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
- 2020-01-02 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 | $16.48 | $16.48 | 5,749,100 | — | — |
| 2020-12-30 | $16.72 | $16.72 | 5,261,100 | — | — |
| 2020-12-29 | $16.06 | $16.06 | 4,978,300 | — | — |
| 2020-12-28 | $16.40 | $16.40 | 7,470,400 | — | — |
| 2020-12-24 | $17.10 | $17.10 | 4,981,200 | — | — |
| 2020-12-23 | $18.30 | $18.30 | 12,190,800 | — | — |
| 2020-12-22 | $17.22 | $17.22 | 6,965,300 | — | — |
| 2020-12-21 | $17.19 | $17.19 | 6,399,400 | — | — |
| 2020-12-18 | $17.51 | $17.51 | 13,677,900 | — | — |
| 2020-12-17 | $18.59 | $18.59 | 11,676,700 | — | — |
| 2020-12-16 | $16.79 | $16.79 | 8,348,100 | — | — |
| 2020-12-15 | $15.75 | $15.75 | 7,881,300 | — | — |
| 2020-12-14 | $16.40 | $16.40 | 6,003,100 | — | — |
| 2020-12-11 | $17.32 | $17.32 | 6,404,700 | — | — |
| 2020-12-10 | $17.32 | $17.32 | 5,380,700 | — | — |
| 2020-12-09 | $17.94 | $17.94 | 7,163,900 | — | — |
| 2020-12-08 | $19.01 | $19.01 | 6,969,600 | — | — |
| 2020-12-07 | $19.31 | $19.31 | 11,693,200 | — | — |
| 2020-12-04 | $18.03 | $18.03 | 6,704,100 | — | — |
| 2020-12-03 | $18.04 | $18.04 | 6,535,900 | — | — |
| 2020-12-02 | $18.42 | $18.42 | 8,986,700 | — | — |
| 2020-12-01 | $19.13 | $19.13 | 5,836,400 | — | — |
| 2020-11-30 | $20.08 | $20.08 | 14,776,000 | — | — |
| 2020-11-27 | $24.49 | $24.49 | 3,178,400 | — | — |
| 2020-11-25 | $24.19 | $24.19 | 4,042,000 | — | — |
| 2020-11-24 | $24.85 | $24.85 | 6,598,900 | — | — |
| 2020-11-23 | $27.00 | $27.00 | 6,510,600 | — | — |
| 2020-11-20 | $25.10 | $25.10 | 4,652,700 | — | — |
| 2020-11-19 | $24.30 | $24.30 | 4,194,800 | — | — |
| 2020-11-18 | $24.67 | $24.67 | 7,336,500 | — | — |
| 2020-11-17 | $25.33 | $25.33 | 7,946,800 | — | — |
| 2020-11-16 | $23.35 | $23.35 | 3,937,200 | — | — |
| 2020-11-13 | $22.33 | $22.33 | 3,678,200 | — | — |
| 2020-11-12 | $23.50 | $23.50 | 4,412,700 | — | — |
| 2020-11-11 | $23.49 | $23.49 | 3,260,900 | — | — |
| 2020-11-10 | $23.73 | $23.73 | 3,746,600 | — | — |
| 2020-11-09 | $23.08 | $23.08 | 4,552,000 | — | — |
| 2020-11-06 | $22.58 | $22.58 | 3,609,300 | — | — |
| 2020-11-05 | $23.56 | $23.56 | 5,297,000 | — | — |
| 2020-11-04 | $21.08 | $21.08 | 5,311,900 | — | — |
| 2020-11-03 | $20.56 | $20.56 | 5,851,900 | — | — |
| 2020-11-02 | $18.67 | $18.67 | 3,146,500 | — | — |
| 2020-10-30 | $18.92 | $18.92 | 4,608,100 | — | — |
| 2020-10-29 | $20.05 | $20.05 | 3,794,500 | — | — |
| 2020-10-28 | $20.00 | $20.00 | 3,917,100 | — | — |
| 2020-10-27 | $21.27 | $21.27 | 3,470,700 | — | — |
