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
- 2018-06-14 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 | $24.50 | $24.50 | 379,000 |
| 2020-12-30 | $23.84 | $23.84 | 275,500 |
| 2020-12-29 | $24.04 | $24.04 | 602,900 |
| 2020-12-28 | $25.29 | $25.29 | 409,200 |
| 2020-12-24 | $24.14 | $24.14 | 205,500 |
| 2020-12-23 | $23.73 | $23.73 | 364,200 |
| 2020-12-22 | $23.44 | $23.44 | 373,500 |
| 2020-12-21 | $22.99 | $22.99 | 391,200 |
| 2020-12-18 | $23.36 | $23.36 | 329,100 |
| 2020-12-17 | $23.05 | $23.05 | 385,200 |
| 2020-12-16 | $22.68 | $22.68 | 431,100 |
| 2020-12-15 | $22.31 | $22.31 | 499,300 |
| 2020-12-14 | $21.78 | $21.78 | 270,100 |
| 2020-12-11 | $21.74 | $21.74 | 220,900 |
| 2020-12-10 | $21.63 | $21.63 | 312,000 |
| 2020-12-09 | $21.54 | $21.54 | 360,800 |
| 2020-12-08 | $21.50 | $21.50 | 395,200 |
| 2020-12-07 | $21.50 | $21.50 | 454,600 |
| 2020-12-04 | $21.49 | $21.49 | 765,600 |
| 2020-12-03 | $20.90 | $20.90 | 428,400 |
| 2020-12-02 | $21.39 | $21.39 | 430,900 |
| 2020-12-01 | $21.41 | $21.41 | 454,800 |
| 2020-11-30 | $21.25 | $21.25 | 586,400 |
| 2020-11-27 | $21.24 | $21.24 | 569,600 |
| 2020-11-25 | $20.40 | $20.40 | 788,400 |
| 2020-11-24 | $19.54 | $19.54 | 696,500 |
| 2020-11-23 | $18.69 | $18.69 | 1,063,600 |
| 2020-11-20 | $18.80 | $18.80 | 925,200 |
| 2020-11-19 | $19.61 | $19.61 | 292,500 |
| 2020-11-18 | $19.78 | $19.78 | 491,800 |
| 2020-11-17 | $19.89 | $19.89 | 387,800 |
| 2020-11-16 | $20.07 | $20.07 | 568,700 |
| 2020-11-13 | $20.50 | $20.50 | 734,800 |
| 2020-11-12 | $20.28 | $20.28 | 1,685,700 |
| 2020-11-11 | $20.31 | $20.31 | 525,500 |
| 2020-11-10 | $20.34 | $20.34 | 546,100 |
| 2020-11-09 | $19.90 | $19.90 | 754,100 |
| 2020-11-06 | $19.50 | $19.50 | 905,700 |
| 2020-11-05 | $18.84 | $18.84 | 916,900 |
| 2020-11-04 | $17.94 | $17.94 | 1,141,000 |
| 2020-11-03 | $17.04 | $17.04 | 606,900 |
| 2020-11-02 | $16.70 | $16.70 | 881,400 |
| 2020-10-30 | $15.74 | $15.74 | 467,300 |
| 2020-10-29 | $15.67 | $15.67 | 386,800 |
| 2020-10-28 | $15.00 | $15.00 | 700,600 |
| 2020-10-27 | $15.81 | $15.81 | 339,900 |
| 2020-10-26 | $16.09 | $16.09 | 588,500 |
| 2020-10-23 | $16.59 | $16.59 | 291,400 |
| 2020-10-22 | $16.63 | $16.63 | 380,000 |
| 2020-10-21 | $16.35 | $16.35 | 535,900 |
| 2020-10-20 | $16.21 | $16.21 | 375,100 |
| 2020-10-19 | $15.84 | $15.84 | 353,900 |
| 2020-10-16 | $15.88 | $15.88 | 530,800 |
| 2020-10-15 | $15.51 | $15.51 | 277,700 |
| 2020-10-14 | $15.66 | $15.66 | 466,000 |
| 2020-10-13 | $15.85 | $15.85 | 681,500 |
| 2020-10-12 | $15.84 | $15.84 | 688,500 |
| 2020-10-09 | $15.32 | $15.32 | 836,600 |
| 2020-10-08 | $15.11 | $15.11 | 715,900 |
| 2020-10-07 | $13.76 | $13.76 | 342,000 |
