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
- 2011-12-30 to 2026-08-28
- 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 |
|---|---|---|---|
| 2020-12-31 | $27.78 | $27.78 | 1,622 |
| 2020-12-30 | $27.45 | $27.45 | 1,443 |
| 2020-12-29 | $24.53 | $24.53 | 9,019 |
| 2020-12-28 | $27.50 | $27.50 | 6,772 |
| 2020-12-24 | $23.39 | $23.39 | 1,757 |
| 2020-12-23 | $23.45 | $23.45 | 5,166 |
| 2020-12-22 | $22.73 | $22.73 | 5,661 |
| 2020-12-21 | $24.25 | $24.25 | 2,504 |
| 2020-12-18 | $26.00 | $26.00 | 893 |
| 2020-12-17 | $28.00 | $28.00 | 3,958 |
| 2020-12-16 | $25.50 | $25.50 | 15,411 |
| 2020-12-15 | $33.75 | $33.75 | 1,780 |
| 2020-12-14 | $30.83 | $30.83 | 4,928 |
| 2020-12-11 | $31.81 | $31.81 | 1,465 |
| 2020-12-10 | $32.78 | $32.78 | 1,555 |
| 2020-12-09 | $33.50 | $33.50 | 2,050 |
| 2020-12-08 | $34.95 | $34.95 | 2,772 |
| 2020-12-07 | $35.00 | $35.00 | 1,129 |
| 2020-12-04 | $35.24 | $35.24 | 1,104 |
| 2020-12-03 | $35.94 | $35.94 | 493 |
| 2020-12-02 | $34.71 | $34.71 | 599 |
| 2020-12-01 | $35.30 | $35.30 | 729 |
| 2020-11-30 | $34.25 | $34.25 | 1,052 |
| 2020-11-27 | $35.63 | $35.63 | 663 |
| 2020-11-25 | $37.88 | $37.88 | 3,882 |
| 2020-11-24 | $33.70 | $33.70 | 2,501 |
| 2020-11-23 | $33.79 | $33.79 | 2,259 |
| 2020-11-20 | $35.72 | $35.72 | 212 |
| 2020-11-19 | $34.43 | $34.43 | 1,580 |
| 2020-11-18 | $33.75 | $33.75 | 690 |
| 2020-11-17 | $36.28 | $36.28 | 1,540 |
| 2020-11-16 | $36.58 | $36.58 | 2,483 |
| 2020-11-13 | $37.00 | $37.00 | 888 |
| 2020-11-12 | $36.50 | $36.50 | 934 |
| 2020-11-11 | $37.50 | $37.50 | 623 |
| 2020-11-10 | $35.80 | $35.80 | 1,686 |
| 2020-11-09 | $35.75 | $35.75 | 2,015 |
| 2020-11-06 | $37.50 | $37.50 | 1,584 |
| 2020-11-05 | $38.67 | $38.67 | 2,312 |
| 2020-11-04 | $37.40 | $37.40 | 442 |
| 2020-11-03 | $37.01 | $37.01 | 1,233 |
| 2020-11-02 | $37.00 | $37.00 | 1,467 |
| 2020-10-30 | $32.50 | $32.50 | 989 |
| 2020-10-29 | $32.19 | $32.19 | 1,290 |
| 2020-10-28 | $33.10 | $33.10 | 2,003 |
| 2020-10-27 | $38.25 | $38.25 | 1,335 |
| 2020-10-26 | $36.63 | $36.63 | 4,270 |
| 2020-10-23 | $37.14 | $37.14 | 2,634 |
| 2020-10-22 | $31.70 | $31.70 | 598 |
| 2020-10-21 | $30.00 | $30.00 | 427 |
| 2020-10-20 | $29.00 | $29.00 | 2,111 |
| 2020-10-19 | $29.50 | $29.50 | 1,076 |
| 2020-10-16 | $29.65 | $29.65 | 1,122 |