| 2020-10-26 | $20.75 | $20.75 | 4,449,600 | — | — |
| 2020-10-23 | $22.11 | $22.11 | 3,812,100 | — | — |
| 2020-10-22 | $24.31 | $24.31 | 6,762,300 | — | — |
| 2020-10-21 | $22.55 | $22.55 | 3,995,300 | — | — |
| 2020-10-20 | $23.15 | $23.15 | 5,562,200 | — | — |
| 2020-10-19 | $25.55 | $25.55 | 4,243,600 | — | — |
| 2020-10-16 | $27.00 | $27.00 | 4,059,600 | — | — |
| 2020-10-15 | $28.27 | $28.27 | 5,612,900 | — | — |
| 2020-10-14 | $29.14 | $29.14 | 7,108,400 | — | — |
| 2020-10-13 | $26.49 | $26.49 | 7,782,300 | — | — |
| 2020-10-12 | $28.72 | $28.72 | 5,667,200 | — | — |
| 2020-10-09 | $29.73 | $29.73 | 5,759,800 | — | — |
| 2020-10-08 | $30.95 | $30.95 | 11,643,400 | — | — |
| 2020-10-07 | $29.40 | $29.40 | 12,913,000 | — | — |
| 2020-10-06 | $33.28 | $33.28 | 11,774,400 | — | — |
| 2020-10-05 | $39.16 | $39.16 | 8,308,600 | — | — |
| 2020-10-02 | $39.50 | $39.50 | 7,574,500 | — | — |
| 2020-10-01 | $44.91 | $44.91 | 7,395,400 | — | — |
| 2020-09-30 | $49.83 | $49.83 | 8,768,200 | — | — |
| 2020-09-29 | $53.51 | $53.51 | 6,601,200 | — | — |
| 2020-09-28 | $48.00 | $48.00 | 12,369,500 | — | — |
| 2020-09-25 | $44.39 | $44.39 | 4,570,700 | — | — |
| 2020-09-24 | $40.50 | $40.50 | 7,629,700 | — | — |
| 2020-09-23 | $44.86 | $44.86 | 4,011,100 | — | — |
| 2020-09-22 | $48.16 | $48.16 | 2,319,700 | — | — |
| 2020-09-21 | $50.40 | $50.40 | 4,442,100 | — | — |
| 2020-09-18 | $50.00 | $50.00 | 6,325,300 | — | — |
| 2020-09-17 | $47.92 | $47.92 | 2,019,800 | — | — |
| 2020-09-16 | $47.01 | $47.01 | 3,516,900 | — | — |
| 2020-09-15 | $47.49 | $47.49 | 7,423,800 | — | — |
| 2020-09-14 | $43.25 | $43.25 | 6,378,800 | — | — |
| 2020-09-11 | $47.78 | $47.78 | 3,903,500 | — | — |
| 2020-09-10 | $49.82 | $49.82 | 3,952,200 | — | — |
| 2020-09-09 | $51.23 | $51.23 | 6,940,300 | — | — |
| 2020-09-08 | $53.30 | $53.30 | 10,118,300 | — | — |
| 2020-09-04 | $50.35 | $50.35 | 9,576,200 | — | — |
| 2020-09-03 | $50.75 | $50.75 | 12,942,900 | — | — |
| 2020-09-02 | $55.85 | $55.85 | 19,404,800 | — | — |
| 2020-09-01 | $48.97 | $48.97 | 9,163,100 | — | — |
| 2020-08-31 | $39.44 | $39.44 | 6,171,000 | — | — |
| 2020-08-28 | $38.00 | $38.00 | 5,177,100 | — | — |
| 2020-08-27 | $37.00 | $37.00 | 6,173,900 | — | — |
| 2020-08-26 | $38.70 | $38.70 | 5,754,900 | — | — |
| 2020-08-25 | $38.88 | $38.88 | 18,870,000 | — | — |
| 2020-08-24 | $40.00 | $40.00 | 28,105,400 | — | — |
| 2020-08-21 | $29.91 | $29.91 | 7,446,400 | — | — |
| 2020-08-20 | $26.84 | $26.84 | 1,994,100 | — | — |
| 2020-08-19 | $26.45 | $26.45 | 1,956,200 | — | — |
| 2020-08-18 | $26.60 | $26.60 | 3,543,500 | — | — |