| 2020-10-06 | $13.31 | $13.31 | 226,300 |
| 2020-10-05 | $13.33 | $13.33 | 234,600 |
| 2020-10-02 | $12.97 | $12.97 | 181,600 |
| 2020-10-01 | $12.93 | $12.93 | 126,800 |
| 2020-09-30 | $12.96 | $12.96 | 174,500 |
| 2020-09-29 | $12.89 | $12.89 | 149,300 |
| 2020-09-28 | $12.67 | $12.67 | 215,700 |
| 2020-09-25 | $12.36 | $12.36 | 472,800 |
| 2020-09-24 | $12.33 | $12.33 | 397,400 |
| 2020-09-23 | $12.91 | $12.91 | 311,900 |
| 2020-09-22 | $13.56 | $13.56 | 180,000 |
| 2020-09-21 | $13.51 | $13.51 | 361,200 |
| 2020-09-18 | $14.10 | $14.10 | 206,200 |
| 2020-09-17 | $14.15 | $14.15 | 252,800 |
| 2020-09-16 | $13.82 | $13.82 | 252,100 |
| 2020-09-15 | $13.42 | $13.42 | 201,900 |
| 2020-09-14 | $13.56 | $13.56 | 236,900 |
| 2020-09-11 | $13.86 | $13.86 | 218,500 |
| 2020-09-10 | $13.25 | $13.25 | 357,600 |
| 2020-09-09 | $13.60 | $13.60 | 232,600 |
| 2020-09-08 | $13.45 | $13.45 | 286,500 |
| 2020-09-04 | $13.80 | $13.80 | 663,500 |
| 2020-09-03 | $13.70 | $13.70 | 748,700 |
| 2020-09-02 | $14.04 | $14.04 | 421,800 |
| 2020-09-01 | $14.82 | $14.82 | 298,900 |
| 2020-08-31 | $15.25 | $15.25 | 363,600 |
| 2020-08-28 | $15.25 | $15.25 | 444,600 |
| 2020-08-27 | $14.64 | $14.64 | 399,800 |
| 2020-08-26 | $14.19 | $14.19 | 429,400 |
| 2020-08-25 | $14.45 | $14.45 | 372,200 |
| 2020-08-24 | $14.60 | $14.60 | 530,100 |
| 2020-08-21 | $14.01 | $14.01 | 1,052,000 |
| 2020-08-20 | $14.30 | $14.30 | 700,700 |
| 2020-08-19 | $14.66 | $14.66 | 519,100 |
| 2020-08-18 | $15.10 | $15.10 | 684,800 |
| 2020-08-17 | $15.84 | $15.84 | 684,400 |
| 2020-08-14 | $16.01 | $16.01 | 984,200 |
| 2020-08-13 | $15.45 | $15.45 | 1,363,500 |
| 2020-08-12 | $14.91 | $14.91 | 708,300 |
| 2020-08-11 | $14.47 | $14.47 | 602,700 |
| 2020-08-10 | $14.99 | $14.99 | 356,100 |
| 2020-08-07 | $14.35 | $14.35 | 396,300 |
| 2020-08-06 | $14.44 | $14.44 | 377,400 |
| 2020-08-05 | $13.84 | $13.84 | 361,500 |
| 2020-08-04 | $13.88 | $13.88 | 312,700 |
| 2020-08-03 | $13.93 | $13.93 | 322,600 |
| 2020-07-31 | $13.41 | $13.41 | 354,800 |
| 2020-07-30 | $13.46 | $13.46 | 275,900 |
| 2020-07-29 | $13.64 | $13.64 | 463,200 |
| 2020-07-28 | $13.28 | $13.28 | 529,000 |
| 2020-07-27 | $12.82 | $12.82 | 301,800 |
| 2020-07-24 | $12.19 | $12.19 | 219,100 |
| 2020-07-23 | $12.30 | $12.30 | 197,300 |
| 2020-07-22 | $12.45 | $12.45 | 227,400 |
| 2020-07-21 | $12.20 | $12.20 | 477,200 |
| 2020-07-20 | $11.53 | $11.53 | 274,900 |
| 2020-07-17 | $11.15 | $11.15 | 259,400 |
| 2020-07-16 | $11.29 | $11.29 | 173,400 |
| 2020-07-15 | $11.50 | $11.50 | 248,500 |
| 2020-07-14 | $11.54 | $11.54 | 230,700 |
| 2020-07-13 | $11.32 | $11.32 | 1,051,500 |
| 2020-07-10 | $11.29 | $11.29 | 580,200 |
| 2020-07-09 | $10.30 | $10.29 | 159,900 |
