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
- 2002-07-16 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 | $14.50 | $14.50 | 20,040 | — | — |
| 2020-12-30 | $15.20 | $15.20 | 38,360 | — | — |
| 2020-12-29 | $14.90 | $14.90 | 38,850 | — | — |
| 2020-12-28 | $15.80 | $15.80 | 37,840 | — | — |
| 2020-12-24 | $15.30 | $15.30 | 21,970 | — | — |
| 2020-12-23 | $15.30 | $15.30 | 23,150 | — | — |
| 2020-12-22 | $14.50 | $14.50 | 34,860 | — | — |
| 2020-12-21 | $15.70 | $15.70 | 22,610 | — | — |
| 2020-12-18 | $15.10 | $15.10 | 38,770 | — | — |
| 2020-12-17 | $15.90 | $15.90 | 31,620 | — | — |
| 2020-12-16 | $16.10 | $16.10 | 498,830 | — | — |
| 2020-12-15 | $15.60 | $15.60 | 25,940 | — | — |
| 2020-12-14 | $16.00 | $16.00 | 22,690 | — | — |
| 2020-12-11 | $16.50 | $16.50 | 13,430 | — | — |
| 2020-12-10 | $16.30 | $16.30 | 16,790 | — | — |
| 2020-12-09 | $15.50 | $15.50 | 14,390 | — | — |
| 2020-12-08 | $16.50 | $16.50 | 29,670 | — | — |
| 2020-12-07 | $16.10 | $16.10 | 28,860 | — | — |
| 2020-12-04 | $17.00 | $17.00 | 20,170 | — | — |
| 2020-12-03 | $15.90 | $15.90 | 38,040 | — | — |
| 2020-12-02 | $17.20 | $17.20 | 9,840 | — | — |
| 2020-12-01 | $17.50 | $17.50 | 11,120 | — | — |
| 2020-11-30 | $17.00 | $17.00 | 42,400 | — | — |
| 2020-11-27 | $16.90 | $16.90 | 15,830 | — | — |
| 2020-11-25 | $16.50 | $16.50 | 13,670 | — | — |
| 2020-11-24 | $17.00 | $17.00 | 44,500 | — | — |
| 2020-11-23 | $16.20 | $16.20 | 27,700 | — | — |
| 2020-11-20 | $15.30 | $15.30 | 19,700 | — | — |
| 2020-11-19 | $14.90 | $14.90 | 20,250 | — | — |
| 2020-11-18 | $15.10 | $15.10 | 15,990 | — | — |
| 2020-11-17 | $15.10 | $15.10 | 21,620 | — | — |
| 2020-11-16 | $14.30 | $14.30 | 15,360 | — | — |
| 2020-11-13 | $14.20 | $14.20 | 13,100 | — | — |
| 2020-11-12 | $14.50 | $14.50 | 11,890 | — | — |
| 2020-11-11 | $14.50 | $14.50 | 11,760 | — | — |
| 2020-11-10 | $14.90 | $14.90 | 19,220 | — | — |
| 2020-11-09 | $14.90 | $14.90 | 31,360 | — | — |
| 2020-11-06 | $14.50 | $14.50 | 16,130 | — | — |
| 2020-11-05 | $14.20 | $14.20 | 14,120 | — | — |
| 2020-11-04 | $14.00 | $14.00 | 6,320 | — | — |
| 2020-11-03 | $13.90 | $13.90 | 7,930 | — | — |
| 2020-11-02 | $13.60 | $13.60 | 9,070 | — | — |
| 2020-10-30 | $13.60 | $13.60 | 19,560 | — | — |
| 2020-10-29 | $14.00 | $14.00 | 16,540 | — | — |
| 2020-10-28 | $14.30 | $14.30 | 20,930 | — | — |
| 2020-10-27 | $15.30 | $15.30 | 31,800 | — | — |
| 2020-10-26 | $15.90 | $15.90 | 13,570 | — | — |
| 2020-10-23 | $16.20 | $16.20 | 4,690 | — | — |
| 2020-10-22 | $16.20 | $16.20 | 10,710 | — | — |
