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
- 2017-04-28 to 2026-08-31
- 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 | $22.51 | $22.51 | 5,400 | — | — |
| 2020-12-30 | $23.60 | $23.60 | 3,900 | — | — |
| 2020-12-29 | $24.17 | $24.17 | 3,700 | — | — |
| 2020-12-28 | $24.15 | $24.15 | 6,500 | — | — |
| 2020-12-24 | $25.00 | $25.00 | 5,700 | — | — |
| 2020-12-23 | $24.20 | $24.20 | 3,100 | — | — |
| 2020-12-22 | $24.00 | $24.00 | 8,600 | — | — |
| 2020-12-21 | $23.08 | $23.08 | 9,800 | — | — |
| 2020-12-18 | $23.36 | $23.36 | 7,600 | — | — |
| 2020-12-17 | $22.96 | $22.96 | 4,200 | — | — |
| 2020-12-16 | $22.23 | $22.23 | 13,100 | — | — |
| 2020-12-15 | $20.00 | $20.00 | 1,700 | — | — |
| 2020-12-14 | $19.60 | $19.60 | 6,700 | — | — |
| 2020-12-11 | $19.44 | $19.44 | 2,900 | — | — |
| 2020-12-10 | $18.84 | $18.84 | 9,100 | — | — |
| 2020-12-09 | $19.61 | $19.61 | 2,200 | — | — |
| 2020-12-08 | $19.58 | $19.58 | 5,200 | — | — |
| 2020-12-07 | $20.45 | $20.45 | 900 | — | — |
| 2020-12-04 | $20.21 | $20.21 | 6,600 | — | — |
| 2020-12-03 | $19.40 | $19.40 | 3,900 | — | — |
| 2020-12-02 | $19.51 | $19.51 | 3,300 | — | — |
| 2020-12-01 | $21.50 | $21.50 | 6,200 | — | — |
| 2020-11-30 | $20.40 | $20.40 | 6,000 | — | — |
| 2020-11-27 | $22.40 | $22.40 | 2,465 | — | — |
| 2020-11-25 | $23.40 | $23.40 | 7,215 | — | — |
| 2020-11-24 | $20.60 | $20.60 | 12,920 | — | — |
| 2020-11-23 | $18.60 | $18.60 | 3,550 | — | — |
| 2020-11-20 | $18.60 | $18.60 | 2,440 | — | — |
| 2020-11-19 | $18.80 | $18.80 | 5,335 | — | — |
| 2020-11-18 | $17.60 | $17.60 | 14,150 | — | — |
| 2020-11-17 | $16.44 | $16.44 | 1,415 | — | — |
| 2020-11-16 | $17.40 | $17.40 | 9,665 | — | — |
| 2020-11-13 | $16.00 | $16.00 | 1,300 | — | — |
| 2020-11-12 | $16.28 | $16.28 | 2,380 | — | — |
| 2020-11-11 | $16.64 | $16.64 | 1,135 | — | — |
| 2020-11-10 | $16.60 | $16.60 | 840 | — | — |
| 2020-11-09 | $17.24 | $17.24 | 7,280 | — | — |
| 2020-11-06 | $15.72 | $15.72 | 2,010 | — | — |
| 2020-11-05 | $15.32 | $15.32 | 3,040 | — | — |
| 2020-11-04 | $14.80 | $14.80 | 1,385 | — | — |
| 2020-11-03 | $15.30 | $15.30 | 1,775 | — | — |
| 2020-11-02 | $14.70 | $14.70 | 2,035 | — | — |
| 2020-10-30 | $14.18 | $14.18 | 875 | — | — |
| 2020-10-29 | $14.08 | $14.08 | 3,210 | — | — |
| 2020-10-28 | $14.00 | $14.00 | 3,800 | — | — |
| 2020-10-27 | $14.00 | $14.00 | 4,815 | — | — |
| 2020-10-26 | $14.00 | $14.00 | 5,025 | — | — |
| 2020-10-23 | $15.80 | $15.80 | 4,455 | — | — |
| 2020-10-22 | $14.40 | $14.40 | 3,005 | — | — |