| 2020-08-17 | $27.44 | $27.44 | 5,533,100 | — | — |
| 2020-08-14 | $24.45 | $24.45 | 8,063,400 | — | — |
| 2020-08-13 | $24.00 | $24.00 | 7,699,800 | — | — |
| 2020-08-12 | $19.90 | $19.90 | 905,000 | — | — |
| 2020-08-11 | $20.00 | $20.00 | 1,650,300 | — | — |
| 2020-08-10 | $20.12 | $20.12 | 2,093,400 | — | — |
| 2020-08-07 | $19.37 | $19.37 | 703,300 | — | — |
| 2020-08-06 | $19.71 | $19.71 | 948,600 | — | — |
| 2020-08-05 | $19.60 | $19.60 | 1,165,700 | — | — |
| 2020-08-04 | $20.10 | $20.10 | 2,232,700 | — | — |
| 2020-08-03 | $19.99 | $19.99 | 2,481,200 | — | — |
| 2020-07-31 | $19.33 | $19.33 | 1,463,500 | — | — |
| 2020-07-30 | $19.00 | $19.00 | 1,409,600 | — | — |
| 2020-07-29 | $18.96 | $18.96 | 973,500 | — | — |
| 2020-07-28 | $18.91 | $18.91 | 1,321,200 | — | — |
| 2020-07-27 | $19.00 | $19.00 | 2,087,300 | — | — |
| 2020-07-24 | $17.97 | $17.97 | 4,001,100 | — | — |
| 2020-07-23 | $20.00 | $20.00 | 3,994,900 | — | — |
| 2020-07-22 | $21.56 | $21.56 | 1,150,800 | — | — |
| 2020-07-21 | $21.99 | $21.99 | 1,535,500 | — | — |
| 2020-07-20 | $21.85 | $21.85 | 2,310,500 | — | — |
| 2020-07-17 | $22.59 | $22.59 | 1,995,100 | — | — |
| 2020-07-16 | $23.15 | $23.15 | 957,800 | — | — |
| 2020-07-15 | $23.30 | $23.30 | 1,969,000 | — | — |
| 2020-07-14 | $23.47 | $23.47 | 4,834,900 | — | — |
| 2020-07-13 | $21.38 | $21.38 | 5,770,300 | — | — |
| 2020-07-10 | $26.89 | $26.89 | 3,457,100 | — | — |
| 2020-07-09 | $26.91 | $26.91 | 3,479,000 | — | — |
| 2020-07-08 | $26.34 | $26.34 | 4,609,100 | — | — |
| 2020-07-07 | $23.76 | $23.76 | 5,385,100 | — | — |
| 2020-07-06 | $26.21 | $26.21 | 5,128,700 | — | — |
| 2020-07-02 | $27.07 | $27.07 | 9,311,900 | — | — |
| 2020-07-01 | $25.18 | $25.18 | 7,504,600 | — | — |
| 2020-06-30 | $27.44 | $27.44 | 11,439,900 | — | — |
| 2020-06-29 | $31.84 | $31.84 | 37,734,300 | — | — |
| 2020-06-26 | $24.57 | $24.57 | 37,485,200 | — | — |
| 2020-06-25 | $17.40 | $17.40 | 6,911,600 | — | — |
| 2020-06-24 | $16.21 | $16.21 | 4,850,000 | — | — |
| 2020-06-23 | $17.40 | $17.40 | 11,228,400 | — | — |
| 2020-06-22 | $18.29 | $18.29 | 23,883,500 | — | — |
| 2020-06-19 | $14.04 | $14.04 | 17,826,900 | — | — |
| 2020-06-18 | $10.22 | $10.22 | 49,700 | — | — |
| 2020-06-17 | $10.27 | $10.27 | 154,400 | — | — |
| 2020-06-16 | $10.18 | $10.18 | 393,300 | — | — |
| 2020-06-15 | $10.18 | $10.18 | 581,000 | — | — |
| 2020-06-12 | $10.15 | $10.15 | 129,100 | — | — |
| 2020-06-11 | $10.11 | $10.11 | 86,100 | — | — |
| 2020-06-10 | $10.10 | $10.10 | 183,800 | — | — |
| 2020-06-09 | $10.08 | $10.08 | 48,000 | — | — |
