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
- 2014-04-02 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 | $30.71 | $30.71 | 3,418,700 | — | — |
| 2020-12-30 | $31.30 | $31.30 | 4,353,200 | — | — |
| 2020-12-29 | $30.13 | $30.13 | 5,264,600 | — | — |
| 2020-12-28 | $31.04 | $31.04 | 8,915,200 | — | — |
| 2020-12-24 | $32.50 | $32.50 | 6,689,000 | — | — |
| 2020-12-23 | $31.71 | $31.71 | 18,576,100 | — | — |
| 2020-12-22 | $27.14 | $27.14 | 12,229,700 | — | — |
| 2020-12-21 | $26.06 | $26.06 | 11,979,300 | — | — |
| 2020-12-18 | $23.25 | $23.25 | 14,286,100 | — | — |
| 2020-12-17 | $19.89 | $19.89 | 2,603,000 | — | — |
| 2020-12-16 | $19.66 | $19.66 | 2,911,900 | — | — |
| 2020-12-15 | $18.55 | $18.55 | 2,516,000 | — | — |
| 2020-12-14 | $18.75 | $18.75 | 2,600,500 | — | — |
| 2020-12-11 | $19.42 | $19.42 | 3,427,800 | — | — |
| 2020-12-10 | $19.47 | $19.47 | 2,985,200 | — | — |
| 2020-12-09 | $18.56 | $18.56 | 5,310,100 | — | — |
| 2020-12-08 | $19.39 | $19.39 | 5,438,100 | — | — |
| 2020-12-07 | $20.50 | $20.50 | 4,876,600 | — | — |
| 2020-12-04 | $21.07 | $21.07 | 3,698,700 | — | — |
| 2020-12-03 | $20.13 | $20.13 | 3,859,400 | — | — |
| 2020-12-02 | $19.17 | $19.17 | 3,769,300 | — | — |
| 2020-12-01 | $19.00 | $19.00 | 4,044,000 | — | — |
| 2020-11-30 | $19.00 | $19.00 | 6,167,800 | — | — |
| 2020-11-27 | $19.47 | $19.47 | 3,985,600 | — | — |
| 2020-11-25 | $18.98 | $18.98 | 7,770,600 | — | — |
| 2020-11-24 | $17.73 | $17.73 | 5,785,100 | — | — |
| 2020-11-23 | $16.69 | $16.69 | 6,111,700 | — | — |
| 2020-11-20 | $14.72 | $14.72 | 5,874,300 | — | — |
| 2020-11-19 | $14.17 | $14.17 | 9,299,800 | — | — |
| 2020-11-18 | $12.06 | $12.06 | 4,640,900 | — | — |
| 2020-11-17 | $10.94 | $10.94 | 2,788,600 | — | — |
| 2020-11-16 | $11.21 | $11.21 | 2,843,000 | — | — |
| 2020-11-13 | $10.57 | $10.57 | 3,028,700 | — | — |
| 2020-11-12 | $9.67 | $9.67 | 3,031,000 | — | — |
| 2020-11-11 | $10.07 | $10.07 | 5,614,000 | — | — |
| 2020-11-10 | $10.18 | $10.18 | 4,861,700 | — | — |
| 2020-11-09 | $11.03 | $11.03 | 5,904,400 | — | — |
| 2020-11-06 | $11.35 | $11.35 | 5,926,500 | — | — |
| 2020-11-05 | $10.59 | $10.59 | 3,423,100 | — | — |
| 2020-11-04 | $10.08 | $10.08 | 2,840,100 | — | — |
| 2020-11-03 | $9.38 | $9.38 | 1,794,900 | — | — |
| 2020-11-02 | $9.24 | $9.24 | 1,371,900 | — | — |
| 2020-10-30 | $9.03 | $9.03 | 1,865,100 | — | — |
| 2020-10-29 | $9.69 | $9.69 | 1,594,600 | — | — |
| 2020-10-28 | $9.15 | $9.15 | 1,752,000 | — | — |
| 2020-10-27 | $9.62 | $9.62 | 1,592,100 | — | — |
| 2020-10-26 | $9.41 | $9.41 | 2,600,200 | — | — |
| 2020-10-23 | $9.81 | $9.81 | 2,432,100 | — | — |