| 2020-10-21 | $13.74 | $13.74 | 7,965 | — | — |
| 2020-10-20 | $12.20 | $12.20 | 4,195 | — | — |
| 2020-10-19 | $14.00 | $14.00 | 2,995 | — | — |
| 2020-10-16 | $15.00 | $15.00 | 2,740 | — | — |
| 2020-10-15 | $15.16 | $15.16 | 4,250 | — | — |
| 2020-10-14 | $14.32 | $14.32 | 1,415 | — | — |
| 2020-10-13 | $14.00 | $14.00 | 4,150 | — | — |
| 2020-10-12 | $14.42 | $14.42 | 7,280 | — | — |
| 2020-10-09 | $13.96 | $13.96 | 7,080 | — | — |
| 2020-10-08 | $13.82 | $13.82 | 16,950 | — | — |
| 2020-10-07 | $11.98 | $11.98 | 3,405 | — | — |
| 2020-10-06 | $11.60 | $11.60 | 2,770 | — | — |
| 2020-10-05 | $11.20 | $11.20 | 1,070 | — | — |
| 2020-10-02 | $11.22 | $11.22 | 1,865 | — | — |
| 2020-10-01 | $11.40 | $11.40 | 1,180 | — | — |
| 2020-09-30 | $11.88 | $11.88 | 1,010 | — | — |
| 2020-09-29 | $11.86 | $11.86 | 14,060 | — | — |
| 2020-09-28 | $11.90 | $11.90 | 2,630 | — | — |
| 2020-09-25 | $11.40 | $11.40 | 2,040 | — | — |
| 2020-09-24 | $11.80 | $11.80 | 2,675 | — | — |
| 2020-09-23 | $11.88 | $11.88 | 3,935 | — | — |
| 2020-09-22 | $11.20 | $11.20 | 1,925 | — | — |
| 2020-09-21 | $11.40 | $11.40 | 565 | — | — |
| 2020-09-18 | $11.44 | $11.44 | 1,890 | — | — |
| 2020-09-17 | $11.20 | $11.20 | 515 | — | — |
| 2020-09-16 | $11.20 | $11.20 | 4,230 | — | — |
| 2020-09-15 | $11.00 | $11.00 | 1,045 | — | — |
| 2020-09-14 | $10.96 | $10.96 | 2,450 | — | — |
| 2020-09-11 | $11.58 | $11.58 | 4,240 | — | — |
| 2020-09-10 | $11.36 | $11.36 | 2,915 | — | — |
| 2020-09-09 | $11.52 | $11.52 | 2,355 | — | — |
| 2020-09-08 | $11.68 | $11.68 | 345 | — | — |
| 2020-09-04 | $11.98 | $11.98 | 1,240 | — | — |
| 2020-09-03 | $12.00 | $12.00 | 1,590 | — | — |
| 2020-09-02 | $12.18 | $12.18 | 1,840 | — | — |
| 2020-09-01 | $12.34 | $12.34 | 4,535 | — | — |
| 2020-08-31 | $12.42 | $12.42 | 2,485 | — | — |
| 2020-08-28 | $12.80 | $12.80 | 1,350 | — | — |
| 2020-08-27 | $12.00 | $12.00 | 3,095 | — | — |
| 2020-08-26 | $12.00 | $12.00 | 3,125 | — | — |
| 2020-08-25 | $12.56 | $12.56 | 1,925 | — | — |
| 2020-08-24 | $11.88 | $11.88 | 7,765 | — | — |
| 2020-08-21 | $12.26 | $12.26 | 2,355 | — | — |
| 2020-08-20 | $12.34 | $12.34 | 2,945 | — | — |
| 2020-08-19 | $12.66 | $12.66 | 960 | — | — |
| 2020-08-18 | $12.10 | $12.10 | 3,230 | — | — |
| 2020-08-17 | $12.12 | $12.12 | 7,990 | — | — |
| 2020-08-14 | $12.70 | $12.70 | 20,590 | — | — |
| 2020-08-13 | $13.50 | $13.50 | 7,480 | — | — |
| 2020-08-12 | $13.98 | $13.98 | 11,200 | — | — |
| 2020-08-11 | $13.64 | $13.64 | 27,385 | — | — |
