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
- 2013-10-22 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 | $23.12 | $23.12 | 120,965 | — | — |
| 2020-12-30 | $22.27 | $22.27 | 81,606 | — | — |
| 2020-12-29 | $22.61 | $22.61 | 139,206 | — | — |
| 2020-12-28 | $23.63 | $23.63 | 102,124 | — | — |
| 2020-12-24 | $24.14 | $24.14 | 84,600 | — | — |
| 2020-12-23 | $23.97 | $23.97 | 85,376 | — | — |
| 2020-12-22 | $24.31 | $24.31 | 85,953 | — | — |
| 2020-12-21 | $24.14 | $24.14 | 84,100 | — | — |
| 2020-12-18 | $23.63 | $23.63 | 115,159 | — | — |
| 2020-12-17 | $23.97 | $23.97 | 113,924 | — | — |
| 2020-12-16 | $23.46 | $23.46 | 111,924 | — | — |
| 2020-12-15 | $23.29 | $23.29 | 264,776 | — | — |
| 2020-12-14 | $22.78 | $22.78 | 246,065 | — | — |
| 2020-12-11 | $22.27 | $22.27 | 297,853 | — | — |
| 2020-12-10 | $23.12 | $23.12 | 1,295,024 | — | — |
| 2020-12-09 | $22.44 | $22.44 | 1,014,935 | — | — |
| 2020-12-08 | $28.56 | $28.56 | 344,241 | — | — |
| 2020-12-07 | $28.73 | $28.73 | 120,588 | — | — |
| 2020-12-04 | $26.18 | $26.18 | 77,018 | — | — |
| 2020-12-03 | $27.03 | $27.03 | 68,429 | — | — |
| 2020-12-02 | $25.84 | $25.84 | 40,476 | — | — |
| 2020-12-01 | $25.33 | $25.33 | 108,759 | — | — |
| 2020-11-30 | $27.20 | $27.20 | 95,453 | — | — |
| 2020-11-27 | $27.03 | $27.03 | 90,571 | — | — |
| 2020-11-25 | $27.71 | $27.71 | 150,700 | — | — |
| 2020-11-24 | $27.03 | $27.03 | 98,153 | — | — |
| 2020-11-23 | $26.86 | $26.86 | 109,988 | — | — |
| 2020-11-20 | $25.16 | $25.16 | 111,694 | — | — |
| 2020-11-19 | $23.46 | $23.46 | 40,700 | — | — |
| 2020-11-18 | $23.46 | $23.46 | 47,371 | — | — |
| 2020-11-17 | $24.48 | $24.48 | 43,700 | — | — |
| 2020-11-16 | $23.80 | $23.80 | 70,388 | — | — |
| 2020-11-13 | $24.65 | $24.65 | 59,741 | — | — |
| 2020-11-12 | $24.99 | $24.99 | 45,694 | — | — |
| 2020-11-11 | $25.50 | $25.50 | 52,753 | — | — |
| 2020-11-10 | $23.80 | $23.80 | 71,553 | — | — |
| 2020-11-09 | $24.31 | $24.31 | 84,794 | — | — |
| 2020-11-06 | $24.99 | $24.99 | 207,071 | — | — |
| 2020-11-05 | $22.44 | $22.44 | 35,518 | — | — |
| 2020-11-04 | $21.93 | $21.93 | 30,424 | — | — |
| 2020-11-03 | $21.59 | $21.59 | 61,182 | — | — |
| 2020-11-02 | $20.40 | $20.40 | 36,412 | — | — |
| 2020-10-30 | $20.40 | $20.40 | 60,882 | — | — |
| 2020-10-29 | $21.42 | $21.42 | 29,618 | — | — |
| 2020-10-28 | $21.93 | $21.93 | 54,629 | — | — |
| 2020-10-27 | $22.78 | $22.78 | 21,835 | — | — |
| 2020-10-26 | $22.61 | $22.61 | 43,271 | — | — |
| 2020-10-23 | $23.29 | $23.29 | 37,900 | — | — |
