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
- 1976-06-17 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 | $17.45 | $35.98 | 2,154,600 | — | — |
| 2020-12-30 | $17.51 | $36.10 | 1,435,400 | — | — |
| 2020-12-29 | $17.27 | $35.60 | 2,349,900 | — | — |
| 2020-12-28 | $17.62 | $36.33 | 2,323,500 | — | — |
| 2020-12-24 | $17.53 | $36.14 | 735,000 | — | — |
| 2020-12-23 | $17.61 | $36.31 | 2,413,400 | — | — |
| 2020-12-22 | $17.53 | $36.14 | 1,834,600 | — | — |
| 2020-12-21 | $17.76 | $36.61 | 2,147,000 | — | — |
| 2020-12-18 | $18.12 | $37.36 | 7,985,700 | — | — |
| 2020-12-17 | $17.95 | $37.01 | 2,816,600 | — | — |
| 2020-12-16 | $17.84 | $36.78 | 5,095,800 | — | — |
| 2020-12-15 | $17.18 | $35.42 | 7,138,800 | — | — |
| 2020-12-14 | $16.34 | $33.69 | 2,410,500 | — | — |
| 2020-12-11 | $15.95 | $32.88 | 1,696,700 | — | — |
| 2020-12-10 | $15.78 | $32.53 | 1,849,800 | — | — |
| 2020-12-09 | $16.18 | $33.36 | 3,948,400 | — | — |
| 2020-12-08 | $16.13 | $33.25 | 4,627,600 | — | — |
| 2020-12-07 | $15.43 | $31.81 | 1,809,600 | — | — |
| 2020-12-04 | $15.47 | $31.89 | 1,652,600 | — | — |
| 2020-12-03 | $15.57 | $32.10 | 2,156,300 | — | — |
| 2020-12-02 | $15.57 | $32.10 | 2,533,800 | — | — |
| 2020-12-01 | $15.70 | $32.37 | 2,435,400 | — | — |
| 2020-11-30 | $15.49 | $31.93 | 3,180,500 | — | — |
| 2020-11-27 | $15.94 | $32.86 | 1,143,100 | — | — |
| 2020-11-25 | $15.71 | $32.39 | 2,860,800 | — | — |
| 2020-11-24 | $15.51 | $31.98 | 7,696,200 | — | — |
| 2020-11-23 | $15.47 | $31.89 | 4,996,300 | — | — |
| 2020-11-20 | $15.04 | $31.01 | 2,302,300 | — | — |
| 2020-11-19 | $14.98 | $30.88 | 3,449,700 | — | — |
| 2020-11-18 | $14.54 | $29.98 | 4,738,900 | — | — |
| 2020-11-17 | $14.50 | $29.89 | 5,509,600 | — | — |
| 2020-11-16 | $14.36 | $29.61 | 7,153,500 | — | — |
| 2020-11-13 | $13.77 | $28.39 | 1,647,000 | — | — |
| 2020-11-12 | $13.55 | $27.94 | 2,509,000 | — | — |
| 2020-11-11 | $13.88 | $28.62 | 2,915,700 | — | — |
| 2020-11-10 | $13.97 | $28.80 | 3,907,500 | — | — |
| 2020-11-09 | $13.54 | $27.91 | 4,531,800 | — | — |
| 2020-11-06 | $14.24 | $29.36 | 4,725,100 | — | — |
| 2020-11-05 | $14.34 | $29.56 | 2,992,900 | — | — |
| 2020-11-04 | $13.59 | $28.02 | 2,710,200 | — | — |
| 2020-11-03 | $13.97 | $28.80 | 3,436,600 | — | — |
| 2020-11-02 | $13.93 | $28.72 | 3,015,300 | — | — |
| 2020-10-30 | $13.77 | $28.39 | 2,909,900 | — | — |
| 2020-10-29 | $14.00 | $28.86 | 3,414,600 | — | — |
| 2020-10-28 | $14.05 | $28.97 | 3,899,400 | — | — |
| 2020-10-27 | $14.27 | $29.42 | 5,406,600 | — | — |
| 2020-10-26 | $13.75 | $28.35 | 6,749,700 | — | — |
| 2020-10-23 | $14.16 | $29.19 | 27,723,100 | — | — |
| 2020-10-22 | $12.92 | $26.64 | 7,917,200 | — | — |