| 2020-10-21 | $16.20 | $16.20 | 15,130 | — | — |
| 2020-10-20 | $16.80 | $16.80 | 10,510 | — | — |
| 2020-10-19 | $16.70 | $16.70 | 23,140 | — | — |
| 2020-10-16 | $16.20 | $16.20 | 15,440 | — | — |
| 2020-10-15 | $15.60 | $15.60 | 14,660 | — | — |
| 2020-10-14 | $16.10 | $16.10 | 13,830 | — | — |
| 2020-10-13 | $16.60 | $16.60 | 9,170 | — | — |
| 2020-10-12 | $16.20 | $16.20 | 11,660 | — | — |
| 2020-10-09 | $16.30 | $16.30 | 13,810 | — | — |
| 2020-10-08 | $16.00 | $16.00 | 15,550 | — | — |
| 2020-10-07 | $15.50 | $15.50 | 8,220 | — | — |
| 2020-10-06 | $15.20 | $15.20 | 18,910 | — | — |
| 2020-10-05 | $15.40 | $15.40 | 12,620 | — | — |
| 2020-10-02 | $14.80 | $14.80 | 12,770 | — | — |
| 2020-10-01 | $14.60 | $14.60 | 25,340 | — | — |
| 2020-09-30 | $15.00 | $15.00 | 21,430 | — | — |
| 2020-09-29 | $15.30 | $15.30 | 20,640 | — | — |
| 2020-09-28 | $15.40 | $15.40 | 35,990 | — | — |
| 2020-09-25 | $15.30 | $15.30 | 25,410 | — | — |
| 2020-09-24 | $15.20 | $15.20 | 16,340 | — | — |
| 2020-09-23 | $15.50 | $15.50 | 33,170 | — | — |
| 2020-09-22 | $17.00 | $17.00 | 19,780 | — | — |
| 2020-09-21 | $17.10 | $17.10 | 29,480 | — | — |
| 2020-09-18 | $17.10 | $17.10 | 18,330 | — | — |
| 2020-09-17 | $17.10 | $17.10 | 21,440 | — | — |
| 2020-09-16 | $16.90 | $16.90 | 35,140 | — | — |
| 2020-09-15 | $15.60 | $15.60 | 30,230 | — | — |
| 2020-09-14 | $15.10 | $15.10 | 20,060 | — | — |
| 2020-09-11 | $15.10 | $15.10 | 17,530 | — | — |
| 2020-09-10 | $15.50 | $15.50 | 15,660 | — | — |
| 2020-09-09 | $15.50 | $15.50 | 28,980 | — | — |
| 2020-09-08 | $15.80 | $15.80 | 21,790 | — | — |
| 2020-09-04 | $16.10 | $16.10 | 29,670 | — | — |
| 2020-09-03 | $15.90 | $15.90 | 26,680 | — | — |
| 2020-09-02 | $17.00 | $17.00 | 16,750 | — | — |
| 2020-09-01 | $17.00 | $17.00 | 15,660 | — | — |
| 2020-08-31 | $18.00 | $18.00 | 19,790 | — | — |
| 2020-08-28 | $17.50 | $17.50 | 15,810 | — | — |
| 2020-08-27 | $16.30 | $16.30 | 18,050 | — | — |
| 2020-08-26 | $16.50 | $16.50 | 30,880 | — | — |
| 2020-08-25 | $17.20 | $17.20 | 9,320 | — | — |
| 2020-08-24 | $17.60 | $17.60 | 28,910 | — | — |
| 2020-08-21 | $18.20 | $18.20 | 21,060 | — | — |
| 2020-08-20 | $18.90 | $18.90 | 13,370 | — | — |
| 2020-08-19 | $19.00 | $19.00 | 9,690 | — | — |
| 2020-08-18 | $19.30 | $19.30 | 26,610 | — | — |
| 2020-08-17 | $19.00 | $19.00 | 17,370 | — | — |
| 2020-08-14 | $18.20 | $18.20 | 23,090 | — | — |
| 2020-08-13 | $19.10 | $19.10 | 18,930 | — | — |
| 2020-08-12 | $18.90 | $18.90 | 42,400 | — | — |
| 2020-08-11 | $19.30 | $19.30 | 51,910 | — | — |