| 2020-10-22 | $23.29 | $23.29 | 54,076 | — | — |
| 2020-10-21 | $22.61 | $22.61 | 35,176 | — | — |
| 2020-10-20 | $23.12 | $23.12 | 40,382 | — | — |
| 2020-10-19 | $23.29 | $23.29 | 44,053 | — | — |
| 2020-10-16 | $23.46 | $23.46 | 36,241 | — | — |
| 2020-10-15 | $24.14 | $24.14 | 41,947 | — | — |
| 2020-10-14 | $24.48 | $24.48 | 65,747 | — | — |
| 2020-10-13 | $24.14 | $24.14 | 42,424 | — | — |
| 2020-10-12 | $24.48 | $24.48 | 40,635 | — | — |
| 2020-10-09 | $25.16 | $25.16 | 80,371 | — | — |
| 2020-10-08 | $26.52 | $26.52 | 163,794 | — | — |
| 2020-10-07 | $23.46 | $23.46 | 55,788 | — | — |
| 2020-10-06 | $23.46 | $23.46 | 56,882 | — | — |
| 2020-10-05 | $23.80 | $23.80 | 43,953 | — | — |
| 2020-10-02 | $23.80 | $23.80 | 62,206 | — | — |
| 2020-10-01 | $23.12 | $23.12 | 57,835 | — | — |
| 2020-09-30 | $23.97 | $23.97 | 53,871 | — | — |
| 2020-09-29 | $23.46 | $23.46 | 60,053 | — | — |
| 2020-09-28 | $23.80 | $23.80 | 64,512 | — | — |
| 2020-09-25 | $24.14 | $24.14 | 68,129 | — | — |
| 2020-09-24 | $23.29 | $23.29 | 86,306 | — | — |
| 2020-09-23 | $24.31 | $24.31 | 161,606 | — | — |
| 2020-09-22 | $26.35 | $26.35 | 112,806 | — | — |
| 2020-09-21 | $27.12 | $27.12 | 180,865 | — | — |
| 2020-09-18 | $27.37 | $27.37 | 228,535 | — | — |
| 2020-09-17 | $25.84 | $25.84 | 169,024 | — | — |
| 2020-09-16 | $26.01 | $26.01 | 238,076 | — | — |
| 2020-09-15 | $24.65 | $24.65 | 298,553 | — | — |
| 2020-09-14 | $22.61 | $22.61 | 173,500 | — | — |
| 2020-09-11 | $20.57 | $20.57 | 85,706 | — | — |
| 2020-09-10 | $21.42 | $21.42 | 59,018 | — | — |
| 2020-09-09 | $21.93 | $21.93 | 79,453 | — | — |
| 2020-09-08 | $21.76 | $21.76 | 67,112 | — | — |
| 2020-09-04 | $21.93 | $21.93 | 187,418 | — | — |
| 2020-09-03 | $21.42 | $21.42 | 168,418 | — | — |
| 2020-09-02 | $23.12 | $23.12 | 319,582 | — | — |
| 2020-09-01 | $23.80 | $23.80 | 193,941 | — | — |
| 2020-08-31 | $25.16 | $25.16 | 602,424 | — | — |
| 2020-08-28 | $28.05 | $28.05 | 729,600 | — | — |
| 2020-08-27 | $28.05 | $28.05 | 496,988 | — | — |
| 2020-08-26 | $30.26 | $30.26 | 1,089,771 | — | — |
| 2020-08-25 | $24.48 | $24.48 | 580,606 | — | — |
| 2020-08-24 | $29.24 | $29.24 | 575,000 | — | — |
| 2020-08-21 | $32.98 | $32.98 | 200,318 | — | — |
| 2020-08-20 | $33.83 | $33.83 | 346,265 | — | — |
| 2020-08-19 | $34.68 | $34.68 | 412,435 | — | — |
| 2020-08-18 | $36.89 | $36.89 | 295,482 | — | — |
| 2020-08-17 | $37.91 | $37.91 | 475,488 | — | — |
| 2020-08-14 | $36.38 | $36.38 | 244,871 | — | — |
| 2020-08-13 | $35.19 | $35.19 | 216,718 | — | — |
