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
- 2008-04-22 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 | $24.15 | $24.98 | 2,142,700 | — | — |
| 2020-12-30 | $17.74 | $18.35 | 88,200 | — | — |
| 2020-12-29 | $17.00 | $17.58 | 68,900 | — | — |
| 2020-12-28 | $17.45 | $18.05 | 174,700 | — | — |
| 2020-12-24 | $15.71 | $16.25 | 36,600 | — | — |
| 2020-12-23 | $15.72 | $16.26 | 65,600 | — | — |
| 2020-12-22 | $15.22 | $15.74 | 97,100 | — | — |
| 2020-12-21 | $16.08 | $16.63 | 72,200 | — | — |
| 2020-12-18 | $15.97 | $16.52 | 150,500 | — | — |
| 2020-12-17 | $15.99 | $16.54 | 69,300 | — | — |
| 2020-12-16 | $15.90 | $16.45 | 78,700 | — | — |
| 2020-12-15 | $16.26 | $16.82 | 102,600 | — | — |
| 2020-12-14 | $16.35 | $16.91 | 126,900 | — | — |
| 2020-12-11 | $16.22 | $16.78 | 103,100 | — | — |
| 2020-12-10 | $16.10 | $16.65 | 139,500 | — | — |
| 2020-12-09 | $15.52 | $16.05 | 161,800 | — | — |
| 2020-12-08 | $16.10 | $16.65 | 220,700 | — | — |
| 2020-12-07 | $15.51 | $16.04 | 148,800 | — | — |
| 2020-12-04 | $16.60 | $17.17 | 184,600 | — | — |
| 2020-12-03 | $14.46 | $14.96 | 181,900 | — | — |
| 2020-12-02 | $13.69 | $14.16 | 50,000 | — | — |
| 2020-12-01 | $13.58 | $14.05 | 75,600 | — | — |
| 2020-11-30 | $12.94 | $13.38 | 151,300 | — | — |
| 2020-11-27 | $13.93 | $14.41 | 85,300 | — | — |
| 2020-11-25 | $13.51 | $13.97 | 197,800 | — | — |
| 2020-11-24 | $14.19 | $14.68 | 191,800 | — | — |
| 2020-11-23 | $13.11 | $13.56 | 178,000 | — | — |
| 2020-11-20 | $12.66 | $13.09 | 210,000 | — | — |
| 2020-11-19 | $11.80 | $12.20 | 141,700 | — | — |
| 2020-11-18 | $11.08 | $11.46 | 223,300 | — | — |
| 2020-11-17 | $10.49 | $10.85 | 152,900 | — | — |
| 2020-11-16 | $10.04 | $10.38 | 206,800 | — | — |
| 2020-11-13 | $9.46 | $9.78 | 151,000 | — | — |
| 2020-11-12 | $9.35 | $9.67 | 172,300 | — | — |
| 2020-11-11 | $10.24 | $10.59 | 108,000 | — | — |
| 2020-11-10 | $9.84 | $10.18 | 140,700 | — | — |
| 2020-11-09 | $9.13 | $9.44 | 210,600 | — | — |
| 2020-11-06 | $8.76 | $9.06 | 170,300 | — | — |
| 2020-11-05 | $9.06 | $9.37 | 191,800 | — | — |
| 2020-11-04 | $8.75 | $9.05 | 243,300 | — | — |
| 2020-11-03 | $9.18 | $9.49 | 399,000 | — | — |
| 2020-11-02 | $11.14 | $11.52 | 148,400 | — | — |
| 2020-10-30 | $9.98 | $10.32 | 41,400 | — | — |
| 2020-10-29 | $10.26 | $10.61 | 82,100 | — | — |
| 2020-10-28 | $9.49 | $9.82 | 69,400 | — | — |
| 2020-10-27 | $10.08 | $10.43 | 59,900 | — | — |
| 2020-10-26 | $10.43 | $10.79 | 101,900 | — | — |
| 2020-10-23 | $11.01 | $11.39 | 70,100 | — | — |