| 2020-08-10 | $13.60 | $13.60 | 17,765 | — | — |
| 2020-08-07 | $14.40 | $14.40 | 3,155 | — | — |
| 2020-08-06 | $13.80 | $13.80 | 9,665 | — | — |
| 2020-08-05 | $13.26 | $13.26 | 8,365 | — | — |
| 2020-08-04 | $12.42 | $12.42 | 18,310 | — | — |
| 2020-08-03 | $12.00 | $12.00 | 3,385 | — | — |
| 2020-07-31 | $11.50 | $11.50 | 7,760 | — | — |
| 2020-07-30 | $12.00 | $12.00 | 7,985 | — | — |
| 2020-07-29 | $11.36 | $11.36 | 3,915 | — | — |
| 2020-07-28 | $11.46 | $11.46 | 5,360 | — | — |
| 2020-07-27 | $11.80 | $11.80 | 4,570 | — | — |
| 2020-07-24 | $11.70 | $11.70 | 3,295 | — | — |
| 2020-07-23 | $11.92 | $11.92 | 6,685 | — | — |
| 2020-07-22 | $12.16 | $12.16 | 4,815 | — | — |
| 2020-07-21 | $12.10 | $12.10 | 9,950 | — | — |
| 2020-07-20 | $11.64 | $11.64 | 2,985 | — | — |
| 2020-07-17 | $11.80 | $11.80 | 3,930 | — | — |
| 2020-07-16 | $11.62 | $11.62 | 8,185 | — | — |
| 2020-07-15 | $10.82 | $10.82 | 7,405 | — | — |
| 2020-07-14 | $11.30 | $11.30 | 8,785 | — | — |
| 2020-07-13 | $10.66 | $10.66 | 1,330 | — | — |
| 2020-07-10 | $10.62 | $10.62 | 1,940 | — | — |
| 2020-07-09 | $10.52 | $10.52 | 2,325 | — | — |
| 2020-07-08 | $10.40 | $10.40 | 5,575 | — | — |
| 2020-07-07 | $10.52 | $10.52 | 4,140 | — | — |
| 2020-07-06 | $11.34 | $11.34 | 10,955 | — | — |
| 2020-07-02 | $11.00 | $11.00 | 3,630 | — | — |
| 2020-07-01 | $11.02 | $11.02 | 6,150 | — | — |
| 2020-06-30 | $11.56 | $11.56 | 2,720 | — | — |
| 2020-06-29 | $11.00 | $11.00 | 9,500 | — | — |
| 2020-06-26 | $10.60 | $10.60 | 84,170 | — | — |
| 2020-06-25 | $11.20 | $11.20 | 13,875 | — | — |
| 2020-06-24 | $11.20 | $11.20 | 18,570 | — | — |
| 2020-06-23 | $12.60 | $12.60 | 128,455 | — | — |
| 2020-06-22 | $11.28 | $11.28 | 6,965 | — | — |
| 2020-06-19 | $11.34 | $11.34 | 10,655 | — | — |
| 2020-06-18 | $11.14 | $11.14 | 9,740 | — | — |
| 2020-06-17 | $11.90 | $11.90 | 5,555 | — | — |
| 2020-06-16 | $12.40 | $12.40 | 8,960 | — | — |
| 2020-06-15 | $12.10 | $12.10 | 14,400 | — | — |
| 2020-06-12 | $12.12 | $12.12 | 42,590 | — | — |
| 2020-06-11 | $11.80 | $11.80 | 10,425 | — | — |
| 2020-06-10 | $13.50 | $13.50 | 17,090 | — | — |
| 2020-06-09 | $14.72 | $14.72 | 27,425 | — | — |
| 2020-06-08 | $18.80 | $18.80 | 57,030 | — | — |
| 2020-06-05 | $12.20 | $12.20 | 20,420 | — | — |
| 2020-06-04 | $10.14 | $10.14 | 8,925 | — | — |
| 2020-06-03 | $10.20 | $10.20 | 10,370 | — | — |
| 2020-06-02 | $9.62 | $9.62 | 5,100 | — | — |
| 2020-06-01 | $9.80 | $9.80 | 7,315 | — | — |