| 2020-08-12 | $35.19 | $35.19 | 315,771 | — | — |
| 2020-08-11 | $36.04 | $36.04 | 484,559 | — | — |
| 2020-08-10 | $36.55 | $36.55 | 733,206 | — | — |
| 2020-08-07 | $31.28 | $31.28 | 206,388 | — | — |
| 2020-08-06 | $32.56 | $32.56 | 334,541 | — | — |
| 2020-08-05 | $33.32 | $33.32 | 251,871 | — | — |
| 2020-08-04 | $31.45 | $31.45 | 342,300 | — | — |
| 2020-08-03 | $29.07 | $29.07 | 678,594 | — | — |
| 2020-07-31 | $26.18 | $26.18 | 185,441 | — | — |
| 2020-07-30 | $25.67 | $25.67 | 127,229 | — | — |
| 2020-07-29 | $25.50 | $25.50 | 103,235 | — | — |
| 2020-07-28 | $25.84 | $25.84 | 208,912 | — | — |
| 2020-07-27 | $24.48 | $24.48 | 69,594 | — | — |
| 2020-07-24 | $25.16 | $25.16 | 96,606 | — | — |
| 2020-07-23 | $25.16 | $25.16 | 214,735 | — | — |
| 2020-07-22 | $24.31 | $24.31 | 87,265 | — | — |
| 2020-07-21 | $24.99 | $24.99 | 151,541 | — | — |
| 2020-07-20 | $26.01 | $26.01 | 393,041 | — | — |
| 2020-07-17 | $22.78 | $22.78 | 62,559 | — | — |
| 2020-07-16 | $22.61 | $22.61 | 100,135 | — | — |
| 2020-07-15 | $21.93 | $21.93 | 92,406 | — | — |
| 2020-07-14 | $20.91 | $20.91 | 98,029 | — | — |
| 2020-07-13 | $21.25 | $21.25 | 152,294 | — | — |
| 2020-07-10 | $22.78 | $22.78 | 42,612 | — | — |
| 2020-07-09 | $22.61 | $22.61 | 51,700 | — | — |
| 2020-07-08 | $22.95 | $22.95 | 81,824 | — | — |
| 2020-07-07 | $22.95 | $22.95 | 119,835 | — | — |
| 2020-07-06 | $24.65 | $24.65 | 222,682 | — | — |
| 2020-07-02 | $22.27 | $22.27 | 103,153 | — | — |
| 2020-07-01 | $20.91 | $20.91 | 114,371 | — | — |
| 2020-06-30 | $21.42 | $21.42 | 131,500 | — | — |
| 2020-06-29 | $19.38 | $19.38 | 71,394 | — | — |
| 2020-06-26 | $18.19 | $18.19 | 66,629 | — | — |
| 2020-06-25 | $19.04 | $19.04 | 68,235 | — | — |
| 2020-06-24 | $19.89 | $19.89 | 121,406 | — | — |
| 2020-06-23 | $19.04 | $19.04 | 500,694 | — | — |
| 2020-06-22 | $19.38 | $19.38 | 621,359 | — | — |
| 2020-06-19 | $16.32 | $16.32 | 97,047 | — | — |
| 2020-06-18 | $15.64 | $15.64 | 21,765 | — | — |
| 2020-06-17 | $15.69 | $15.69 | 38,247 | — | — |
| 2020-06-16 | $15.98 | $15.98 | 36,376 | — | — |
| 2020-06-15 | $15.30 | $15.30 | 52,465 | — | — |
| 2020-06-12 | $14.96 | $14.96 | 104,329 | — | — |
| 2020-06-11 | $15.30 | $15.30 | 69,624 | — | — |
| 2020-06-10 | $16.49 | $16.49 | 96,576 | — | — |
| 2020-06-09 | $15.32 | $15.32 | 72,571 | — | — |
| 2020-06-08 | $15.47 | $15.47 | 95,065 | — | — |
| 2020-06-05 | $15.30 | $15.30 | 106,000 | — | — |
| 2020-06-04 | $15.30 | $15.30 | 108,006 | — | — |
| 2020-06-03 | $15.06 | $15.06 | 56,747 | — | — |
| 2020-06-02 | $15.13 | $15.13 | 96,282 | — | — |