| 2020-07-08 | $10.32 | $10.32 | 193,200 |
| 2020-07-07 | $10.10 | $10.10 | 210,600 |
| 2020-07-06 | $10.03 | $10.03 | 281,900 |
| 2020-07-02 | $10.00 | $10.00 | 204,100 |
| 2020-07-01 | $10.19 | $10.19 | 132,500 |
| 2020-06-30 | $10.00 | $10.00 | 126,300 |
| 2020-06-29 | $9.67 | $9.67 | 217,100 |
| 2020-06-26 | $10.03 | $10.03 | 188,500 |
| 2020-06-25 | $10.12 | $10.12 | 186,500 |
| 2020-06-24 | $10.12 | $10.12 | 327,000 |
| 2020-06-23 | $10.43 | $10.43 | 347,700 |
| 2020-06-22 | $10.31 | $10.31 | 252,000 |
| 2020-06-19 | $10.14 | $10.14 | 465,500 |
| 2020-06-18 | $10.20 | $10.20 | 595,700 |
| 2020-06-17 | $10.05 | $10.05 | 156,700 |
| 2020-06-16 | $9.98 | $9.98 | 224,400 |
| 2020-06-15 | $9.95 | $9.95 | 182,500 |
| 2020-06-12 | $9.17 | $9.17 | 387,600 |
| 2020-06-11 | $9.10 | $9.10 | 698,600 |
| 2020-06-10 | $10.06 | $10.06 | 312,700 |
| 2020-06-09 | $10.17 | $10.17 | 223,600 |
| 2020-06-08 | $10.27 | $10.27 | 280,200 |
| 2020-06-05 | $10.28 | $10.28 | 286,400 |
| 2020-06-04 | $10.25 | $10.25 | 216,400 |
| 2020-06-03 | $10.47 | $10.47 | 298,200 |
| 2020-06-02 | $10.40 | $10.40 | 217,600 |
| 2020-06-01 | $10.37 | $10.37 | 480,800 |
| 2020-05-29 | $10.24 | $10.24 | 442,000 |
| 2020-05-28 | $9.76 | $9.76 | 251,800 |
| 2020-05-27 | $9.84 | $9.84 | 247,000 |
| 2020-05-26 | $9.83 | $9.83 | 372,500 |
| 2020-05-22 | $9.65 | $9.65 | 419,900 |
| 2020-05-21 | $9.32 | $9.32 | 257,100 |
| 2020-05-20 | $9.10 | $9.10 | 473,000 |
| 2020-05-19 | $9.40 | $9.40 | 430,100 |
| 2020-05-18 | $9.67 | $9.67 | 568,500 |
| 2020-05-15 | $9.22 | $9.22 | 1,353,200 |
| 2020-05-14 | $8.00 | $8.00 | 555,500 |
| 2020-05-13 | $7.47 | $7.47 | 449,800 |
| 2020-05-12 | $7.35 | $7.35 | 413,900 |
| 2020-05-11 | $7.39 | $7.39 | 260,700 |
| 2020-05-08 | $7.15 | $7.15 | 176,300 |
| 2020-05-07 | $6.96 | $6.96 | 212,100 |
| 2020-05-06 | $7.12 | $7.12 | 196,800 |
| 2020-05-05 | $7.20 | $7.20 | 180,400 |
| 2020-05-04 | $6.75 | $6.75 | 236,800 |
| 2020-05-01 | $6.84 | $6.84 | 244,200 |
| 2020-04-30 | $7.19 | $7.19 | 193,100 |
| 2020-04-29 | $7.26 | $7.26 | 303,800 |
| 2020-04-28 | $7.13 | $7.13 | 296,200 |
| 2020-04-27 | $7.32 | $7.32 | 363,900 |
| 2020-04-24 | $7.04 | $7.04 | 293,200 |
| 2020-04-23 | $6.98 | $6.98 | 466,700 |
| 2020-04-22 | $6.43 | $6.43 | 270,700 |
| 2020-04-21 | $6.00 | $6.00 | 291,300 |
| 2020-04-20 | $5.94 | $5.94 | 343,500 |
| 2020-04-17 | $5.64 | $5.64 | 201,300 |
| 2020-04-16 | $5.51 | $5.51 | 139,800 |
| 2020-04-15 | $5.60 | $5.60 | 149,000 |
| 2020-04-14 | $5.66 | $5.66 | 181,300 |
| 2020-04-13 | $5.62 | $5.62 | 223,000 |
| 2020-04-09 | $5.77 | $5.77 | 285,500 |
| 2020-04-08 | $5.77 | $5.77 | 255,100 |
| 2020-04-07 | $5.85 | $5.85 | 215,800 |