| 2020-10-21 | $12.45 | $25.67 | 2,768,100 | — | — |
| 2020-10-20 | $12.55 | $25.87 | 2,834,100 | — | — |
| 2020-10-19 | $12.53 | $25.83 | 3,861,900 | — | — |
| 2020-10-16 | $12.60 | $25.98 | 3,998,300 | — | — |
| 2020-10-15 | $12.39 | $25.54 | 3,282,800 | — | — |
| 2020-10-14 | $12.44 | $25.65 | 5,856,600 | — | — |
| 2020-10-13 | $12.55 | $25.87 | 6,196,600 | — | — |
| 2020-10-12 | $12.61 | $26.00 | 4,704,700 | — | — |
| 2020-10-09 | $12.49 | $25.75 | 4,938,300 | — | — |
| 2020-10-08 | $12.60 | $25.98 | 4,538,000 | — | — |
| 2020-10-07 | $12.35 | $25.46 | 3,254,600 | — | — |
| 2020-10-06 | $12.25 | $25.26 | 5,027,400 | — | — |
| 2020-10-05 | $12.24 | $25.23 | 13,279,800 | — | — |
| 2020-10-02 | $12.08 | $24.90 | 11,679,100 | — | — |
| 2020-10-01 | $11.92 | $24.57 | 2,190,000 | — | — |
| 2020-09-30 | $11.70 | $24.12 | 3,670,500 | — | — |
| 2020-09-29 | $11.50 | $23.71 | 3,203,000 | — | — |
| 2020-09-28 | $11.40 | $23.50 | 3,483,900 | — | — |
| 2020-09-25 | $11.33 | $23.36 | 3,066,300 | — | — |
| 2020-09-24 | $11.33 | $23.36 | 4,184,400 | — | — |
| 2020-09-23 | $11.29 | $23.28 | 2,711,200 | — | — |
| 2020-09-22 | $11.30 | $23.30 | 4,272,000 | — | — |
| 2020-09-21 | $11.60 | $23.91 | 5,238,000 | — | — |
| 2020-09-18 | $11.66 | $24.04 | 6,442,000 | — | — |
| 2020-09-17 | $11.86 | $24.45 | 9,372,600 | — | — |
| 2020-09-16 | $11.44 | $23.59 | 3,857,500 | — | — |
| 2020-09-15 | $11.05 | $22.78 | 2,405,500 | — | — |
| 2020-09-14 | $10.97 | $22.62 | 1,894,800 | — | — |
| 2020-09-11 | $11.01 | $22.70 | 2,413,500 | — | — |
| 2020-09-10 | $11.08 | $22.84 | 1,862,900 | — | — |
| 2020-09-09 | $10.97 | $22.62 | 3,103,900 | — | — |
| 2020-09-08 | $10.85 | $22.37 | 1,997,900 | — | — |
| 2020-09-04 | $10.81 | $22.29 | 1,661,200 | — | — |
| 2020-09-03 | $10.97 | $22.62 | 1,437,800 | — | — |
| 2020-09-02 | $11.39 | $23.48 | 1,444,000 | — | — |
| 2020-09-01 | $11.15 | $22.99 | 2,295,300 | — | — |
| 2020-08-31 | $10.75 | $22.16 | 2,346,100 | — | — |
| 2020-08-28 | $11.19 | $23.07 | 2,608,400 | — | — |
| 2020-08-27 | $11.10 | $22.88 | 1,450,400 | — | — |
| 2020-08-26 | $11.09 | $22.86 | 1,756,400 | — | — |
| 2020-08-25 | $11.26 | $23.21 | 2,176,900 | — | — |
| 2020-08-24 | $11.22 | $23.13 | 2,660,100 | — | — |
| 2020-08-21 | $11.14 | $22.97 | 1,177,000 | — | — |
| 2020-08-20 | $11.23 | $23.15 | 1,434,900 | — | — |
| 2020-08-19 | $11.26 | $23.21 | 933,900 | — | — |
| 2020-08-18 | $11.32 | $23.34 | 1,269,100 | — | — |
| 2020-08-17 | $11.47 | $23.65 | 1,974,600 | — | — |
| 2020-08-14 | $11.55 | $23.81 | 1,629,700 | — | — |
| 2020-08-13 | $11.69 | $24.10 | 2,717,700 | — | — |
| 2020-08-12 | $11.64 | $24.00 | 2,918,700 | — | — |
| 2020-08-11 | $11.48 | $23.67 | 2,991,000 | — | — |