| 2020-06-01 | $15.56 | $15.56 | 74,647 | — | — |
| 2020-05-29 | $15.54 | $15.54 | 86,624 | — | — |
| 2020-05-28 | $15.73 | $15.73 | 63,841 | — | — |
| 2020-05-27 | $15.90 | $15.90 | 70,012 | — | — |
| 2020-05-26 | $16.49 | $16.49 | 110,329 | — | — |
| 2020-05-22 | $16.81 | $16.81 | 61,376 | — | — |
| 2020-05-21 | $15.27 | $15.27 | 50,647 | — | — |
| 2020-05-20 | $15.95 | $15.95 | 101,365 | — | — |
| 2020-05-19 | $16.83 | $16.83 | 191,135 | — | — |
| 2020-05-18 | $16.85 | $16.85 | 230,218 | — | — |
| 2020-05-15 | $13.60 | $13.60 | 75,335 | — | — |
| 2020-05-14 | $12.75 | $12.75 | 50,406 | — | — |
| 2020-05-13 | $11.90 | $11.90 | 83,782 | — | — |
| 2020-05-12 | $12.56 | $12.56 | 47,506 | — | — |
| 2020-05-11 | $12.07 | $12.07 | 45,918 | — | — |
| 2020-05-08 | $11.29 | $11.29 | 50,112 | — | — |
| 2020-05-07 | $11.39 | $11.39 | 157,729 | — | — |
| 2020-05-06 | $10.63 | $10.63 | 41,800 | — | — |
| 2020-05-05 | $10.03 | $10.03 | 51,135 | — | — |
| 2020-05-04 | $9.67 | $9.67 | 42,265 | — | — |
| 2020-05-01 | $9.27 | $9.27 | 23,906 | — | — |
| 2020-04-30 | $9.42 | $9.42 | 12,029 | — | — |
| 2020-04-29 | $9.23 | $9.23 | 24,929 | — | — |
| 2020-04-28 | $9.18 | $9.18 | 22,194 | — | — |
| 2020-04-27 | $9.61 | $9.61 | 43,747 | — | — |
| 2020-04-24 | $9.50 | $9.50 | 14,376 | — | — |
| 2020-04-23 | $9.42 | $9.42 | 34,359 | — | — |
| 2020-04-22 | $8.93 | $8.93 | 25,059 | — | — |
| 2020-04-21 | $8.84 | $8.84 | 63,924 | — | — |
| 2020-04-20 | $9.59 | $9.59 | 101,865 | — | — |
| 2020-04-17 | $8.48 | $8.48 | 39,771 | — | — |
| 2020-04-16 | $8.25 | $8.25 | 21,959 | — | — |
| 2020-04-15 | $8.21 | $8.21 | 62,618 | — | — |
| 2020-04-14 | $7.89 | $7.89 | 22,212 | — | — |
| 2020-04-13 | $8.04 | $8.04 | 20,671 | — | — |
| 2020-04-09 | $7.99 | $7.99 | 89,659 | — | — |
| 2020-04-08 | $7.60 | $7.60 | 18,076 | — | — |
| 2020-04-07 | $7.74 | $7.74 | 32,529 | — | — |
| 2020-04-06 | $7.31 | $7.31 | 18,135 | — | — |
| 2020-04-03 | $7.06 | $7.06 | 14,859 | — | — |
| 2020-04-02 | $7.16 | $7.16 | 18,235 | — | — |
| 2020-04-01 | $7.34 | $7.34 | 53,318 | — | — |
| 2020-03-31 | $8.16 | $8.16 | 48,582 | — | — |
| 2020-03-30 | $8.08 | $8.08 | 92,429 | — | — |
| 2020-03-27 | $7.28 | $7.28 | 13,041 | — | — |
| 2020-03-26 | $7.14 | $7.14 | 35,594 | — | — |
| 2020-03-25 | $7.21 | $7.21 | 29,012 | — | — |
| 2020-03-24 | $6.87 | $6.87 | 31,788 | — | — |
| 2020-03-23 | $6.63 | $6.63 | 20,018 | — | — |
| 2020-03-20 | $6.49 | $6.49 | 83,576 | — | — |
| 2020-03-19 | $6.90 | $6.90 | 96,000 | — | — |