| 2020-05-29 | $10.40 | $10.40 | 6,305 | — | — |
| 2020-05-28 | $11.00 | $11.00 | 6,625 | — | — |
| 2020-05-27 | $10.62 | $10.62 | 4,785 | — | — |
| 2020-05-26 | $10.78 | $10.78 | 13,825 | — | — |
| 2020-05-22 | $10.58 | $10.58 | 4,010 | — | — |
| 2020-05-21 | $10.92 | $10.92 | 7,015 | — | — |
| 2020-05-20 | $9.80 | $9.80 | 2,510 | — | — |
| 2020-05-19 | $9.98 | $9.98 | 3,475 | — | — |
| 2020-05-18 | $10.20 | $10.20 | 13,040 | — | — |
| 2020-05-15 | $9.10 | $9.10 | 4,710 | — | — |
| 2020-05-14 | $9.48 | $9.48 | 3,255 | — | — |
| 2020-05-13 | $9.32 | $9.32 | 14,570 | — | — |
| 2020-05-12 | $10.50 | $10.50 | 11,255 | — | — |
| 2020-05-11 | $10.82 | $10.82 | 5,150 | — | — |
| 2020-05-08 | $11.02 | $11.02 | 8,310 | — | — |
| 2020-05-07 | $11.50 | $11.50 | 3,930 | — | — |
| 2020-05-06 | $11.22 | $11.22 | 1,720 | — | — |
| 2020-05-05 | $11.64 | $11.64 | 4,845 | — | — |
| 2020-05-04 | $11.94 | $11.94 | 5,205 | — | — |
| 2020-05-01 | $11.84 | $11.84 | 7,400 | — | — |
| 2020-04-30 | $13.40 | $13.40 | 3,745 | — | — |
| 2020-04-29 | $14.00 | $14.00 | 12,450 | — | — |
| 2020-04-28 | $11.96 | $11.96 | 3,730 | — | — |
| 2020-04-27 | $11.64 | $11.64 | 7,215 | — | — |
| 2020-04-24 | $12.40 | $12.40 | 5,840 | — | — |
| 2020-04-23 | $11.86 | $11.86 | 9,270 | — | — |
| 2020-04-22 | $11.10 | $11.10 | 4,070 | — | — |
| 2020-04-21 | $11.40 | $11.40 | 3,245 | — | — |
| 2020-04-20 | $11.68 | $11.68 | 3,045 | — | — |
| 2020-04-17 | $13.00 | $13.00 | 2,635 | — | — |
| 2020-04-16 | $11.68 | $11.68 | 3,785 | — | — |
| 2020-04-15 | $13.60 | $13.60 | 4,920 | — | — |
| 2020-04-14 | $15.40 | $15.40 | 9,420 | — | — |
| 2020-04-13 | $15.00 | $15.00 | 17,520 | — | — |
| 2020-04-09 | $11.20 | $11.20 | 3,600 | — | — |
| 2020-04-08 | $11.00 | $11.00 | 5,115 | — | — |
| 2020-04-07 | $10.32 | $10.32 | 5,425 | — | — |
| 2020-04-06 | $10.80 | $10.80 | 6,820 | — | — |
| 2020-04-03 | $7.70 | $7.70 | 13,285 | — | — |
| 2020-04-02 | $11.00 | $11.00 | 3,215 | — | — |
| 2020-04-01 | $10.42 | $10.42 | 3,000 | — | — |
| 2020-03-31 | $12.80 | $12.80 | 3,440 | — | — |
| 2020-03-30 | $13.20 | $13.20 | 1,540 | — | — |
| 2020-03-27 | $13.20 | $13.20 | 1,425 | — | — |
| 2020-03-26 | $15.80 | $15.80 | 1,100 | — | — |
| 2020-03-25 | $15.70 | $15.70 | 1,575 | — | — |
| 2020-03-24 | $17.20 | $17.20 | 1,000 | — | — |
| 2020-03-23 | $15.00 | $15.00 | 920 | — | — |
| 2020-03-20 | $16.40 | $16.40 | 3,220 | — | — |
| 2020-03-19 | $19.20 | $19.20 | 2,260 | — | — |
| 2020-03-18 | $15.14 | $15.14 | 3,615 | — | — |
| 2020-03-17 | $16.98 | $16.98 | 3,015 | — | — |