| 2020-06-08 | $10.14 | $10.14 | 25,800 | — | — |
| 2020-06-05 | $10.08 | $10.08 | 120,700 | — | — |
| 2020-06-04 | $10.06 | $10.06 | 19,400 | — | — |
| 2020-06-03 | $10.03 | $10.03 | 13,200 | — | — |
| 2020-06-02 | $10.05 | $10.05 | 269,300 | — | — |
| 2020-06-01 | $10.05 | $10.05 | 237,100 | — | — |
| 2020-05-29 | $10.00 | $10.00 | 103,600 | — | — |
| 2020-05-28 | $9.96 | $9.96 | 100 | — | — |
| 2020-05-27 | $9.92 | $9.92 | 0 | — | — |
| 2020-05-26 | $9.92 | $9.92 | 0 | — | — |
| 2020-05-22 | $9.92 | $9.92 | 0 | — | — |
| 2020-05-21 | $9.92 | $9.92 | 0 | — | — |
| 2020-05-20 | $9.92 | $9.92 | 534,600 | — | — |
| 2020-05-19 | $9.95 | $9.95 | 0 | — | — |
| 2020-05-18 | $9.95 | $9.95 | 0 | — | — |
| 2020-05-15 | $9.95 | $9.95 | 0 | — | — |
| 2020-05-14 | $9.95 | $9.95 | 300 | — | — |
| 2020-05-13 | $9.90 | $9.90 | 0 | — | — |
| 2020-05-12 | $9.90 | $9.90 | 2,300 | — | — |
| 2020-05-11 | $9.96 | $9.96 | 800 | — | — |
| 2020-05-08 | $9.94 | $9.94 | 0 | — | — |
| 2020-05-07 | $9.94 | $9.94 | 25,700 | — | — |
| 2020-05-06 | $9.89 | $9.89 | 128,100 | — | — |
| 2020-05-05 | $9.94 | $9.94 | 212,400 | — | — |
| 2020-05-04 | $9.94 | $9.94 | 0 | — | — |
| 2020-05-01 | $9.94 | $9.94 | 1,900 | — | — |
| 2020-04-30 | $9.94 | $9.94 | 1,400 | — | — |
| 2020-04-29 | $9.94 | $9.94 | 0 | — | — |
| 2020-04-28 | $9.94 | $9.94 | 100,000 | — | — |
| 2020-04-27 | $9.94 | $9.94 | 500,100 | — | — |
| 2020-04-24 | $9.93 | $9.93 | 0 | — | — |
| 2020-04-23 | $9.93 | $9.93 | 0 | — | — |
| 2020-04-22 | $9.93 | $9.93 | 0 | — | — |
| 2020-04-21 | $9.93 | $9.93 | 0 | — | — |
| 2020-04-20 | $9.93 | $9.93 | 100 | — | — |
| 2020-04-17 | $9.93 | $9.93 | 67,100 | — | — |
| 2020-04-16 | $9.94 | $9.94 | 0 | — | — |
| 2020-04-15 | $9.94 | $9.94 | 0 | — | — |
| 2020-04-14 | $9.94 | $9.94 | 3,200 | — | — |
| 2020-04-13 | $9.91 | $9.91 | 0 | — | — |
| 2020-04-09 | $9.91 | $9.91 | 0 | — | — |
| 2020-04-08 | $9.91 | $9.91 | 52,300 | — | — |
| 2020-04-07 | $9.90 | $9.90 | 14,600 | — | — |
| 2020-04-06 | $9.84 | $9.84 | 1,500 | — | — |
| 2020-04-03 | $9.90 | $9.90 | 0 | — | — |
| 2020-04-02 | $9.90 | $9.90 | 0 | — | — |
| 2020-04-01 | $9.90 | $9.90 | 3,800 | — | — |
| 2020-03-31 | $9.83 | $9.83 | 0 | — | — |
| 2020-03-30 | $9.83 | $9.83 | 0 | — | — |
| 2020-03-27 | $9.83 | $9.83 | 2,600 | — | — |
| 2020-03-26 | $9.80 | $9.80 | 2,600 | — | — |
| 2020-03-25 | $9.70 | $9.70 | 100 | — | — |
| 2020-03-24 | $9.65 | $9.65 | 2,300 | — | — |
| 2020-03-23 | $9.62 | $9.62 | 501,800 | — | — |
| 2020-03-20 | $9.62 | $9.62 | 54,400 | — | — |
| 2020-03-19 | $9.62 | $9.62 | 300 | — | — |