| 2020-10-22 | $11.12 | $11.50 | 107,500 | — | — |
| 2020-10-21 | $11.05 | $11.43 | 79,400 | — | — |
| 2020-10-20 | $10.61 | $10.97 | 69,400 | — | — |
| 2020-10-19 | $10.54 | $10.90 | 114,700 | — | — |
| 2020-10-16 | $10.49 | $10.85 | 76,400 | — | — |
| 2020-10-15 | $10.61 | $10.97 | 84,300 | — | — |
| 2020-10-14 | $10.13 | $10.48 | 81,800 | — | — |
| 2020-10-13 | $9.69 | $10.02 | 56,100 | — | — |
| 2020-10-12 | $9.86 | $10.20 | 62,300 | — | — |
| 2020-10-09 | $9.72 | $10.05 | 105,400 | — | — |
| 2020-10-08 | $10.06 | $10.41 | 133,600 | — | — |
| 2020-10-07 | $9.66 | $9.99 | 147,500 | — | — |
| 2020-10-06 | $9.11 | $9.42 | 98,500 | — | — |
| 2020-10-05 | $9.17 | $9.48 | 86,600 | — | — |
| 2020-10-02 | $8.87 | $9.17 | 119,200 | — | — |
| 2020-10-01 | $8.43 | $8.72 | 121,800 | — | — |
| 2020-09-30 | $8.44 | $8.73 | 118,200 | — | — |
| 2020-09-29 | $8.06 | $8.34 | 167,100 | — | — |
| 2020-09-28 | $8.52 | $8.81 | 133,500 | — | — |
| 2020-09-25 | $8.71 | $9.01 | 51,100 | — | — |
| 2020-09-24 | $8.89 | $9.20 | 100,300 | — | — |
| 2020-09-23 | $8.65 | $8.95 | 153,200 | — | — |
| 2020-09-22 | $9.01 | $9.32 | 136,000 | — | — |
| 2020-09-21 | $9.18 | $9.49 | 195,400 | — | — |
| 2020-09-18 | $10.52 | $10.88 | 292,200 | — | — |
| 2020-09-17 | $9.27 | $9.59 | 93,900 | — | — |
| 2020-09-16 | $8.96 | $9.27 | 152,300 | — | — |
| 2020-09-15 | $9.15 | $9.46 | 34,800 | — | — |
| 2020-09-14 | $9.10 | $9.41 | 73,200 | — | — |
| 2020-09-11 | $9.30 | $9.62 | 126,700 | — | — |
| 2020-09-10 | $9.23 | $9.55 | 105,700 | — | — |
| 2020-09-09 | $9.06 | $9.37 | 85,600 | — | — |
| 2020-09-08 | $9.37 | $9.69 | 90,600 | — | — |
| 2020-09-04 | $9.69 | $10.02 | 87,000 | — | — |
| 2020-09-03 | $9.29 | $9.61 | 96,800 | — | — |
| 2020-09-02 | $9.73 | $10.06 | 177,300 | — | — |
| 2020-09-01 | $9.14 | $9.45 | 112,800 | — | — |
| 2020-08-31 | $9.34 | $9.66 | 114,900 | — | — |
| 2020-08-28 | $9.80 | $10.14 | 95,700 | — | — |
| 2020-08-27 | $9.42 | $9.74 | 301,500 | — | — |
| 2020-08-26 | $10.30 | $10.65 | 155,000 | — | — |
| 2020-08-25 | $10.63 | $10.99 | 218,000 | — | — |
| 2020-08-24 | $11.15 | $11.53 | 222,300 | — | — |
| 2020-08-21 | $10.81 | $11.18 | 190,600 | — | — |
| 2020-08-20 | $11.60 | $12.00 | 174,500 | — | — |
| 2020-08-19 | $12.46 | $12.89 | 369,600 | — | — |
| 2020-08-18 | $13.20 | $13.65 | 277,300 | — | — |
| 2020-08-17 | $11.72 | $12.12 | 329,600 | — | — |
| 2020-08-14 | $13.13 | $13.58 | 541,100 | — | — |
| 2020-08-13 | $12.00 | $12.41 | 89,650 | — | — |
| 2020-08-12 | $11.00 | $11.38 | 43,990 | — | — |
