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
- 2019-08-15 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 | $20.80 | $20.80 | 78,215 | — | — |
| 2020-12-30 | $22.20 | $22.20 | 124,355 | — | — |
| 2020-12-29 | $24.60 | $24.60 | 72,690 | — | — |
| 2020-12-28 | $27.20 | $27.20 | 112,600 | — | — |
| 2020-12-24 | $24.00 | $24.00 | 51,125 | — | — |
| 2020-12-23 | $25.00 | $25.00 | 56,845 | — | — |
| 2020-12-22 | $26.60 | $26.60 | 44,480 | — | — |
| 2020-12-21 | $26.40 | $26.40 | 35,780 | — | — |
| 2020-12-18 | $25.40 | $25.40 | 39,000 | — | — |
| 2020-12-17 | $26.00 | $26.00 | 49,680 | — | — |
| 2020-12-16 | $26.20 | $26.20 | 62,600 | — | — |
| 2020-12-15 | $25.20 | $25.20 | 49,220 | — | — |
| 2020-12-14 | $25.80 | $25.80 | 80,030 | — | — |
| 2020-12-11 | $27.60 | $27.60 | 31,455 | — | — |
| 2020-12-10 | $28.80 | $28.80 | 39,080 | — | — |
| 2020-12-09 | $29.00 | $29.00 | 72,265 | — | — |
| 2020-12-08 | $31.80 | $31.80 | 96,820 | — | — |
| 2020-12-07 | $33.20 | $33.20 | 140,550 | — | — |
| 2020-12-04 | $31.80 | $31.80 | 65,750 | — | — |
| 2020-12-03 | $32.00 | $32.00 | 67,225 | — | — |
| 2020-12-02 | $31.80 | $31.80 | 66,235 | — | — |
| 2020-12-01 | $31.00 | $31.00 | 127,125 | — | — |
| 2020-11-30 | $35.20 | $35.20 | 142,710 | — | — |
| 2020-11-27 | $32.80 | $32.80 | 119,545 | — | — |
| 2020-11-25 | $35.20 | $35.20 | 709,455 | — | — |
| 2020-11-24 | $35.40 | $35.40 | 467,945 | — | — |
| 2020-11-23 | $25.80 | $25.80 | 81,750 | — | — |
| 2020-11-20 | $25.20 | $25.20 | 144,355 | — | — |
| 2020-11-19 | $24.40 | $24.40 | 72,190 | — | — |
| 2020-11-18 | $26.00 | $26.00 | 54,915 | — | — |
| 2020-11-17 | $25.80 | $25.80 | 68,110 | — | — |
| 2020-11-16 | $26.40 | $26.40 | 57,945 | — | — |
| 2020-11-13 | $23.80 | $23.80 | 42,635 | — | — |
| 2020-11-12 | $24.80 | $24.80 | 77,755 | — | — |
| 2020-11-11 | $22.00 | $22.00 | 53,520 | — | — |
| 2020-11-10 | $20.80 | $20.80 | 75,010 | — | — |
| 2020-11-09 | $24.40 | $24.40 | 65,465 | — | — |
| 2020-11-06 | $25.40 | $25.40 | 47,625 | — | — |
| 2020-11-05 | $27.80 | $27.80 | 72,605 | — | — |
| 2020-11-04 | $27.20 | $27.20 | 44,290 | — | — |
| 2020-11-03 | $27.80 | $27.80 | 85,035 | — | — |
| 2020-11-02 | $24.60 | $24.60 | 62,790 | — | — |
| 2020-10-30 | $26.40 | $26.40 | 181,905 | — | — |
| 2020-10-29 | $32.60 | $32.60 | 232,105 | — | — |
| 2020-10-28 | $31.00 | $31.00 | 104,475 | — | — |
| 2020-10-27 | $32.00 | $32.00 | 254,525 | — | — |
| 2020-10-26 | $29.60 | $29.60 | 165,315 | — | — |
| 2020-10-23 | $27.80 | $27.80 | 155,055 | — | — |