| 2020-03-18 | $9.55 | $9.55 | 1,389,400 | — | — |
| 2020-03-17 | $9.68 | $9.68 | 200 | — | — |
| 2020-03-16 | $9.70 | $9.70 | 19,300 | — | — |
| 2020-03-13 | $9.85 | $9.85 | 453,700 | — | — |
| 2020-03-12 | $9.95 | $9.95 | 10,600 | — | — |
| 2020-03-11 | $10.05 | $10.05 | 0 | — | — |
| 2020-03-10 | $10.05 | $10.05 | 200 | — | — |
| 2020-03-09 | $10.07 | $10.07 | 0 | — | — |
| 2020-03-06 | $10.07 | $10.07 | 27,600 | — | — |
| 2020-03-05 | $10.05 | $10.05 | 100,100 | — | — |
| 2020-03-04 | $10.02 | $10.02 | 1,100 | — | — |
| 2020-03-03 | $10.02 | $10.02 | 1,000 | — | — |
| 2020-03-02 | $10.07 | $10.07 | 100 | — | — |
| 2020-02-28 | $10.03 | $10.03 | 18,000 | — | — |
| 2020-02-27 | $10.03 | $10.03 | 93,900 | — | — |
| 2020-02-26 | $10.04 | $10.04 | 252,600 | — | — |
| 2020-02-25 | $10.05 | $10.05 | 110,300 | — | — |
| 2020-02-24 | $10.05 | $10.05 | 261,900 | — | — |
| 2020-02-21 | $10.05 | $10.05 | 99,200 | — | — |
| 2020-02-20 | $10.04 | $10.04 | 0 | — | — |
| 2020-02-19 | $10.04 | $10.04 | 500 | — | — |
| 2020-02-18 | $10.04 | $10.04 | 25,600 | — | — |
| 2020-02-14 | $10.05 | $10.05 | 126,600 | — | — |
| 2020-02-13 | $10.05 | $10.05 | 651,100 | — | — |
| 2020-02-12 | $10.05 | $10.05 | 400,100 | — | — |
| 2020-02-11 | $10.03 | $10.03 | 0 | — | — |
| 2020-02-10 | $10.03 | $10.03 | 271,800 | — | — |
| 2020-02-07 | $10.03 | $10.03 | 0 | — | — |
| 2020-02-06 | $10.03 | $10.03 | 200 | — | — |
| 2020-02-05 | $10.07 | $10.07 | 0 | — | — |
| 2020-02-04 | $10.07 | $10.07 | 27,700 | — | — |
| 2020-02-03 | $10.03 | $10.03 | 122,400 | — | — |
| 2020-01-31 | $10.03 | $10.03 | 50,000 | — | — |
| 2020-01-30 | $10.03 | $10.03 | 25,200 | — | — |
| 2020-01-29 | $10.04 | $10.04 | 108,000 | — | — |
| 2020-01-28 | $10.03 | $10.03 | 5,500 | — | — |
| 2020-01-27 | $10.02 | $10.02 | 116,900 | — | — |
| 2020-01-24 | $10.03 | $10.03 | 753,800 | — | — |
| 2020-01-23 | $10.07 | $10.07 | 169,200 | — | — |
| 2020-01-22 | $10.03 | $10.03 | 49,900 | — | — |
| 2020-01-21 | $10.03 | $10.03 | 39,900 | — | — |
| 2020-01-17 | $10.04 | $10.04 | 9,700 | — | — |
| 2020-01-16 | $10.05 | $10.05 | 200,400 | — | — |
| 2020-01-15 | $10.03 | $10.03 | 0 | — | — |
| 2020-01-14 | $10.03 | $10.03 | 0 | — | — |
| 2020-01-13 | $10.03 | $10.03 | 0 | — | — |
| 2020-01-10 | $10.03 | $10.03 | 352,100 | — | — |
| 2020-01-09 | $10.03 | $10.03 | 0 | — | — |
| 2020-01-08 | $10.03 | $10.03 | 107,900 | — | — |
| 2020-01-07 | $10.02 | $10.02 | 220,200 | — | — |
| 2020-01-06 | $9.99 | $9.99 | 20,800 | — | — |
| 2020-01-03 | $9.95 | $9.95 | 0 | — | — |
| 2020-01-02 | $9.95 | $9.95 | 19,100 | — | — |