | 17,775 | — | — |
| 2020-04-22 | $26.88 | $26.88 | 19,535 | — | — |
| 2020-04-21 | $25.44 | $25.44 | 33,729 | — | — |
| 2020-04-20 | $27.84 | $27.84 | 134,152 | — | — |
| 2020-04-17 | $31.20 | $31.20 | 165,567 | — | — |
| 2020-04-16 | $25.44 | $25.44 | 43,219 | — | — |
| 2020-04-15 | $22.56 | $22.56 | 18,042 | — | — |
| 2020-04-14 | $21.60 | $21.60 | 26,377 | — | — |
| 2020-04-13 | $20.64 | $20.64 | 19,838 | — | — |
| 2020-04-09 | $18.72 | $18.72 | 17,940 | — | — |
| 2020-04-08 | $17.76 | $17.76 | 14,392 | — | — |
| 2020-04-07 | $17.28 | $17.28 | 12,513 | — | — |
| 2020-04-06 | $17.28 | $17.28 | 13,733 | — | — |
| 2020-04-03 | $15.84 | $15.84 | 17,954 | — | — |
| 2020-04-02 | $16.80 | $16.80 | 11,613 | — | — |
| 2020-04-01 | $15.84 | $15.84 | 21,696 | — | — |
| 2020-03-31 | $18.24 | $18.24 | 22,442 | — | — |
| 2020-03-30 | $18.72 | $18.72 | 9,635 | — | — |
| 2020-03-27 | $19.20 | $19.20 | 11,710 | — | — |
| 2020-03-26 | $19.68 | $19.68 | 22,450 | — | — |
| 2020-03-25 | $17.28 | $17.28 | 18,421 | — | — |
| 2020-03-24 | $15.84 | $15.84 | 12,921 | — | — |
| 2020-03-23 | $14.88 | $14.88 | 13,640 | — | — |
| 2020-03-20 | $14.88 | $14.88 | 22,921 | — | — |
| 2020-03-19 | $13.44 | $13.44 | 18,685 | — | — |
| 2020-03-18 | $12.48 | $12.48 | 17,208 | — | — |
| 2020-03-17 | $12.96 | $12.96 | 28,260 | — | — |
| 2020-03-16 | $13.44 | $13.44 | 22,063 | — | — |
| 2020-03-13 | $14.88 | $14.88 | 26,290 | — | — |
| 2020-03-12 | $15.36 | $15.36 | 40,654 | — | — |
| 2020-03-11 | $18.24 | $18.24 | 36,825 | — | — |
| 2020-03-10 | $19.20 | $19.20 | 23,133 | — | — |
| 2020-03-09 | $18.24 | $18.24 | 27,479 | — | — |
| 2020-03-06 | $20.16 | $20.16 | 16,138 | — | — |
| 2020-03-05 | $21.12 | $21.12 | 12,585 | — | — |
| 2020-03-04 | $21.60 | $21.60 | 13,904 | — | — |
| 2020-03-03 | $21.12 | $21.12 | 25,498 | — | — |
| 2020-03-02 | $22.08 | $22.08 | 24,204 | — | — |
| 2020-02-28 | $20.64 | $20.64 | 28,310 | — | — |
| 2020-02-27 | $21.12 | $21.12 | 42,277 | — | — |
| 2020-02-26 | $22.56 | $22.56 | 52,452 | — | — |
| 2020-02-25 | $24.00 | $24.00 | 39,825 | — | — |
| 2020-02-24 | $25.44 | $25.44 | 32,742 | — | — |
| 2020-02-21 | $26.88 | $26.88 | 18,721 | — | — |
| 2020-02-20 | $26.88 | $26.88 | 22,142 | — | — |
| 2020-02-19 | $26.88 | $26.88 | 24,585 | — | — |
| 2020-02-18 | $27.36 | $27.36 | 71,079 | — | — |
| 2020-02-14 | $27.36 | $27.36 | 148,740 | — | — |
| 2020-02-13 | $27.84 | $27.84 | 37,208 | — | — |
| 2020-02-12 | $28.32 | $28.32 | 93,852 | — | — |
| 2020-02-11 | $26.40 | $26.40 | 83,544 | — | — |
| 2020-02-10 | $27.36 | $27.36 | 338,150 | — | — |
| 2020-02-07 | $36.48 | $36.48 | 81,388 | — | — |
| 2020-02-06 | $35.04 | $35.04 | 52,163 | — | — |
| 2020-02-05 | $36.96 | $36.96 | 78,758 | — | — |
| 2020-02-04 | $38.88 | $38.88 | 71,208 | — | — |
| 2020-02-03 | $40.32 | $40.32 | 191,865 | — | — |
| 2020-01-31 | $35.04 | $35.04 | 48,208 | — | — |
| 2020-01-30 | $34.56 | $34.56 | 25,744 | — | — |
| 2020-01-29 | $36.48 | $36.48 | 66,056 | — | — |
| 2020-01-28 | $35.52 | $35.52 | 70,942 | — | — |
| 2020-01-27 | $30.72 | $30.72 | 38,606 | — | — |
| 2020-01-24 | $32.16 | $32.16 | 35,410 | — | — |
| 2020-01-23 | $33.12 | $33.12 | 36,825 | — | — |
| 2020-01-22 | $34.08 | $34.08 | 56,571 | — | — |
| 2020-01-21 | $32.64 | $32.64 | 101,800 | — | — |
| 2020-01-17 | $37.44 | $37.44 | 74,279 | — | — |
| 2020-01-16 | $39.36 | $39.36 | 114,829 | — | — |
| 2020-01-15 | $40.80 | $40.80 | 161,500 | — | — |
| 2020-01-14 | $45.12 | $45.12 | 442,523 | — | — |
| 2020-01-13 | $36.48 | $36.48 | 1,104,935 | — | — |
| 2020-01-10 | $104.64 | $104.64 | 33,760 | — | — |
| 2020-01-09 | $108.00 | $108.00 | 41,802 | — | — |
| 2020-01-08 | $105.12 | $105.12 | 43,990 | — | — |
| 2020-01-07 | $111.84 | $111.84 | 96,867 | — | — |
| 2020-01-06 | $106.08 | $106.08 | 43,240 | — | — |
| 2020-01-03 | $111.84 | $111.84 | 30,827 | — | — |
| 2020-01-02 | $114.24 | $114.24 | 58,165 | — | — |