| 2020-10-22 | $9.61 | $9.61 | 1,426,500 | — | — |
| 2020-10-21 | $9.51 | $9.51 | 2,480,500 | — | — |
| 2020-10-20 | $9.10 | $9.10 | 2,238,700 | — | — |
| 2020-10-19 | $9.31 | $9.31 | 3,679,000 | — | — |
| 2020-10-16 | $8.74 | $8.74 | 2,169,700 | — | — |
| 2020-10-15 | $8.63 | $8.63 | 3,893,600 | — | — |
| 2020-10-14 | $9.31 | $9.31 | 6,963,200 | — | — |
| 2020-10-13 | $9.11 | $9.11 | 4,467,500 | — | — |
| 2020-10-12 | $8.29 | $8.29 | 1,439,000 | — | — |
| 2020-10-09 | $8.11 | $8.11 | 1,031,700 | — | — |
| 2020-10-08 | $8.20 | $8.20 | 2,177,000 | — | — |
| 2020-10-07 | $8.29 | $8.29 | 2,911,300 | — | — |
| 2020-10-06 | $7.99 | $7.99 | 3,005,900 | — | — |
| 2020-10-05 | $8.31 | $8.31 | 4,399,000 | — | — |
| 2020-10-02 | $7.53 | $7.53 | 2,545,800 | — | — |
| 2020-10-01 | $7.23 | $7.23 | 2,428,200 | — | — |
| 2020-09-30 | $6.95 | $6.95 | 2,083,600 | — | — |
| 2020-09-29 | $6.67 | $6.67 | 1,743,800 | — | — |
| 2020-09-28 | $6.66 | $6.66 | 1,137,500 | — | — |
| 2020-09-25 | $6.46 | $6.46 | 1,253,600 | — | — |
| 2020-09-24 | $6.21 | $6.21 | 1,660,000 | — | — |
| 2020-09-23 | $6.30 | $6.30 | 3,194,400 | — | — |
| 2020-09-22 | $6.48 | $6.48 | 1,868,100 | — | — |
| 2020-09-21 | $6.13 | $6.13 | 1,562,500 | — | — |
| 2020-09-18 | $6.24 | $6.24 | 2,528,200 | — | — |
| 2020-09-17 | $6.25 | $6.25 | 1,948,400 | — | — |
| 2020-09-16 | $6.42 | $6.42 | 3,418,000 | — | — |
| 2020-09-15 | $5.88 | $5.88 | 2,606,100 | — | — |
| 2020-09-14 | $5.67 | $5.67 | 1,626,600 | — | — |
| 2020-09-11 | $5.68 | $5.68 | 4,177,200 | — | — |
| 2020-09-10 | $5.90 | $5.90 | 3,523,700 | — | — |
| 2020-09-09 | $6.40 | $6.40 | 2,296,200 | — | — |
| 2020-09-08 | $6.40 | $6.40 | 1,916,700 | — | — |
| 2020-09-04 | $6.75 | $6.75 | 2,701,200 | — | — |
| 2020-09-03 | $7.18 | $7.18 | 2,048,200 | — | — |
| 2020-09-02 | $7.55 | $7.55 | 1,465,100 | — | — |
| 2020-09-01 | $7.50 | $7.50 | 1,858,800 | — | — |
| 2020-08-31 | $7.35 | $7.35 | 1,796,800 | — | — |
| 2020-08-28 | $7.19 | $7.19 | 1,200,600 | — | — |
| 2020-08-27 | $7.39 | $7.39 | 1,285,400 | — | — |
| 2020-08-26 | $7.68 | $7.68 | 2,389,200 | — | — |
| 2020-08-25 | $7.88 | $7.88 | 2,014,700 | — | — |
| 2020-08-24 | $7.63 | $7.63 | 1,152,000 | — | — |
| 2020-08-21 | $7.37 | $7.37 | 1,366,200 | — | — |
| 2020-08-20 | $7.46 | $7.46 | 765,700 | — | — |
| 2020-08-19 | $7.54 | $7.54 | 936,000 | — | — |
| 2020-08-18 | $7.44 | $7.44 | 1,069,700 | — | — |
| 2020-08-17 | $7.53 | $7.53 | 1,598,000 | — | — |
| 2020-08-14 | $7.54 | $7.54 | 1,589,500 | — | — |
| 2020-08-13 | $7.33 | $7.33 | 1,428,500 | — | — |
| 2020-08-12 | $7.14 | $7.14 | 2,932,300 | — | — |