| 2020-08-10 | $21.40 | $21.40 | 35,330 | — | — |
| 2020-08-07 | $21.40 | $21.40 | 16,900 | — | — |
| 2020-08-06 | $21.40 | $21.40 | 27,010 | — | — |
| 2020-08-05 | $22.00 | $22.00 | 30,110 | — | — |
| 2020-08-04 | $21.30 | $21.30 | 23,510 | — | — |
| 2020-08-03 | $20.70 | $20.70 | 18,030 | — | — |
| 2020-07-31 | $20.10 | $20.10 | 16,340 | — | — |
| 2020-07-30 | $19.70 | $19.70 | 16,160 | — | — |
| 2020-07-29 | $20.10 | $20.10 | 13,450 | — | — |
| 2020-07-28 | $20.40 | $20.40 | 13,240 | — | — |
| 2020-07-27 | $20.80 | $20.80 | 27,520 | — | — |
| 2020-07-24 | $19.20 | $19.20 | 15,080 | — | — |
| 2020-07-23 | $20.00 | $20.00 | 19,190 | — | — |
| 2020-07-22 | $20.30 | $20.30 | 38,510 | — | — |
| 2020-07-21 | $21.20 | $21.20 | 71,940 | — | — |
| 2020-07-20 | $18.90 | $18.90 | 26,570 | — | — |
| 2020-07-17 | $18.30 | $18.30 | 18,460 | — | — |
| 2020-07-16 | $18.50 | $18.50 | 9,490 | — | — |
| 2020-07-15 | $18.50 | $18.50 | 21,340 | — | — |
| 2020-07-14 | $17.60 | $17.60 | 28,250 | — | — |
| 2020-07-13 | $17.50 | $17.50 | 37,750 | — | — |
| 2020-07-10 | $19.10 | $19.10 | 25,520 | — | — |
| 2020-07-09 | $19.00 | $19.00 | 19,800 | — | — |
| 2020-07-08 | $19.70 | $19.70 | 23,140 | — | — |
| 2020-07-07 | $19.60 | $19.60 | 21,740 | — | — |
| 2020-07-06 | $19.80 | $19.80 | 26,960 | — | — |
| 2020-07-02 | $20.70 | $20.70 | 17,460 | — | — |
| 2020-07-01 | $21.80 | $21.80 | 40,390 | — | — |
| 2020-06-30 | $20.70 | $20.70 | 34,490 | — | — |
| 2020-06-29 | $20.20 | $20.20 | 34,550 | — | — |
| 2020-06-26 | $19.60 | $19.60 | 67,870 | — | — |
| 2020-06-25 | $20.30 | $20.30 | 85,980 | — | — |
| 2020-06-24 | $20.30 | $20.30 | 53,810 | — | — |
| 2020-06-23 | $20.90 | $20.90 | 40,880 | — | — |
| 2020-06-22 | $20.50 | $20.50 | 36,390 | — | — |
| 2020-06-19 | $20.60 | $20.60 | 28,990 | — | — |
| 2020-06-18 | $20.90 | $20.90 | 13,220 | — | — |
| 2020-06-17 | $21.10 | $21.10 | 18,790 | — | — |
| 2020-06-16 | $21.90 | $21.90 | 22,430 | — | — |
| 2020-06-15 | $20.80 | $20.80 | 50,840 | — | — |
| 2020-06-12 | $21.10 | $21.10 | 33,800 | — | — |
| 2020-06-11 | $20.50 | $20.50 | 64,720 | — | — |
| 2020-06-10 | $22.70 | $22.70 | 48,410 | — | — |
| 2020-06-09 | $22.70 | $22.70 | 36,630 | — | — |
| 2020-06-08 | $22.60 | $22.60 | 46,940 | — | — |
| 2020-06-05 | $22.50 | $22.50 | 55,860 | — | — |
| 2020-06-04 | $21.90 | $21.90 | 22,930 | — | — |
| 2020-06-03 | $22.60 | $22.60 | 39,960 | — | — |
| 2020-06-02 | $22.30 | $22.30 | 45,320 | — | — |
| 2020-06-01 | $21.60 | $21.60 | 51,980 | — | — |
| 2020-05-29 | $22.70 | $22.70 | 84,940 | — | — |