| 2020-10-15 | $28.75 | $28.75 | 745 |
| 2020-10-14 | $30.83 | $30.83 | 1,060 |
| 2020-10-13 | $28.98 | $28.98 | 736 |
| 2020-10-12 | $31.50 | $31.50 | 926 |
| 2020-10-09 | $29.75 | $29.75 | 2,028 |
| 2020-10-08 | $26.70 | $26.70 | 766 |
| 2020-10-07 | $27.73 | $27.73 | 1,210 |
| 2020-10-06 | $28.85 | $28.85 | 743 |
| 2020-10-05 | $30.50 | $30.50 | 1,836 |
| 2020-10-02 | $30.50 | $30.50 | 3,249 |
| 2020-10-01 | $27.79 | $27.79 | 3,098 |
| 2020-09-30 | $26.75 | $26.75 | 2,688 |
| 2020-09-29 | $29.50 | $29.50 | 2,952 |
| 2020-09-28 | $29.63 | $29.63 | 1,770 |
| 2020-09-25 | $32.17 | $32.17 | 1,270 |
| 2020-09-24 | $32.00 | $32.00 | 3,972 |
| 2020-09-23 | $31.80 | $31.79 | 2,097 |
| 2020-09-22 | $30.00 | $30.00 | 7,979 |
| 2020-09-21 | $33.51 | $33.51 | 1,852 |
| 2020-09-18 | $38.25 | $38.25 | 1,534 |
| 2020-09-17 | $40.22 | $40.22 | 665 |
| 2020-09-16 | $42.17 | $42.17 | 721 |
| 2020-09-15 | $41.00 | $41.00 | 1,569 |
| 2020-09-14 | $43.15 | $43.15 | 1,259 |
| 2020-09-11 | $42.03 | $42.03 | 1,686 |
| 2020-09-10 | $39.50 | $39.50 | 1,288 |
| 2020-09-09 | $40.54 | $40.54 | 1,287 |
| 2020-09-08 | $40.99 | $40.99 | 1,147 |
| 2020-09-04 | $43.75 | $43.75 | 3,133 |
| 2020-09-03 | $41.50 | $41.50 | 1,710 |
| 2020-09-02 | $44.45 | $44.45 | 1,400 |
| 2020-09-01 | $44.97 | $44.97 | 3,071 |
| 2020-08-31 | $41.25 | $41.25 | 3,748 |
| 2020-08-28 | $40.00 | $40.00 | 2,000 |
| 2020-08-27 | $35.75 | $35.75 | 3,906 |
| 2020-08-26 | $36.25 | $36.25 | 1,828 |
| 2020-08-25 | $32.50 | $32.50 | 1,255 |
| 2020-08-24 | $33.92 | $33.92 | 1,077 |
| 2020-08-21 | $35.00 | $35.00 | 911 |
| 2020-08-20 | $37.14 | $37.14 | 966 |
| 2020-08-19 | $35.00 | $35.00 | 2,696 |
| 2020-08-18 | $36.63 | $36.63 | 4,434 |
| 2020-08-17 | $35.00 | $35.00 | 5,523 |
| 2020-08-14 | $27.36 | $27.36 | 2,328 |
| 2020-08-13 | $25.88 | $25.88 | 734 |
| 2020-08-12 | $25.00 | $25.00 | 722 |
| 2020-08-11 | $24.51 | $24.51 | 2,370 |
| 2020-08-10 | $27.00 | $27.00 | 2,382 |
| 2020-08-07 | $26.25 | $26.25 | 1,601 |
| 2020-08-06 | $24.83 | $24.83 | 1,455 |
| 2020-08-05 | $25.00 | $25.00 | 3,984 |
| 2020-08-04 | $25.00 | $25.00 | 2,518 |
| 2020-08-03 | $24.63 | $24.63 | 2,241 |
| 2020-07-31 | $23.10 | $23.10 | 1,657 |
| 2020-07-30 | $23.73 | $23.73 | 1,630 |
| 2020-07-29 | $24.75 | $24.75 | 1,021 |
| 2020-07-28 | $24.50 | $24.50 | 1,921 |