| 2020-08-11 | $10.90 | $11.27 | 166,710 | — | — |
| 2020-08-10 | $11.00 | $11.38 | 231,920 | — | — |
| 2020-08-07 | $9.30 | $9.62 | 47,300 | — | — |
| 2020-08-06 | $9.00 | $9.31 | 59,880 | — | — |
| 2020-08-05 | $8.50 | $8.79 | 64,880 | — | — |
| 2020-08-04 | $8.60 | $8.90 | 70,680 | — | — |
| 2020-08-03 | $9.50 | $9.83 | 119,590 | — | — |
| 2020-07-31 | $9.10 | $9.41 | 43,340 | — | — |
| 2020-07-30 | $9.10 | $9.41 | 41,990 | — | — |
| 2020-07-29 | $9.30 | $9.62 | 108,370 | — | — |
| 2020-07-28 | $8.90 | $9.21 | 34,410 | — | — |
| 2020-07-27 | $8.90 | $9.21 | 32,660 | — | — |
| 2020-07-24 | $8.90 | $9.21 | 43,360 | — | — |
| 2020-07-23 | $9.30 | $9.62 | 76,820 | — | — |
| 2020-07-22 | $9.10 | $9.41 | 42,040 | — | — |
| 2020-07-21 | $8.90 | $9.21 | 36,470 | — | — |
| 2020-07-20 | $8.70 | $9.00 | 50,390 | — | — |
| 2020-07-17 | $9.20 | $9.52 | 74,980 | — | — |
| 2020-07-16 | $8.50 | $8.79 | 71,390 | — | — |
| 2020-07-15 | $8.90 | $9.21 | 98,640 | — | — |
| 2020-07-14 | $8.00 | $8.27 | 133,670 | — | — |
| 2020-07-13 | $7.70 | $7.96 | 139,670 | — | — |
| 2020-07-10 | $7.80 | $8.07 | 71,830 | — | — |
| 2020-07-09 | $7.80 | $8.07 | 77,740 | — | — |
| 2020-07-08 | $8.50 | $8.79 | 68,210 | — | — |
| 2020-07-07 | $8.50 | $8.79 | 119,020 | — | — |
| 2020-07-06 | $9.30 | $9.62 | 69,100 | — | — |
| 2020-07-02 | $9.50 | $9.83 | 32,560 | — | — |
| 2020-07-01 | $9.60 | $9.93 | 54,440 | — | — |
| 2020-06-30 | $9.90 | $10.24 | 39,340 | — | — |
| 2020-06-29 | $10.00 | $10.34 | 73,700 | — | — |
| 2020-06-26 | $9.80 | $10.14 | 186,270 | — | — |
| 2020-06-25 | $10.20 | $10.55 | 77,120 | — | — |
| 2020-06-24 | $10.30 | $10.65 | 59,250 | — | — |
| 2020-06-23 | $10.90 | $11.27 | 41,260 | — | — |
| 2020-06-22 | $11.00 | $11.38 | 59,760 | — | — |
| 2020-06-19 | $11.50 | $11.89 | 78,410 | — | — |
| 2020-06-18 | $11.50 | $11.89 | 24,320 | — | — |
| 2020-06-17 | $11.80 | $12.20 | 22,540 | — | — |
| 2020-06-16 | $12.30 | $12.72 | 39,980 | — | — |
| 2020-06-15 | $12.30 | $12.72 | 30,450 | — | — |
| 2020-06-12 | $12.20 | $12.62 | 45,890 | — | — |
| 2020-06-11 | $11.10 | $11.48 | 108,540 | — | — |
| 2020-06-10 | $13.20 | $13.65 | 68,820 | — | — |
| 2020-06-09 | $13.90 | $14.38 | 59,810 | — | — |
| 2020-06-08 | $13.80 | $14.27 | 101,250 | — | — |
| 2020-06-05 | $13.00 | $13.45 | 71,690 | — | — |
| 2020-06-04 | $12.00 | $12.41 | 156,800 | — | — |
| 2020-06-03 | $13.20 | $13.65 | 82,760 | — | — |
| 2020-06-02 | $13.50 | $13.96 | 105,110 | — | — |
| 2020-06-01 | $13.10 | $13.55 | 63,770 | — | — |
| 2020-05-29 | $12.30 | $12.72 | 136,890 | — | — |