| 2020-05-28 | $24.70 | $24.70 | 31,930 | — | — |
| 2020-05-27 | $25.10 | $25.10 | 71,880 | — | — |
| 2020-05-26 | $25.30 | $25.30 | 66,470 | — | — |
| 2020-05-22 | $27.50 | $27.50 | 59,320 | — | — |
| 2020-05-21 | $27.90 | $27.90 | 144,900 | — | — |
| 2020-05-20 | $26.00 | $26.00 | 52,200 | — | — |
| 2020-05-19 | $25.70 | $25.70 | 183,150 | — | — |
| 2020-05-18 | $23.50 | $23.50 | 45,040 | — | — |
| 2020-05-15 | $23.10 | $23.10 | 38,540 | — | — |
| 2020-05-14 | $22.40 | $22.40 | 88,380 | — | — |
| 2020-05-13 | $23.60 | $23.60 | 35,820 | — | — |
| 2020-05-12 | $23.60 | $23.60 | 87,840 | — | — |
| 2020-05-11 | $24.80 | $24.80 | 45,740 | — | — |
| 2020-05-08 | $24.00 | $24.00 | 42,310 | — | — |
| 2020-05-07 | $23.60 | $23.60 | 29,210 | — | — |
| 2020-05-06 | $23.20 | $23.20 | 34,930 | — | — |
| 2020-05-05 | $24.00 | $24.00 | 29,550 | — | — |
| 2020-05-04 | $23.90 | $23.90 | 39,120 | — | — |
| 2020-05-01 | $24.30 | $24.30 | 92,400 | — | — |
| 2020-04-30 | $27.60 | $27.60 | 354,470 | — | — |
| 2020-04-29 | $22.70 | $22.70 | 164,100 | — | — |
| 2020-04-28 | $19.80 | $19.80 | 39,360 | — | — |
| 2020-04-27 | $20.80 | $20.80 | 22,900 | — | — |
| 2020-04-24 | $20.30 | $20.30 | 17,870 | — | — |
| 2020-04-23 | $20.20 | $20.20 | 28,250 | — | — |
| 2020-04-22 | $20.40 | $20.40 | 18,010 | — | — |
| 2020-04-21 | $20.20 | $20.20 | 23,090 | — | — |
| 2020-04-20 | $21.20 | $21.20 | 35,430 | — | — |
| 2020-04-17 | $20.50 | $20.50 | 26,310 | — | — |
| 2020-04-16 | $19.90 | $19.90 | 56,880 | — | — |
| 2020-04-15 | $21.40 | $21.40 | 54,610 | — | — |
| 2020-04-14 | $21.30 | $21.30 | 86,330 | — | — |
| 2020-04-13 | $19.40 | $19.40 | 176,450 | — | — |
| 2020-04-09 | $17.50 | $17.50 | 22,250 | — | — |
| 2020-04-08 | $17.20 | $17.20 | 25,060 | — | — |
| 2020-04-07 | $16.90 | $16.90 | 24,130 | — | — |
| 2020-04-06 | $18.80 | $18.80 | 17,180 | — | — |
| 2020-04-03 | $17.50 | $17.50 | 17,800 | — | — |
| 2020-04-02 | $18.80 | $18.80 | 16,340 | — | — |
| 2020-04-01 | $18.00 | $18.00 | 26,900 | — | — |
| 2020-03-31 | $19.00 | $19.00 | 13,990 | — | — |
| 2020-03-30 | $19.00 | $19.00 | 14,200 | — | — |
| 2020-03-27 | $18.50 | $18.50 | 16,850 | — | — |
| 2020-03-26 | $19.80 | $19.80 | 20,910 | — | — |
| 2020-03-25 | $18.80 | $18.80 | 47,040 | — | — |
| 2020-03-24 | $17.80 | $17.80 | 24,570 | — | — |
| 2020-03-23 | $16.60 | $16.60 | 17,610 | — | — |
| 2020-03-20 | $16.40 | $16.40 | 33,180 | — | — |
| 2020-03-19 | $18.80 | $18.80 | 32,140 | — | — |
| 2020-03-18 | $16.50 | $16.50 | 33,330 | — | — |
| 2020-03-17 | $19.00 | $19.00 | 44,170 | — | — |