| 2020-07-27 | $26.75 | $26.75 | 3,534 |
| 2020-07-24 | $27.50 | $27.50 | 1,196 |
| 2020-07-23 | $26.25 | $26.25 | 4,864 |
| 2020-07-22 | $27.50 | $27.50 | 3,725 |
| 2020-07-21 | $26.88 | $26.88 | 9,472 |
| 2020-07-20 | $24.51 | $24.51 | 1,840 |
| 2020-07-17 | $24.75 | $24.75 | 3,637 |
| 2020-07-16 | $25.00 | $25.00 | 5,910 |
| 2020-07-15 | $23.75 | $23.75 | 384 |
| 2020-07-14 | $23.25 | $23.25 | 1,336 |
| 2020-07-13 | $23.04 | $23.04 | 890 |
| 2020-07-10 | $24.38 | $24.38 | 941 |
| 2020-07-09 | $25.00 | $25.00 | 3,315 |
| 2020-07-08 | $24.01 | $24.01 | 799 |
| 2020-07-07 | $25.00 | $25.00 | 1,010 |
| 2020-07-06 | $25.57 | $25.57 | 3,278 |
| 2020-07-02 | $22.38 | $22.38 | 2,439 |
| 2020-07-01 | $23.00 | $23.00 | 837 |
| 2020-06-30 | $21.25 | $21.25 | 1,690 |
| 2020-06-29 | $20.11 | $20.11 | 5,501 |
| 2020-06-26 | $17.39 | $17.39 | 1,068 |
| 2020-06-25 | $18.00 | $18.00 | 1,129 |
| 2020-06-24 | $17.25 | $17.25 | 498 |
| 2020-06-23 | $18.25 | $18.25 | 2,432 |
| 2020-06-22 | $16.06 | $16.06 | 180 |
| 2020-06-19 | $16.50 | $16.50 | 618 |
| 2020-06-18 | $17.13 | $17.13 | 3,709 |
| 2020-06-17 | $15.75 | $15.75 | 62 |
| 2020-06-16 | $16.90 | $16.90 | 166 |
| 2020-06-15 | $15.06 | $15.06 | 1,029 |
| 2020-06-12 | $14.72 | $14.72 | 567 |
| 2020-06-11 | $14.50 | $14.50 | 847 |
| 2020-06-10 | $16.55 | $16.55 | 807 |
| 2020-06-09 | $15.00 | $15.00 | 438 |
| 2020-06-08 | $16.64 | $16.64 | 729 |
| 2020-06-05 | $16.25 | $16.25 | 1,310 |
| 2020-06-04 | $16.98 | $16.98 | 209 |
| 2020-06-03 | $16.86 | $16.86 | 193 |
| 2020-06-02 | $17.98 | $17.98 | 116 |
| 2020-06-01 | $17.51 | $17.51 | 181 |
| 2020-05-29 | $17.54 | $17.54 | 578 |
| 2020-05-28 | $16.50 | $16.50 | 3,373 |
| 2020-05-27 | $17.50 | $17.50 | 2,438 |
| 2020-05-26 | $17.50 | $17.50 | 4,922 |
| 2020-05-22 | $18.98 | $18.98 | 1,132 |
| 2020-05-21 | $19.00 | $19.00 | 2,466 |
| 2020-05-20 | $18.92 | $18.92 | 1,480 |
| 2020-05-19 | $17.50 | $17.50 | 5,610 |
| 2020-05-18 | $23.75 | $23.75 | 5,719 |
| 2020-05-15 | $18.25 | $18.25 | 1,699 |
| 2020-05-14 | $14.50 | $14.50 | 1,540 |
| 2020-05-13 | $17.00 | $17.00 | 1,645 |
| 2020-05-12 | $14.00 | $14.00 | 257 |
| 2020-05-11 | $14.26 | $14.26 | 1,088 |
| 2020-05-08 | $13.75 | $13.75 | 416 |
| 2020-05-07 | $12.50 | $12.50 | 961 |
| 2020-05-06 | $12.80 | $12.80 | 1,167 |