| 2020-03-18 | $5.64 | $5.64 | 143,765 | — | — |
| 2020-03-17 | $5.44 | $5.44 | 78,735 | — | — |
| 2020-03-16 | $5.44 | $5.44 | 59,647 | — | — |
| 2020-03-13 | $6.21 | $6.20 | 74,124 | — | — |
| 2020-03-12 | $7.06 | $7.06 | 56,606 | — | — |
| 2020-03-11 | $7.67 | $7.67 | 60,812 | — | — |
| 2020-03-10 | $8.77 | $8.77 | 68,188 | — | — |
| 2020-03-09 | $8.72 | $8.72 | 74,671 | — | — |
| 2020-03-06 | $9.64 | $9.64 | 82,441 | — | — |
| 2020-03-05 | $9.84 | $9.84 | 127,082 | — | — |
| 2020-03-04 | $9.83 | $9.83 | 197,771 | — | — |
| 2020-03-03 | $9.27 | $9.27 | 70,529 | — | — |
| 2020-03-02 | $9.95 | $9.95 | 189,959 | — | — |
| 2020-02-28 | $8.45 | $8.45 | 92,353 | — | — |
| 2020-02-27 | $8.50 | $8.50 | 93,676 | — | — |
| 2020-02-26 | $9.01 | $9.01 | 156,035 | — | — |
| 2020-02-25 | $9.49 | $9.49 | 469,982 | — | — |
| 2020-02-24 | $13.09 | $13.09 | 833,018 | — | — |
| 2020-02-21 | $7.84 | $7.84 | 14,953 | — | — |
| 2020-02-20 | $8.02 | $8.02 | 15,829 | — | — |
| 2020-02-19 | $8.09 | $8.09 | 79,712 | — | — |
| 2020-02-18 | $7.99 | $7.99 | 13,065 | — | — |
| 2020-02-14 | $7.74 | $7.74 | 16,941 | — | — |
| 2020-02-13 | $7.57 | $7.56 | 11,076 | — | — |
| 2020-02-12 | $7.63 | $7.63 | 11,765 | — | — |
| 2020-02-11 | $7.72 | $7.72 | 30,124 | — | — |
| 2020-02-10 | $7.89 | $7.89 | 16,847 | — | — |
| 2020-02-07 | $7.51 | $7.51 | 11,465 | — | — |
| 2020-02-06 | $7.65 | $7.65 | 18,788 | — | — |
| 2020-02-05 | $7.91 | $7.91 | 12,688 | — | — |
| 2020-02-04 | $7.55 | $7.55 | 23,647 | — | — |
| 2020-02-03 | $7.33 | $7.33 | 13,329 | — | — |
| 2020-01-31 | $7.50 | $7.50 | 22,824 | — | — |
| 2020-01-30 | $7.72 | $7.72 | 39,806 | — | — |
| 2020-01-29 | $7.99 | $7.99 | 30,912 | — | — |
| 2020-01-28 | $7.79 | $7.79 | 30,312 | — | — |
| 2020-01-27 | $7.65 | $7.65 | 36,853 | — | — |
| 2020-01-24 | $7.99 | $7.99 | 82,847 | — | — |
| 2020-01-23 | $8.67 | $8.67 | 44,371 | — | — |
| 2020-01-22 | $8.98 | $8.98 | 196,476 | — | — |
| 2020-01-21 | $9.35 | $9.35 | 79,441 | — | — |
| 2020-01-17 | $9.01 | $9.01 | 141,506 | — | — |
| 2020-01-16 | $9.69 | $9.69 | 352,476 | — | — |
| 2020-01-15 | $7.65 | $7.65 | 47,700 | — | — |
| 2020-01-14 | $7.48 | $7.48 | 44,024 | — | — |
| 2020-01-13 | $7.65 | $7.65 | 123,465 | — | — |
| 2020-01-10 | $7.91 | $7.91 | 384,729 | — | — |
| 2020-01-09 | $6.97 | $6.97 | 39,718 | — | — |
| 2020-01-08 | $7.00 | $7.00 | 41,794 | — | — |
| 2020-01-07 | $7.24 | $7.24 | 49,459 | — | — |
| 2020-01-06 | $7.19 | $7.19 | 58,953 | — | — |
| 2020-01-03 | $6.97 | $6.97 | 60,447 | — | — |
| 2020-01-02 | $7.12 | $7.12 | 219,871 | — | — |