| 2020-03-16 | $16.40 | $16.40 | 39,980 | — | — |
| 2020-03-13 | $16.30 | $16.30 | 55,080 | — | — |
| 2020-03-12 | $15.90 | $15.90 | 51,720 | — | — |
| 2020-03-11 | $19.80 | $19.80 | 19,830 | — | — |
| 2020-03-10 | $21.20 | $21.20 | 22,990 | — | — |
| 2020-03-09 | $22.30 | $22.30 | 37,910 | — | — |
| 2020-03-06 | $25.10 | $25.10 | 39,540 | — | — |
| 2020-03-05 | $26.30 | $26.30 | 18,920 | — | — |
| 2020-03-04 | $25.50 | $25.50 | 34,110 | — | — |
| 2020-03-03 | $26.10 | $26.10 | 31,770 | — | — |
| 2020-03-02 | $27.20 | $27.20 | 43,330 | — | — |
| 2020-02-28 | $24.70 | $24.70 | 35,780 | — | — |
| 2020-02-27 | $24.10 | $24.10 | 49,770 | — | — |
| 2020-02-26 | $26.60 | $26.60 | 31,690 | — | — |
| 2020-02-25 | $25.60 | $25.60 | 19,490 | — | — |
| 2020-02-24 | $26.60 | $26.60 | 24,100 | — | — |
| 2020-02-21 | $27.40 | $27.40 | 21,650 | — | — |
| 2020-02-20 | $27.40 | $27.40 | 12,330 | — | — |
| 2020-02-19 | $27.00 | $27.00 | 15,520 | — | — |
| 2020-02-18 | $27.90 | $27.90 | 16,120 | — | — |
| 2020-02-14 | $27.30 | $27.30 | 25,140 | — | — |
| 2020-02-13 | $28.10 | $28.10 | 25,240 | — | — |
| 2020-02-12 | $28.40 | $28.40 | 37,380 | — | — |
| 2020-02-11 | $28.50 | $28.50 | 102,520 | — | — |
| 2020-02-10 | $26.90 | $26.90 | 18,920 | — | — |
| 2020-02-07 | $26.60 | $26.60 | 21,360 | — | — |
| 2020-02-06 | $28.10 | $28.10 | 13,690 | — | — |
| 2020-02-05 | $28.60 | $28.60 | 24,320 | — | — |
| 2020-02-04 | $30.40 | $30.40 | 37,010 | — | — |
| 2020-02-03 | $26.00 | $26.00 | 39,190 | — | — |
| 2020-01-31 | $25.90 | $25.90 | 45,220 | — | — |
| 2020-01-30 | $26.80 | $26.80 | 26,300 | — | — |
| 2020-01-29 | $27.40 | $27.40 | 25,540 | — | — |
| 2020-01-28 | $28.00 | $28.00 | 24,290 | — | — |
| 2020-01-27 | $29.10 | $29.10 | 22,330 | — | — |
| 2020-01-24 | $30.30 | $30.30 | 33,620 | — | — |
| 2020-01-23 | $31.30 | $31.30 | 29,280 | — | — |
| 2020-01-22 | $32.80 | $32.80 | 21,410 | — | — |
| 2020-01-21 | $33.50 | $33.50 | 36,440 | — | — |
| 2020-01-17 | $32.00 | $32.00 | 25,290 | — | — |
| 2020-01-16 | $32.50 | $32.50 | 25,380 | — | — |
| 2020-01-15 | $30.60 | $30.60 | 14,850 | — | — |
| 2020-01-14 | $32.10 | $32.10 | 41,880 | — | — |
| 2020-01-13 | $30.30 | $30.30 | 26,410 | — | — |
| 2020-01-10 | $29.50 | $29.50 | 25,250 | — | — |
| 2020-01-09 | $28.70 | $28.70 | 23,720 | — | — |
| 2020-01-08 | $28.40 | $28.40 | 15,780 | — | — |
| 2020-01-07 | $27.90 | $27.90 | 22,680 | — | — |
| 2020-01-06 | $28.80 | $28.80 | 23,490 | — | — |
| 2020-01-03 | $27.10 | $27.10 | 39,400 | — | — |
| 2020-01-02 | $28.10 | $28.10 | 41,330 | — | — |