| 2020-08-10 | $11.66 | $24.04 | 3,071,100 | — | — |
| 2020-08-07 | $11.36 | $23.42 | 1,475,700 | — | — |
| 2020-08-06 | $11.43 | $23.56 | 1,205,100 | — | — |
| 2020-08-05 | $11.62 | $23.96 | 1,521,000 | — | — |
| 2020-08-04 | $11.37 | $23.44 | 1,220,400 | — | — |
| 2020-08-03 | $11.36 | $23.42 | 1,761,600 | — | — |
| 2020-07-31 | $11.11 | $22.90 | 2,273,000 | — | — |
| 2020-07-30 | $11.23 | $23.15 | 3,191,200 | — | — |
| 2020-07-29 | $11.30 | $23.30 | 3,605,500 | — | — |
| 2020-07-28 | $11.32 | $23.34 | 3,974,300 | — | — |
| 2020-07-27 | $10.86 | $22.39 | 4,759,200 | — | — |
| 2020-07-24 | $11.34 | $23.38 | 8,541,600 | — | — |
| 2020-07-23 | $11.63 | $23.98 | 10,215,000 | — | — |
| 2020-07-22 | $11.36 | $23.42 | 3,090,800 | — | — |
| 2020-07-21 | $11.24 | $23.17 | 4,355,300 | — | — |
| 2020-07-20 | $10.64 | $21.94 | 3,832,500 | — | — |
| 2020-07-17 | $10.56 | $21.77 | 2,541,200 | — | — |
| 2020-07-16 | $10.73 | $22.12 | 4,814,300 | — | — |
| 2020-07-15 | $10.86 | $22.39 | 3,131,600 | — | — |
| 2020-07-14 | $10.46 | $21.56 | 1,988,500 | — | — |
| 2020-07-13 | $10.32 | $21.28 | 2,078,400 | — | — |
| 2020-07-10 | $10.48 | $21.61 | 1,584,900 | — | — |
| 2020-07-09 | $10.13 | $20.88 | 4,179,200 | — | — |
| 2020-07-08 | $10.16 | $20.95 | 2,384,700 | — | — |
| 2020-07-07 | $10.16 | $20.95 | 1,957,000 | — | — |
| 2020-07-06 | $10.29 | $21.21 | 3,781,500 | — | — |
| 2020-07-02 | $10.12 | $20.86 | 2,981,100 | — | — |
| 2020-07-01 | $9.83 | $20.27 | 3,147,700 | — | — |
| 2020-06-30 | $9.67 | $19.94 | 1,902,600 | — | — |
| 2020-06-29 | $9.60 | $19.79 | 1,914,900 | — | — |
| 2020-06-26 | $9.37 | $19.32 | 3,754,100 | — | — |
| 2020-06-25 | $9.43 | $19.44 | 2,274,800 | — | — |
| 2020-06-24 | $9.56 | $19.71 | 3,811,600 | — | — |
| 2020-06-23 | $10.03 | $20.68 | 3,743,400 | — | — |
| 2020-06-22 | $10.04 | $20.70 | 3,473,000 | — | — |
| 2020-06-19 | $9.85 | $20.31 | 5,362,000 | — | — |
| 2020-06-18 | $9.93 | $20.47 | 2,958,000 | — | — |
| 2020-06-17 | $10.10 | $20.82 | 3,017,500 | — | — |
| 2020-06-16 | $10.17 | $20.97 | 4,305,800 | — | — |
| 2020-06-15 | $9.86 | $20.33 | 5,244,100 | — | — |
| 2020-06-12 | $9.62 | $19.83 | 3,650,100 | — | — |
| 2020-06-11 | $9.25 | $19.07 | 4,794,000 | — | — |
| 2020-06-10 | $9.93 | $20.47 | 4,227,500 | — | — |
| 2020-06-09 | $10.49 | $21.63 | 4,251,200 | — | — |
| 2020-06-08 | $10.86 | $22.39 | 5,789,400 | — | — |
| 2020-06-05 | $10.50 | $21.65 | 7,324,200 | — | — |
| 2020-06-04 | $10.13 | $20.88 | 5,473,200 | — | — |
| 2020-06-03 | $10.20 | $21.03 | 7,007,700 | — | — |
| 2020-06-02 | $9.64 | $19.87 | 3,338,200 | — | — |
| 2020-06-01 | $9.63 | $19.85 | 4,496,900 | — | — |
| 2020-05-29 | $9.21 | $18.99 | 4,362,800 | — | — |