| 2020-08-11 | $7.74 | $7.74 | 5,682,800 | — | — |
| 2020-08-10 | $7.11 | $7.11 | 3,064,800 | — | — |
| 2020-08-07 | $7.11 | $7.11 | 3,617,600 | — | — |
| 2020-08-06 | $6.27 | $6.27 | 1,567,700 | — | — |
| 2020-08-05 | $6.40 | $6.40 | 1,484,300 | — | — |
| 2020-08-04 | $6.15 | $6.15 | 1,296,900 | — | — |
| 2020-08-03 | $6.29 | $6.29 | 1,725,100 | — | — |
| 2020-07-31 | $6.01 | $6.01 | 2,090,700 | — | — |
| 2020-07-30 | $5.69 | $5.69 | 2,151,000 | — | — |
| 2020-07-29 | $6.01 | $6.01 | 1,676,500 | — | — |
| 2020-07-28 | $5.80 | $5.80 | 2,986,500 | — | — |
| 2020-07-27 | $6.05 | $6.05 | 1,134,300 | — | — |
| 2020-07-24 | $5.96 | $5.96 | 1,015,400 | — | — |
| 2020-07-23 | $6.06 | $6.06 | 1,657,400 | — | — |
| 2020-07-22 | $6.34 | $6.34 | 1,584,800 | — | — |
| 2020-07-21 | $6.52 | $6.52 | 1,757,300 | — | — |
| 2020-07-20 | $6.42 | $6.42 | 1,565,700 | — | — |
| 2020-07-17 | $6.22 | $6.22 | 1,373,900 | — | — |
| 2020-07-16 | $6.33 | $6.33 | 1,266,500 | — | — |
| 2020-07-15 | $6.42 | $6.42 | 1,398,000 | — | — |
| 2020-07-14 | $6.27 | $6.27 | 1,929,400 | — | — |
| 2020-07-13 | $6.21 | $6.21 | 2,210,000 | — | — |
| 2020-07-10 | $6.67 | $6.67 | 1,378,100 | — | — |
| 2020-07-09 | $6.56 | $6.56 | 2,137,400 | — | — |
| 2020-07-08 | $6.78 | $6.78 | 3,416,500 | — | — |
| 2020-07-07 | $7.02 | $7.02 | 2,849,700 | — | — |
| 2020-07-06 | $7.64 | $7.64 | 3,343,000 | — | — |
| 2020-07-02 | $6.81 | $6.81 | 2,324,900 | — | — |
| 2020-07-01 | $6.65 | $6.65 | 1,017,400 | — | — |
| 2020-06-30 | $6.67 | $6.67 | 2,629,000 | — | — |
| 2020-06-29 | $6.63 | $6.63 | 2,719,600 | — | — |
| 2020-06-26 | $6.22 | $6.22 | 3,414,800 | — | — |
| 2020-06-25 | $6.75 | $6.75 | 1,728,300 | — | — |
| 2020-06-24 | $6.59 | $6.59 | 2,761,300 | — | — |
| 2020-06-23 | $7.20 | $7.20 | 2,090,900 | — | — |
| 2020-06-22 | $7.36 | $7.36 | 1,368,000 | — | — |
| 2020-06-19 | $7.18 | $7.18 | 3,655,400 | — | — |
| 2020-06-18 | $7.25 | $7.25 | 1,662,300 | — | — |
| 2020-06-17 | $7.31 | $7.31 | 2,126,600 | — | — |
| 2020-06-16 | $7.32 | $7.32 | 1,732,700 | — | — |
| 2020-06-15 | $7.11 | $7.11 | 1,955,700 | — | — |
| 2020-06-12 | $6.98 | $6.98 | 2,174,900 | — | — |
| 2020-06-11 | $6.73 | $6.73 | 2,429,200 | — | — |
| 2020-06-10 | $7.47 | $7.47 | 2,468,800 | — | — |
| 2020-06-09 | $7.81 | $7.81 | 3,143,600 | — | — |
| 2020-06-08 | $8.25 | $8.25 | 3,988,900 | — | — |
| 2020-06-05 | $8.28 | $8.28 | 4,669,200 | — | — |
| 2020-06-04 | $7.16 | $7.16 | 3,003,300 | — | — |
| 2020-06-03 | $7.65 | $7.65 | 5,746,200 | — | — |
| 2020-06-02 | $6.60 | $6.60 | 2,828,200 | — | — |
| 2020-06-01 | $6.59 | $6.59 | 3,091,100 | — | — |
| 2020-05-29 | $6.27 | $6.27 | 2,800,800 | — | — |