| 2020-05-28 | $13.20 | $13.65 | 81,210 | — | — |
| 2020-05-27 | $12.00 | $12.41 | 40,830 | — | — |
| 2020-05-26 | $11.50 | $11.89 | 48,870 | — | — |
| 2020-05-22 | $10.80 | $11.17 | 18,800 | — | — |
| 2020-05-21 | $10.70 | $11.07 | 48,430 | — | — |
| 2020-05-20 | $11.20 | $11.58 | 74,280 | — | — |
| 2020-05-19 | $10.40 | $10.76 | 56,820 | — | — |
| 2020-05-18 | $10.60 | $10.96 | 92,420 | — | — |
| 2020-05-15 | $9.50 | $9.83 | 62,430 | — | — |
| 2020-05-14 | $9.50 | $9.83 | 50,750 | — | — |
| 2020-05-13 | $9.20 | $9.52 | 79,400 | — | — |
| 2020-05-12 | $9.90 | $10.24 | 82,340 | — | — |
| 2020-05-11 | $10.20 | $10.55 | 55,520 | — | — |
| 2020-05-08 | $10.60 | $10.96 | 52,860 | — | — |
| 2020-05-07 | $10.30 | $10.65 | 86,880 | — | — |
| 2020-05-06 | $10.20 | $10.55 | 104,990 | — | — |
| 2020-05-05 | $11.00 | $11.38 | 143,680 | — | — |
| 2020-05-04 | $9.90 | $10.24 | 100,260 | — | — |
| 2020-05-01 | $10.00 | $10.34 | 110,150 | — | — |
| 2020-04-30 | $9.60 | $9.93 | 82,340 | — | — |
| 2020-04-29 | $10.30 | $10.65 | 162,530 | — | — |
| 2020-04-28 | $9.20 | $9.52 | 81,760 | — | — |
| 2020-04-27 | $9.20 | $9.52 | 94,360 | — | — |
| 2020-04-24 | $8.70 | $9.00 | 95,840 | — | — |
| 2020-04-23 | $9.00 | $9.31 | 69,160 | — | — |
| 2020-04-22 | $8.80 | $9.10 | 79,340 | — | — |
| 2020-04-21 | $8.60 | $8.90 | 68,730 | — | — |
| 2020-04-20 | $9.00 | $9.31 | 57,160 | — | — |
| 2020-04-17 | $9.60 | $9.93 | 100,660 | — | — |
| 2020-04-16 | $8.30 | $8.58 | 42,850 | — | — |
| 2020-04-15 | $8.50 | $8.79 | 77,680 | — | — |
| 2020-04-14 | $9.30 | $9.62 | 70,140 | — | — |
| 2020-04-13 | $8.90 | $9.21 | 63,690 | — | — |
| 2020-04-09 | $9.40 | $9.72 | 105,930 | — | — |
| 2020-04-08 | $8.30 | $8.58 | 95,070 | — | — |
| 2020-04-07 | $7.30 | $7.55 | 61,100 | — | — |
| 2020-04-06 | $7.10 | $7.34 | 80,080 | — | — |
| 2020-04-03 | $7.00 | $7.24 | 74,850 | — | — |
| 2020-04-02 | $7.10 | $7.34 | 111,520 | — | — |
| 2020-04-01 | $7.50 | $7.76 | 53,590 | — | — |
| 2020-03-31 | $8.00 | $8.27 | 148,650 | — | — |
| 2020-03-30 | $8.00 | $8.27 | 67,380 | — | — |
| 2020-03-27 | $7.80 | $8.07 | 106,640 | — | — |
| 2020-03-26 | $8.10 | $8.38 | 118,890 | — | — |
| 2020-03-25 | $7.90 | $8.17 | 151,740 | — | — |
| 2020-03-24 | $9.60 | $9.93 | 97,930 | — | — |
| 2020-03-23 | $9.00 | $9.31 | 47,370 | — | — |
| 2020-03-20 | $9.80 | $10.14 | 107,020 | — | — |
| 2020-03-19 | $9.60 | $9.93 | 71,340 | — | — |
| 2020-03-18 | $7.70 | $7.96 | 102,780 | — | — |
| 2020-03-17 | $11.10 | $11.48 | 77,960 | — | — |