| 2020-03-16 | $17.20 | $17.20 | 3,225 | — | — |
| 2020-03-13 | $18.00 | $18.00 | 1,515 | — | — |
| 2020-03-12 | $16.36 | $16.36 | 3,020 | — | — |
| 2020-03-11 | $22.20 | $22.20 | 3,470 | — | — |
| 2020-03-10 | $20.40 | $20.40 | 2,335 | — | — |
| 2020-03-09 | $16.98 | $16.98 | 4,385 | — | — |
| 2020-03-06 | $22.80 | $22.80 | 3,755 | — | — |
| 2020-03-05 | $25.00 | $25.00 | 2,260 | — | — |
| 2020-03-04 | $29.60 | $29.60 | 6,770 | — | — |
| 2020-03-03 | $31.40 | $31.40 | 21,730 | — | — |
| 2020-03-02 | $20.60 | $20.60 | 2,020 | — | — |
| 2020-02-28 | $21.80 | $21.80 | 4,870 | — | — |
| 2020-02-27 | $20.80 | $20.80 | 1,540 | — | — |
| 2020-02-26 | $22.80 | $22.80 | 3,375 | — | — |
| 2020-02-25 | $22.80 | $22.80 | 2,965 | — | — |
| 2020-02-24 | $27.40 | $27.40 | 2,330 | — | — |
| 2020-02-21 | $29.20 | $29.20 | 1,360 | — | — |
| 2020-02-20 | $30.40 | $30.40 | 3,070 | — | — |
| 2020-02-19 | $29.80 | $29.80 | 2,455 | — | — |
| 2020-02-18 | $30.00 | $30.00 | 1,740 | — | — |
| 2020-02-14 | $30.40 | $30.40 | 1,170 | — | — |
| 2020-02-13 | $32.20 | $32.20 | 1,060 | — | — |
| 2020-02-12 | $33.00 | $33.00 | 3,615 | — | — |
| 2020-02-11 | $31.00 | $31.00 | 1,150 | — | — |
| 2020-02-10 | $31.00 | $31.00 | 1,005 | — | — |
| 2020-02-07 | $31.20 | $31.20 | 1,490 | — | — |
| 2020-02-06 | $31.20 | $31.20 | 990 | — | — |
| 2020-02-05 | $31.20 | $31.20 | 1,620 | — | — |
| 2020-02-04 | $31.80 | $31.80 | 1,435 | — | — |
| 2020-02-03 | $31.20 | $31.20 | 2,040 | — | — |
| 2020-01-31 | $30.60 | $30.60 | 2,315 | — | — |
| 2020-01-30 | $33.80 | $33.80 | 1,130 | — | — |
| 2020-01-29 | $34.40 | $34.40 | 1,175 | — | — |
| 2020-01-28 | $34.80 | $34.80 | 820 | — | — |
| 2020-01-27 | $34.60 | $34.60 | 1,230 | — | — |
| 2020-01-24 | $35.40 | $35.40 | 340 | — | — |
| 2020-01-23 | $35.60 | $35.60 | 580 | — | — |
| 2020-01-22 | $36.40 | $36.40 | 1,160 | — | — |
| 2020-01-21 | $35.60 | $35.60 | 2,390 | — | — |
| 2020-01-17 | $37.00 | $37.00 | 1,600 | — | — |
| 2020-01-16 | $37.20 | $37.20 | 415 | — | — |
| 2020-01-15 | $36.20 | $36.20 | 795 | — | — |
| 2020-01-14 | $36.20 | $36.20 | 505 | — | — |
| 2020-01-13 | $37.60 | $37.60 | 2,170 | — | — |
| 2020-01-10 | $39.40 | $39.40 | 1,050 | — | — |
| 2020-01-09 | $41.20 | $41.20 | 770 | — | — |
| 2020-01-08 | $38.00 | $38.00 | 3,545 | — | — |
| 2020-01-07 | $38.00 | $38.00 | 4,065 | — | — |
| 2020-01-06 | $40.80 | $40.80 | 1,425 | — | — |
| 2020-01-03 | $42.00 | $42.00 | 710 | — | — |
| 2020-01-02 | $41.80 | $41.80 | 1,005 | — | — |