| 2020-10-22 | $29.00 | $29.00 | 430,485 | — | — |
| 2020-10-21 | $34.60 | $34.60 | 2,792,500 | — | — |
| 2020-10-20 | $28.00 | $28.00 | 1,711,230 | — | — |
| 2020-10-19 | $22.00 | $22.00 | 339,930 | — | — |
| 2020-10-16 | $18.04 | $18.04 | 40,165 | — | — |
| 2020-10-15 | $17.84 | $17.84 | 102,995 | — | — |
| 2020-10-14 | $17.34 | $17.34 | 38,580 | — | — |
| 2020-10-13 | $17.60 | $17.60 | 21,430 | — | — |
| 2020-10-12 | $18.32 | $18.32 | 32,030 | — | — |
| 2020-10-09 | $18.32 | $18.32 | 36,065 | — | — |
| 2020-10-08 | $18.60 | $18.60 | 19,610 | — | — |
| 2020-10-07 | $18.80 | $18.80 | 36,150 | — | — |
| 2020-10-06 | $18.64 | $18.64 | 41,010 | — | — |
| 2020-10-05 | $18.12 | $18.12 | 28,100 | — | — |
| 2020-10-02 | $17.76 | $17.76 | 117,955 | — | — |
| 2020-10-01 | $19.80 | $19.80 | 99,655 | — | — |
| 2020-09-30 | $18.12 | $18.12 | 181,665 | — | — |
| 2020-09-29 | $22.20 | $22.20 | 419,440 | — | — |
| 2020-09-28 | $17.00 | $17.00 | 21,315 | — | — |
| 2020-09-25 | $17.16 | $17.16 | 89,550 | — | — |
| 2020-09-24 | $16.08 | $16.08 | 48,300 | — | — |
| 2020-09-23 | $16.40 | $16.40 | 49,320 | — | — |
| 2020-09-22 | $17.36 | $17.36 | 21,980 | — | — |
| 2020-09-21 | $17.34 | $17.34 | 32,775 | — | — |
| 2020-09-18 | $18.00 | $18.00 | 41,655 | — | — |
| 2020-09-17 | $18.10 | $18.10 | 42,155 | — | — |
| 2020-09-16 | $18.22 | $18.22 | 24,505 | — | — |
| 2020-09-15 | $18.40 | $18.40 | 62,265 | — | — |
| 2020-09-14 | $18.32 | $18.32 | 131,915 | — | — |
| 2020-09-11 | $20.20 | $20.20 | 368,205 | — | — |
| 2020-09-10 | $25.60 | $25.60 | 123,200 | — | — |
| 2020-09-09 | $26.80 | $26.80 | 71,370 | — | — |
| 2020-09-08 | $24.20 | $24.20 | 10,325 | — | — |
| 2020-09-04 | $25.00 | $25.00 | 31,190 | — | — |
| 2020-09-03 | $25.80 | $25.80 | 30,745 | — | — |
| 2020-09-02 | $28.00 | $28.00 | 29,735 | — | — |
| 2020-09-01 | $30.40 | $30.40 | 31,465 | — | — |
| 2020-08-31 | $31.60 | $31.60 | 22,145 | — | — |
| 2020-08-28 | $32.60 | $32.60 | 11,555 | — | — |
| 2020-08-27 | $33.20 | $33.20 | 15,680 | — | — |
| 2020-08-26 | $32.80 | $32.80 | 17,365 | — | — |
| 2020-08-25 | $34.00 | $34.00 | 17,445 | — | — |
| 2020-08-24 | $32.20 | $32.20 | 40,330 | — | — |
| 2020-08-21 | $33.20 | $33.20 | 50,640 | — | — |
| 2020-08-20 | $35.60 | $35.60 | 44,240 | — | — |
| 2020-08-19 | $36.80 | $36.80 | 77,085 | — | — |
| 2020-08-18 | $39.00 | $39.00 | 117,330 | — | — |
| 2020-08-17 | $38.70 | $38.70 | 45,155 | — | — |
| 2020-08-14 | $39.20 | $39.20 | 42,840 | — | — |
| 2020-08-13 | $40.40 | $40.40 | 159,510 | — | — |
| 2020-08-12 | $39.60 | $39.60 | 39,685 | — | — |