| 2020-04-06 | $5.85 | $5.85 | 201,200 |
| 2020-04-03 | $5.65 | $5.65 | 152,500 |
| 2020-04-02 | $5.79 | $5.79 | 202,600 |
| 2020-04-01 | $5.41 | $5.41 | 238,800 |
| 2020-03-31 | $5.82 | $5.82 | 219,900 |
| 2020-03-30 | $5.99 | $5.99 | 259,900 |
| 2020-03-27 | $6.21 | $6.21 | 588,100 |
| 2020-03-26 | $6.59 | $6.59 | 644,300 |
| 2020-03-25 | $6.06 | $6.06 | 474,700 |
| 2020-03-24 | $5.69 | $5.69 | 527,500 |
| 2020-03-23 | $4.94 | $4.94 | 385,000 |
| 2020-03-20 | $4.63 | $4.63 | 448,900 |
| 2020-03-19 | $4.55 | $4.55 | 444,100 |
| 2020-03-18 | $4.55 | $4.55 | 798,700 |
| 2020-03-17 | $4.75 | $4.75 | 722,000 |
| 2020-03-16 | $4.08 | $4.08 | 658,300 |
| 2020-03-13 | $4.36 | $4.36 | 621,000 |
| 2020-03-12 | $4.11 | $4.11 | 783,300 |
| 2020-03-11 | $5.05 | $5.05 | 658,600 |
| 2020-03-10 | $5.71 | $5.71 | 344,300 |
| 2020-03-09 | $5.68 | $5.68 | 652,700 |
| 2020-03-06 | $6.58 | $6.58 | 412,500 |
| 2020-03-05 | $7.10 | $7.10 | 387,900 |
| 2020-03-04 | $6.69 | $6.69 | 314,000 |
| 2020-03-03 | $6.17 | $6.17 | 456,700 |
| 2020-03-02 | $6.75 | $6.75 | 373,800 |
| 2020-02-28 | $7.06 | $7.06 | 529,300 |
| 2020-02-27 | $7.04 | $7.04 | 642,000 |
| 2020-02-26 | $7.39 | $7.39 | 555,800 |
| 2020-02-25 | $7.86 | $7.86 | 684,200 |
| 2020-02-24 | $8.12 | $8.12 | 469,100 |
| 2020-02-21 | $8.58 | $8.58 | 187,900 |
| 2020-02-20 | $8.85 | $8.85 | 157,800 |
| 2020-02-19 | $8.91 | $8.91 | 156,700 |
| 2020-02-18 | $8.85 | $8.85 | 331,800 |
| 2020-02-14 | $9.06 | $9.06 | 324,000 |
| 2020-02-13 | $8.89 | $8.89 | 314,600 |
| 2020-02-12 | $8.36 | $8.36 | 228,700 |
| 2020-02-11 | $8.31 | $8.31 | 260,500 |
| 2020-02-10 | $8.26 | $8.26 | 308,100 |
| 2020-02-07 | $8.32 | $8.32 | 509,500 |
| 2020-02-06 | $8.72 | $8.72 | 491,800 |
| 2020-02-05 | $8.77 | $8.77 | 329,600 |
| 2020-02-04 | $9.04 | $9.04 | 235,100 |
| 2020-02-03 | $9.29 | $9.29 | 203,800 |
| 2020-01-31 | $9.55 | $9.55 | 125,200 |
| 2020-01-30 | $9.58 | $9.58 | 120,500 |
| 2020-01-29 | $9.80 | $9.80 | 114,100 |
| 2020-01-28 | $9.69 | $9.69 | 170,100 |
| 2020-01-27 | $9.80 | $9.80 | 229,700 |
| 2020-01-24 | $9.94 | $9.94 | 246,400 |
| 2020-01-23 | $10.26 | $10.26 | 137,700 |
| 2020-01-22 | $10.04 | $10.04 | 143,300 |
| 2020-01-21 | $10.13 | $10.13 | 344,500 |
| 2020-01-17 | $10.33 | $10.33 | 271,700 |
| 2020-01-16 | $10.15 | $10.15 | 281,100 |
| 2020-01-15 | $10.12 | $10.12 | 433,500 |
| 2020-01-14 | $9.77 | $9.77 | 235,100 |
| 2020-01-13 | $9.67 | $9.67 | 330,000 |
| 2020-01-10 | $9.63 | $9.63 | 224,000 |
| 2020-01-09 | $9.50 | $9.50 | 292,800 |
| 2020-01-08 | $9.30 | $9.30 | 443,900 |
| 2020-01-07 | $8.92 | $8.92 | 317,700 |
| 2020-01-06 | $9.23 | $9.23 | 274,900 |
| 2020-01-03 | $9.20 | $9.20 | 293,800 |
| 2020-01-02 | $9.45 | $9.45 | 622,700 |