| 2020-05-28 | $6.23 | $6.23 | 3,056,100 | — | — |
| 2020-05-27 | $6.46 | $6.46 | 4,425,800 | — | — |
| 2020-05-26 | $6.13 | $6.13 | 5,520,000 | — | — |
| 2020-05-22 | $5.17 | $5.17 | 2,209,300 | — | — |
| 2020-05-21 | $5.25 | $5.25 | 2,363,800 | — | — |
| 2020-05-20 | $5.21 | $5.21 | 2,936,400 | — | — |
| 2020-05-19 | $5.08 | $5.08 | 2,915,600 | — | — |
| 2020-05-18 | $5.44 | $5.44 | 2,990,600 | — | — |
| 2020-05-15 | $5.12 | $5.12 | 2,669,200 | — | — |
| 2020-05-14 | $4.92 | $4.92 | 4,789,200 | — | — |
| 2020-05-13 | $5.05 | $5.05 | 5,740,700 | — | — |
| 2020-05-12 | $5.99 | $5.99 | 2,864,200 | — | — |
| 2020-05-11 | $6.02 | $6.02 | 2,550,600 | — | — |
| 2020-05-08 | $6.34 | $6.34 | 2,072,200 | — | — |
| 2020-05-07 | $5.92 | $5.92 | 4,660,900 | — | — |
| 2020-05-06 | $6.62 | $6.62 | 2,616,900 | — | — |
| 2020-05-05 | $6.52 | $6.52 | 1,960,200 | — | — |
| 2020-05-04 | $6.40 | $6.40 | 1,462,800 | — | — |
| 2020-05-01 | $6.42 | $6.42 | 2,372,900 | — | — |
| 2020-04-30 | $7.17 | $7.17 | 2,346,900 | — | — |
| 2020-04-29 | $7.36 | $7.36 | 2,842,600 | — | — |
| 2020-04-28 | $6.59 | $6.59 | 1,855,300 | — | — |
| 2020-04-27 | $6.62 | $6.62 | 2,678,500 | — | — |
| 2020-04-24 | $6.03 | $6.03 | 1,764,200 | — | — |
| 2020-04-23 | $6.07 | $6.07 | 3,082,200 | — | — |
| 2020-04-22 | $5.44 | $5.44 | 1,364,900 | — | — |
| 2020-04-21 | $5.31 | $5.31 | 1,356,500 | — | — |
| 2020-04-20 | $5.55 | $5.55 | 1,388,300 | — | — |
| 2020-04-17 | $5.64 | $5.64 | 2,070,000 | — | — |
| 2020-04-16 | $5.38 | $5.38 | 2,557,500 | — | — |
| 2020-04-15 | $5.66 | $5.66 | 2,219,400 | — | — |
| 2020-04-14 | $6.02 | $6.02 | 2,073,800 | — | — |
| 2020-04-13 | $5.76 | $5.76 | 1,967,900 | — | — |
| 2020-04-09 | $5.69 | $5.69 | 3,180,200 | — | — |
| 2020-04-08 | $5.43 | $5.43 | 2,385,900 | — | — |
| 2020-04-07 | $5.24 | $5.24 | 3,685,200 | — | — |
| 2020-04-06 | $4.86 | $4.86 | 3,789,900 | — | — |
| 2020-04-03 | $4.15 | $4.15 | 3,243,200 | — | — |
| 2020-04-02 | $4.70 | $4.70 | 3,647,400 | — | — |
| 2020-04-01 | $5.28 | $5.28 | 2,259,900 | — | — |
| 2020-03-31 | $5.55 | $5.55 | 2,672,000 | — | — |
| 2020-03-30 | $5.82 | $5.82 | 1,947,500 | — | — |
| 2020-03-27 | $6.00 | $6.00 | 1,628,900 | — | — |
| 2020-03-26 | $6.06 | $6.06 | 2,193,800 | — | — |
| 2020-03-25 | $5.75 | $5.75 | 2,099,600 | — | — |
| 2020-03-24 | $5.63 | $5.63 | 2,133,300 | — | — |
| 2020-03-23 | $4.99 | $4.99 | 1,633,400 | — | — |
| 2020-03-20 | $5.01 | $5.01 | 2,068,500 | — | — |
| 2020-03-19 | $5.60 | $5.60 | 1,977,700 | — | — |
| 2020-03-18 | $5.01 | $5.01 | 2,317,500 | — | — |
| 2020-03-17 | $5.88 | $5.88 | 2,832,800 | — | — |
| 2020-03-16 | $4.89 | $4.89 | 2,196,200 | — | — |