| 2020-08-11 | $39.00 | $39.00 | 49,030 | — | — |
| 2020-08-10 | $40.20 | $40.20 | 59,115 | — | — |
| 2020-08-07 | $41.00 | $41.00 | 49,375 | — | — |
| 2020-08-06 | $41.60 | $41.60 | 94,380 | — | — |
| 2020-08-05 | $41.20 | $41.20 | 127,600 | — | — |
| 2020-08-04 | $40.38 | $40.38 | 48,225 | — | — |
| 2020-08-03 | $40.80 | $40.80 | 97,910 | — | — |
| 2020-07-31 | $39.00 | $39.00 | 59,600 | — | — |
| 2020-07-30 | $39.40 | $39.40 | 104,625 | — | — |
| 2020-07-29 | $40.20 | $40.20 | 391,135 | — | — |
| 2020-07-28 | $42.00 | $42.00 | 182,630 | — | — |
| 2020-07-27 | $38.40 | $38.40 | 221,095 | — | — |
| 2020-07-24 | $35.40 | $35.40 | 31,500 | — | — |
| 2020-07-23 | $39.80 | $39.80 | 39,715 | — | — |
| 2020-07-22 | $45.60 | $45.60 | 17,600 | — | — |
| 2020-07-21 | $44.20 | $44.20 | 17,475 | — | — |
| 2020-07-20 | $45.90 | $45.90 | 21,675 | — | — |
| 2020-07-17 | $44.00 | $44.00 | 11,995 | — | — |
| 2020-07-16 | $46.40 | $46.40 | 16,850 | — | — |
| 2020-07-15 | $49.40 | $49.40 | 9,670 | — | — |
| 2020-07-14 | $49.00 | $49.00 | 10,750 | — | — |
| 2020-07-13 | $48.20 | $48.20 | 15,400 | — | — |
| 2020-07-10 | $52.00 | $52.00 | 16,440 | — | — |
| 2020-07-09 | $54.80 | $54.80 | 14,035 | — | — |
| 2020-07-08 | $57.00 | $57.00 | 26,385 | — | — |
| 2020-07-07 | $61.20 | $61.20 | 17,055 | — | — |
| 2020-07-06 | $67.60 | $67.60 | 15,100 | — | — |
| 2020-07-02 | $68.00 | $68.00 | 31,115 | — | — |
| 2020-07-01 | $69.40 | $69.40 | 28,205 | — | — |
| 2020-06-30 | $73.60 | $73.60 | 148,660 | — | — |
| 2020-06-29 | $70.00 | $70.00 | 18,435 | — | — |
| 2020-06-26 | $77.00 | $77.00 | 11,095 | — | — |
| 2020-06-25 | $81.00 | $81.00 | 21,025 | — | — |
| 2020-06-24 | $92.40 | $92.40 | 17,900 | — | — |
| 2020-06-23 | $100.00 | $100.00 | 43,940 | — | — |
| 2020-06-22 | $122.60 | $122.60 | 43,075 | — | — |
| 2020-06-19 | $168.20 | $168.20 | 6,945 | — | — |
| 2020-06-18 | $120.90 | $120.90 | 370 | — | — |
| 2020-06-17 | $120.00 | $120.00 | 380 | — | — |
| 2020-06-16 | $123.30 | $123.30 | 420 | — | — |
| 2020-06-15 | $126.20 | $126.20 | 295 | — | — |
| 2020-06-12 | $126.00 | $126.00 | 120 | — | — |
| 2020-06-11 | $126.00 | $126.00 | 405 | — | — |
| 2020-06-10 | $135.60 | $135.60 | 405 | — | — |
| 2020-06-09 | $133.40 | $133.40 | 40 | — | — |
| 2020-06-08 | $129.80 | $129.80 | 150 | — | — |
| 2020-06-05 | $131.80 | $131.80 | 70 | — | — |
| 2020-06-04 | $124.00 | $124.00 | 100 | — | — |
| 2020-06-03 | $126.00 | $126.00 | 115 | — | — |
| 2020-06-02 | $125.90 | $125.90 | 345 | — | — |
| 2020-06-01 | $126.00 | $126.00 | 100 | — | — |