| 2020-05-28 | $9.46 | $19.50 | 5,256,000 | — | — |
| 2020-05-27 | $9.92 | $20.45 | 6,488,000 | — | — |
| 2020-05-26 | $9.41 | $19.40 | 6,687,100 | — | — |
| 2020-05-22 | $8.48 | $17.48 | 2,389,000 | — | — |
| 2020-05-21 | $8.38 | $17.28 | 6,209,800 | — | — |
| 2020-05-20 | $8.18 | $16.86 | 4,690,700 | — | — |
| 2020-05-19 | $8.02 | $16.53 | 4,495,000 | — | — |
| 2020-05-18 | $8.15 | $16.80 | 4,098,300 | — | — |
| 2020-05-15 | $8.01 | $16.51 | 3,217,300 | — | — |
| 2020-05-14 | $8.10 | $16.70 | 4,317,700 | — | — |
| 2020-05-13 | $8.00 | $16.49 | 5,940,500 | — | — |
| 2020-05-12 | $8.38 | $17.28 | 5,409,800 | — | — |
| 2020-05-11 | $8.57 | $17.67 | 3,352,300 | — | — |
| 2020-05-08 | $8.82 | $18.18 | 4,583,700 | — | — |
| 2020-05-07 | $8.53 | $17.59 | 5,527,300 | — | — |
| 2020-05-06 | $8.49 | $17.50 | 15,325,100 | — | — |
| 2020-05-05 | $8.61 | $17.75 | 5,368,400 | — | — |
| 2020-05-04 | $8.58 | $17.69 | 5,536,800 | — | — |
| 2020-05-01 | $8.30 | $17.11 | 6,147,200 | — | — |
| 2020-04-30 | $8.72 | $17.98 | 4,713,300 | — | — |
| 2020-04-29 | $8.94 | $18.43 | 10,296,700 | — | — |
| 2020-04-28 | $9.30 | $19.17 | 5,000,500 | — | — |
| 2020-04-27 | $8.87 | $18.29 | 2,985,200 | — | — |
| 2020-04-24 | $8.36 | $17.24 | 3,513,300 | — | — |
| 2020-04-23 | $8.40 | $17.32 | 3,294,400 | — | — |
| 2020-04-22 | $8.33 | $17.17 | 2,583,300 | — | — |
| 2020-04-21 | $8.42 | $17.36 | 3,316,200 | — | — |
| 2020-04-20 | $8.96 | $18.47 | 2,877,400 | — | — |
| 2020-04-17 | $9.18 | $18.93 | 4,941,600 | — | — |
| 2020-04-16 | $8.84 | $18.22 | 3,565,400 | — | — |
| 2020-04-15 | $8.86 | $18.27 | 3,236,300 | — | — |
| 2020-04-14 | $9.35 | $19.28 | 3,360,900 | — | — |
| 2020-04-13 | $9.30 | $19.17 | 3,596,300 | — | — |
| 2020-04-09 | $9.30 | $19.17 | 7,259,700 | — | — |
| 2020-04-08 | $8.50 | $17.52 | 5,010,100 | — | — |
| 2020-04-07 | $8.25 | $17.01 | 6,547,700 | — | — |
| 2020-04-06 | $8.24 | $16.99 | 4,236,300 | — | — |
| 2020-04-03 | $7.73 | $15.94 | 4,793,100 | — | — |
| 2020-04-02 | $8.28 | $17.07 | 3,265,900 | — | — |
| 2020-04-01 | $8.37 | $17.26 | 5,313,500 | — | — |
| 2020-03-31 | $8.81 | $18.16 | 4,980,000 | — | — |
| 2020-03-30 | $9.10 | $18.76 | 3,592,800 | — | — |
| 2020-03-27 | $8.78 | $18.10 | 2,789,600 | — | — |
| 2020-03-26 | $9.06 | $18.68 | 4,582,900 | — | — |
| 2020-03-25 | $8.54 | $17.61 | 6,878,800 | — | — |
| 2020-03-24 | $8.15 | $16.80 | 8,491,800 | — | — |
| 2020-03-23 | $7.23 | $14.91 | 7,052,200 | — | — |
| 2020-03-20 | $7.42 | $15.30 | 10,704,700 | — | — |
| 2020-03-19 | $8.50 | $17.52 | 5,574,800 | — | — |
| 2020-03-18 | $8.54 | $17.61 | 10,238,600 | — | — |
| 2020-03-17 | $8.71 | $17.96 | 6,601,500 | — | — |