| 2020-03-13 | $6.02 | $6.02 | 2,231,800 | — | — |
| 2020-03-12 | $6.09 | $6.09 | 2,243,300 | — | — |
| 2020-03-11 | $7.11 | $7.11 | 2,445,600 | — | — |
| 2020-03-10 | $7.74 | $7.74 | 1,626,100 | — | — |
| 2020-03-09 | $7.90 | $7.90 | 2,036,900 | — | — |
| 2020-03-06 | $9.17 | $9.17 | 2,697,400 | — | — |
| 2020-03-05 | $10.35 | $10.35 | 1,327,700 | — | — |
| 2020-03-04 | $10.75 | $10.75 | 1,441,200 | — | — |
| 2020-03-03 | $10.60 | $10.60 | 2,350,000 | — | — |
| 2020-03-02 | $11.03 | $11.03 | 2,207,200 | — | — |
| 2020-02-28 | $11.35 | $11.35 | 1,988,800 | — | — |
| 2020-02-27 | $10.67 | $10.67 | 2,994,400 | — | — |
| 2020-02-26 | $11.04 | $11.04 | 2,023,200 | — | — |
| 2020-02-25 | $11.64 | $11.64 | 1,541,100 | — | — |
| 2020-02-24 | $12.08 | $12.08 | 1,319,000 | — | — |
| 2020-02-21 | $12.61 | $12.61 | 1,866,100 | — | — |
| 2020-02-20 | $13.06 | $13.06 | 2,297,000 | — | — |
| 2020-02-19 | $12.75 | $12.75 | 2,880,700 | — | — |
| 2020-02-18 | $11.84 | $11.84 | 2,426,400 | — | — |
| 2020-02-14 | $10.87 | $10.87 | 1,455,800 | — | — |
| 2020-02-13 | $10.38 | $10.38 | 1,114,800 | — | — |
| 2020-02-12 | $10.24 | $10.24 | 894,900 | — | — |
| 2020-02-11 | $10.15 | $10.15 | 1,438,900 | — | — |
| 2020-02-10 | $10.43 | $10.43 | 751,900 | — | — |
| 2020-02-07 | $10.32 | $10.32 | 823,600 | — | — |
| 2020-02-06 | $10.13 | $10.13 | 793,900 | — | — |
| 2020-02-05 | $9.90 | $9.90 | 1,032,100 | — | — |
| 2020-02-04 | $9.66 | $9.66 | 1,156,500 | — | — |
| 2020-02-03 | $9.22 | $9.22 | 1,216,100 | — | — |
| 2020-01-31 | $9.36 | $9.36 | 3,350,300 | — | — |
| 2020-01-30 | $10.11 | $10.11 | 1,241,700 | — | — |
| 2020-01-29 | $10.00 | $10.00 | 1,159,700 | — | — |
| 2020-01-28 | $9.70 | $9.70 | 1,698,700 | — | — |
| 2020-01-27 | $9.03 | $9.03 | 1,681,800 | — | — |
| 2020-01-24 | $8.96 | $8.96 | 2,757,300 | — | — |
| 2020-01-23 | $9.56 | $9.56 | 1,523,700 | — | — |
| 2020-01-22 | $9.48 | $9.48 | 1,149,600 | — | — |
| 2020-01-21 | $9.97 | $9.97 | 1,183,500 | — | — |
| 2020-01-17 | $10.13 | $10.13 | 1,194,400 | — | — |
| 2020-01-16 | $10.31 | $10.31 | 1,271,700 | — | — |
| 2020-01-15 | $10.45 | $10.45 | 2,215,000 | — | — |
| 2020-01-14 | $10.76 | $10.76 | 1,117,300 | — | — |
| 2020-01-13 | $10.65 | $10.65 | 1,431,000 | — | — |
| 2020-01-10 | $10.39 | $10.39 | 2,483,100 | — | — |
| 2020-01-09 | $10.49 | $10.49 | 1,817,900 | — | — |
| 2020-01-08 | $10.52 | $10.52 | 2,673,100 | — | — |
| 2020-01-07 | $10.51 | $10.51 | 3,040,100 | — | — |
| 2020-01-06 | $9.73 | $9.73 | 2,114,200 | — | — |
| 2020-01-03 | $9.40 | $9.40 | 2,435,600 | — | — |
| 2020-01-02 | $9.04 | $9.04 | 2,935,500 | — | — |