| 2020-05-29 | $125.00 | $125.00 | 170 | — | — |
| 2020-05-28 | $118.00 | $118.00 | 35 | — | — |
| 2020-05-27 | $118.42 | $118.42 | 225 | — | — |
| 2020-05-26 | $115.60 | $115.60 | 155 | — | — |
| 2020-05-22 | $115.60 | $115.60 | 50 | — | — |
| 2020-05-21 | $116.60 | $116.60 | 50 | — | — |
| 2020-05-20 | $113.80 | $113.80 | 120 | — | — |
| 2020-05-19 | $120.00 | $120.00 | 125 | — | — |
| 2020-05-18 | $119.10 | $119.10 | 110 | — | — |
| 2020-05-15 | $118.00 | $118.00 | 80 | — | — |
| 2020-05-14 | $110.20 | $110.20 | 105 | — | — |
| 2020-05-13 | $115.60 | $115.60 | 10 | — | — |
| 2020-05-12 | $115.60 | $115.60 | 120 | — | — |
| 2020-05-11 | $121.00 | $121.00 | 75 | — | — |
| 2020-05-08 | $121.00 | $121.00 | 0 | — | — |
| 2020-05-07 | $121.00 | $121.00 | 140 | — | — |
| 2020-05-06 | $110.00 | $110.00 | 190 | — | — |
| 2020-05-05 | $122.70 | $122.70 | 510 | — | — |
| 2020-05-04 | $110.00 | $110.00 | 705 | — | — |
| 2020-05-01 | $126.20 | $126.20 | 65 | — | — |
| 2020-04-30 | $137.60 | $137.60 | 85 | — | — |
| 2020-04-29 | $125.80 | $125.80 | 620 | — | — |
| 2020-04-28 | $133.94 | $133.94 | 40 | — | — |
| 2020-04-27 | $135.86 | $135.86 | 210 | — | — |
| 2020-04-24 | $143.90 | $143.90 | 1,455 | — | — |
| 2020-04-23 | $133.40 | $133.40 | 150 | — | — |
| 2020-04-22 | $133.20 | $133.20 | 30 | — | — |
| 2020-04-21 | $145.80 | $145.80 | 70 | — | — |
| 2020-04-20 | $146.00 | $146.00 | 125 | — | — |
| 2020-04-17 | $147.60 | $147.60 | 85 | — | — |
| 2020-04-16 | $140.88 | $140.88 | 580 | — | — |
| 2020-04-15 | $137.80 | $137.80 | 550 | — | — |
| 2020-04-14 | $160.20 | $160.20 | 150 | — | — |
| 2020-04-13 | $171.00 | $171.00 | 110 | — | — |
| 2020-04-09 | $180.60 | $180.60 | 0 | — | — |
| 2020-04-08 | $180.60 | $180.60 | 60 | — | — |
| 2020-04-07 | $185.50 | $185.50 | 190 | — | — |
| 2020-04-06 | $183.98 | $183.98 | 10 | — | — |
| 2020-04-03 | $186.80 | $186.80 | 25 | — | — |
| 2020-04-02 | $188.00 | $188.00 | 325 | — | — |
| 2020-04-01 | $182.40 | $182.40 | 30 | — | — |
| 2020-03-31 | $189.00 | $189.00 | 410 | — | — |
| 2020-03-30 | $187.80 | $187.80 | 150 | — | — |
| 2020-03-27 | $189.00 | $189.00 | 1,210 | — | — |
| 2020-03-26 | $189.20 | $189.20 | 35 | — | — |
| 2020-03-25 | $189.40 | $189.40 | 25 | — | — |
| 2020-03-24 | $180.00 | $180.00 | 895 | — | — |
| 2020-03-23 | $173.20 | $173.20 | 1,045 | — | — |
| 2020-03-20 | $190.00 | $190.00 | 470 | — | — |
| 2020-03-19 | $185.80 | $185.80 | 480 | — | — |
| 2020-03-18 | $190.00 | $190.00 | 110 | — | — |
| 2020-03-17 | $193.60 | $193.60 | 75 | — | — |