| 2020-03-16 | $10.90 | $11.27 | 57,580 | — | — |
| 2020-03-13 | $11.50 | $11.89 | 85,490 | — | — |
| 2020-03-12 | $9.20 | $9.52 | 139,700 | — | — |
| 2020-03-11 | $11.40 | $11.79 | 98,800 | — | — |
| 2020-03-10 | $12.90 | $13.34 | 58,780 | — | — |
| 2020-03-09 | $12.30 | $12.72 | 99,520 | — | — |
| 2020-03-06 | $15.30 | $15.82 | 68,370 | — | — |
| 2020-03-05 | $16.90 | $17.48 | 77,060 | — | — |
| 2020-03-04 | $18.30 | $18.93 | 51,090 | — | — |
| 2020-03-03 | $17.90 | $18.51 | 99,250 | — | — |
| 2020-03-02 | $17.20 | $17.79 | 50,830 | — | — |
| 2020-02-28 | $17.70 | $18.31 | 95,390 | — | — |
| 2020-02-27 | $18.10 | $18.72 | 83,990 | — | — |
| 2020-02-26 | $18.90 | $19.55 | 45,620 | — | — |
| 2020-02-25 | $19.10 | $19.76 | 93,330 | — | — |
| 2020-02-24 | $20.70 | $21.41 | 57,390 | — | — |
| 2020-02-21 | $21.30 | $22.03 | 40,090 | — | — |
| 2020-02-20 | $21.40 | $22.13 | 64,460 | — | — |
| 2020-02-19 | $21.10 | $21.82 | 51,870 | — | — |
| 2020-02-18 | $21.00 | $21.72 | 30,140 | — | — |
| 2020-02-14 | $21.40 | $22.13 | 56,730 | — | — |
| 2020-02-13 | $21.90 | $22.65 | 37,660 | — | — |
| 2020-02-12 | $22.40 | $23.17 | 71,140 | — | — |
| 2020-02-11 | $21.50 | $22.24 | 49,510 | — | — |
| 2020-02-10 | $21.40 | $22.13 | 80,080 | — | — |
| 2020-02-07 | $22.00 | $22.75 | 109,360 | — | — |
| 2020-02-06 | $22.60 | $23.38 | 84,870 | — | — |
| 2020-02-05 | $24.10 | $24.93 | 86,350 | — | — |
| 2020-02-04 | $22.80 | $23.58 | 37,380 | — | — |
| 2020-02-03 | $22.80 | $23.58 | 66,780 | — | — |
| 2020-01-31 | $23.80 | $24.62 | 79,110 | — | — |
| 2020-01-30 | $23.60 | $24.41 | 133,010 | — | — |
| 2020-01-29 | $22.90 | $23.69 | 41,880 | — | — |
| 2020-01-28 | $22.60 | $23.38 | 102,800 | — | — |
| 2020-01-27 | $21.90 | $22.65 | 59,040 | — | — |
| 2020-01-24 | $22.10 | $22.86 | 66,710 | — | — |
| 2020-01-23 | $23.10 | $23.89 | 50,100 | — | — |
| 2020-01-22 | $23.50 | $24.31 | 55,780 | — | — |
| 2020-01-21 | $24.10 | $24.93 | 67,200 | — | — |
| 2020-01-17 | $23.80 | $24.62 | 161,650 | — | — |
| 2020-01-16 | $23.50 | $24.31 | 155,160 | — | — |
| 2020-01-15 | $23.00 | $23.79 | 51,030 | — | — |
| 2020-01-14 | $22.90 | $23.69 | 76,200 | — | — |
| 2020-01-13 | $23.20 | $24.00 | 79,160 | — | — |
| 2020-01-10 | $23.00 | $23.79 | 113,600 | — | — |
| 2020-01-09 | $23.70 | $24.51 | 47,130 | — | — |
| 2020-01-08 | $24.20 | $25.03 | 72,680 | — | — |
| 2020-01-07 | $25.90 | $26.79 | 60,710 | — | — |
| 2020-01-06 | $25.90 | $26.79 | 95,270 | — | — |
| 2020-01-03 | $26.50 | $27.41 | 67,050 | — | — |
| 2020-01-02 | $27.20 | $28.13 | 50,320 | — | — |