| 2020-03-16 | $7.86 | $16.20 | 6,998,000 | — | — |
| 2020-03-13 | $8.25 | $17.01 | 14,448,500 | — | — |
| 2020-03-12 | $7.90 | $16.29 | 12,998,500 | — | — |
| 2020-03-11 | $8.95 | $18.45 | 8,059,300 | — | — |
| 2020-03-10 | $10.06 | $20.74 | 5,763,800 | — | — |
| 2020-03-09 | $10.22 | $21.07 | 6,683,400 | — | — |
| 2020-03-06 | $11.67 | $24.06 | 6,358,700 | — | — |
| 2020-03-05 | $12.56 | $25.89 | 6,467,300 | — | — |
| 2020-03-04 | $12.78 | $26.35 | 9,017,800 | — | — |
| 2020-03-03 | $11.85 | $24.43 | 6,364,100 | — | — |
| 2020-03-02 | $11.96 | $24.66 | 8,155,500 | — | — |
| 2020-02-28 | $11.79 | $24.31 | 7,384,900 | — | — |
| 2020-02-27 | $11.53 | $23.77 | 8,367,300 | — | — |
| 2020-02-26 | $11.65 | $24.02 | 5,172,800 | — | — |
| 2020-02-25 | $11.90 | $24.53 | 6,323,400 | — | — |
| 2020-02-24 | $12.41 | $25.58 | 8,164,700 | — | — |
| 2020-02-21 | $12.94 | $26.68 | 7,514,100 | — | — |
| 2020-02-20 | $13.25 | $27.32 | 4,558,200 | — | — |
| 2020-02-19 | $13.06 | $26.92 | 6,322,400 | — | — |
| 2020-02-18 | $13.30 | $27.42 | 7,048,200 | — | — |
| 2020-02-14 | $13.95 | $28.76 | 15,706,700 | — | — |
| 2020-02-13 | $14.40 | $29.69 | 7,018,200 | — | — |
| 2020-02-12 | $14.51 | $29.91 | 8,755,100 | — | — |
| 2020-02-11 | $14.29 | $29.46 | 5,139,200 | — | — |
| 2020-02-10 | $14.28 | $29.44 | 5,042,900 | — | — |
| 2020-02-07 | $14.08 | $29.03 | 5,127,100 | — | — |
| 2020-02-06 | $14.31 | $29.50 | 6,465,300 | — | — |
| 2020-02-05 | $14.19 | $29.25 | 17,388,800 | — | — |
| 2020-02-04 | $14.37 | $29.63 | 4,640,800 | — | — |
| 2020-02-03 | $14.43 | $29.75 | 3,118,500 | — | — |
| 2020-01-31 | $14.63 | $30.16 | 4,010,100 | — | — |
| 2020-01-30 | $14.60 | $30.10 | 2,136,100 | — | — |
| 2020-01-29 | $14.52 | $29.93 | 2,455,500 | — | — |
| 2020-01-28 | $14.51 | $29.91 | 4,137,000 | — | — |
| 2020-01-27 | $14.12 | $29.11 | 2,367,100 | — | — |
| 2020-01-24 | $14.28 | $29.44 | 2,064,500 | — | — |
| 2020-01-23 | $14.45 | $29.79 | 2,963,900 | — | — |
| 2020-01-22 | $14.39 | $29.67 | 1,567,100 | — | — |
| 2020-01-21 | $14.35 | $29.58 | 2,818,200 | — | — |
| 2020-01-17 | $14.28 | $29.44 | 3,800,400 | — | — |
| 2020-01-16 | $14.01 | $28.88 | 3,885,100 | — | — |
| 2020-01-15 | $14.00 | $28.86 | 7,098,500 | — | — |
| 2020-01-14 | $14.68 | $30.26 | 5,575,300 | — | — |
| 2020-01-13 | $14.43 | $29.75 | 2,639,700 | — | — |
| 2020-01-10 | $14.07 | $29.01 | 2,349,700 | — | — |
| 2020-01-09 | $14.26 | $29.40 | 2,683,800 | — | — |
| 2020-01-08 | $14.13 | $29.13 | 3,304,000 | — | — |
| 2020-01-07 | $14.18 | $29.23 | 8,298,600 | — | — |
| 2020-01-06 | $14.07 | $29.01 | 4,184,200 | — | — |
| 2020-01-03 | $13.48 | $27.79 | 2,928,400 | — | — |
| 2020-01-02 | $13.30 | $27.42 | 3,288,500 | — | — |