| 2020-03-16 | $182.40 | $182.40 | 875 | — | — |
| 2020-03-13 | $190.00 | $190.00 | 425 | — | — |
| 2020-03-12 | $180.80 | $180.80 | 150 | — | — |
| 2020-03-11 | $184.70 | $184.70 | 240 | — | — |
| 2020-03-10 | $185.00 | $185.00 | 95 | — | — |
| 2020-03-09 | $188.80 | $188.80 | 25 | — | — |
| 2020-03-06 | $189.60 | $189.60 | 50 | — | — |
| 2020-03-05 | $183.20 | $183.20 | 125 | — | — |
| 2020-03-04 | $183.20 | $183.20 | 645 | — | — |
| 2020-03-03 | $183.20 | $183.20 | 855 | — | — |
| 2020-03-02 | $183.00 | $183.00 | 605 | — | — |
| 2020-02-28 | $183.00 | $183.00 | 465 | — | — |
| 2020-02-27 | $183.00 | $183.00 | 1,490 | — | — |
| 2020-02-26 | $183.00 | $183.00 | 1,105 | — | — |
| 2020-02-25 | $183.00 | $183.00 | 370 | — | — |
| 2020-02-24 | $183.00 | $183.00 | 855 | — | — |
| 2020-02-21 | $185.00 | $185.00 | 465 | — | — |
| 2020-02-20 | $186.00 | $186.00 | 585 | — | — |
| 2020-02-19 | $186.00 | $186.00 | 690 | — | — |
| 2020-02-18 | $186.80 | $186.80 | 185 | — | — |
| 2020-02-14 | $188.00 | $188.00 | 645 | — | — |
| 2020-02-13 | $187.20 | $187.20 | 195 | — | — |
| 2020-02-12 | $188.00 | $188.00 | 2,860 | — | — |
| 2020-02-11 | $188.40 | $188.40 | 335 | — | — |
| 2020-02-10 | $189.20 | $189.20 | 505 | — | — |
| 2020-02-07 | $190.00 | $190.00 | 2,355 | — | — |
| 2020-02-06 | $181.40 | $181.40 | 1,030 | — | — |
| 2020-02-05 | $183.80 | $183.80 | 27,940 | — | — |
| 2020-02-04 | $182.00 | $182.00 | 31,085 | — | — |
| 2020-02-03 | $189.40 | $189.40 | 625 | — | — |
| 2020-01-31 | $190.00 | $190.00 | 960 | — | — |
| 2020-01-30 | $189.20 | $189.20 | 630 | — | — |
| 2020-01-29 | $189.60 | $189.60 | 5,380 | — | — |
| 2020-01-28 | $198.20 | $198.20 | 9,895 | — | — |
| 2020-01-27 | $202.20 | $202.20 | 6,950 | — | — |
| 2020-01-24 | $190.00 | $190.00 | 530 | — | — |
| 2020-01-23 | $190.00 | $190.00 | 940 | — | — |
| 2020-01-22 | $190.20 | $190.20 | 1,005 | — | — |
| 2020-01-21 | $189.40 | $189.40 | 665 | — | — |
| 2020-01-17 | $188.00 | $188.00 | 1,100 | — | — |
| 2020-01-16 | $190.00 | $190.00 | 425 | — | — |
| 2020-01-15 | $190.00 | $190.00 | 275 | — | — |
| 2020-01-14 | $190.00 | $190.00 | 705 | — | — |
| 2020-01-13 | $190.20 | $190.20 | 445 | — | — |
| 2020-01-10 | $189.60 | $189.60 | 1,130 | — | — |
| 2020-01-09 | $189.60 | $189.60 | 765 | — | — |
| 2020-01-08 | $187.00 | $187.00 | 520 | — | — |
| 2020-01-07 | $190.00 | $190.00 | 4,465 | — | — |
| 2020-01-06 | $190.00 | $190.00 | 225 | — | — |
| 2020-01-03 | $190.00 | $190.00 | 30 | — | — |
| 2020-01-02 | $190.00 | $190.00 | 2,780 | — | — |