| 2020-05-05 | $14.75 | $14.75 | 816 |
| 2020-05-04 | $9.63 | $9.63 | 119 |
| 2020-05-01 | $10.97 | $10.97 | 744 |
| 2020-04-30 | $11.25 | $11.25 | 185 |
| 2020-04-29 | $10.55 | $10.55 | 860 |
| 2020-04-28 | $10.13 | $10.13 | 242 |
| 2020-04-27 | $8.75 | $8.75 | 161 |
| 2020-04-24 | $10.00 | $10.00 | 53 |
| 2020-04-23 | $9.38 | $9.38 | 253 |
| 2020-04-22 | $9.38 | $9.38 | 70 |
| 2020-04-21 | $8.94 | $8.94 | 259 |
| 2020-04-20 | $11.25 | $11.25 | 306 |
| 2020-04-17 | $9.25 | $9.25 | 36 |
| 2020-04-16 | $10.00 | $10.00 | 469 |
| 2020-04-15 | $11.30 | $11.30 | 102 |
| 2020-04-14 | $11.50 | $11.50 | 1,342 |
| 2020-04-13 | $10.55 | $10.55 | 546 |
| 2020-04-09 | $8.53 | $8.53 | 1,054 |
| 2020-04-08 | $8.50 | $8.50 | 134 |
| 2020-04-07 | $8.75 | $8.75 | 689 |
| 2020-04-06 | $7.84 | $7.84 | 45 |
| 2020-04-03 | $8.75 | $8.75 | 60 |
| 2020-04-02 | $6.88 | $6.88 | 247 |
| 2020-04-01 | $8.13 | $8.13 | 20 |
| 2020-03-31 | $8.50 | $8.50 | 502 |
| 2020-03-30 | $8.45 | $8.45 | 65 |
| 2020-03-27 | $8.68 | $8.68 | 640 |
| 2020-03-26 | $6.75 | $6.75 | 676 |
| 2020-03-25 | $7.31 | $7.31 | 500 |
| 2020-03-24 | $8.25 | $8.25 | 139 |
| 2020-03-23 | $5.00 | $5.00 | 518 |
| 2020-03-20 | $6.25 | $6.25 | 3,909 |
| 2020-03-19 | $6.50 | $6.50 | 1,369 |
| 2020-03-18 | $6.75 | $6.75 | 94 |
| 2020-03-17 | $5.50 | $5.50 | 1,000 |
| 2020-03-16 | $5.50 | $5.50 | 901 |
| 2020-03-13 | $8.00 | $8.00 | 608 |
| 2020-03-12 | $7.75 | $7.75 | 797 |
| 2020-03-11 | $10.25 | $10.25 | 69 |
| 2020-03-10 | $9.00 | $9.00 | 149 |
| 2020-03-09 | $7.50 | $7.50 | 27 |
| 2020-03-06 | $10.05 | $10.05 | 344 |
| 2020-03-05 | $7.50 | $7.50 | 347 |
| 2020-03-04 | $10.45 | $10.45 | 73 |
| 2020-03-03 | $9.35 | $9.35 | 236 |
| 2020-03-02 | $10.00 | $10.00 | 444 |
| 2020-02-28 | $8.63 | $8.63 | 369 |
| 2020-02-27 | $8.75 | $8.75 | 178 |
| 2020-02-26 | $9.53 | $9.53 | 831 |
| 2020-02-25 | $10.35 | $10.35 | 322 |
| 2020-02-24 | $9.50 | $9.50 | 142 |
| 2020-02-21 | $10.50 | $10.50 | 38 |
| 2020-02-20 | $10.50 | $10.50 | 1,063 |
| 2020-02-19 | $10.45 | $10.45 | 1,365 |
| 2020-02-18 | $7.50 | $7.50 | 60 |
| 2020-02-14 | $9.73 | $9.73 | 53 |
| 2020-02-13 | $9.25 | $9.25 | 59 |
| 2020-02-12 | $8.50 | $8.50 | 208 |
| 2020-02-11 | $9.25 | $9.25 | 264 |
| 2020-02-10 | $10.37 | $10.37 | 282 |
| 2020-02-07 | $9.40 | $9.40 | 36 |
| 2020-02-06 | $7.25 | $7.25 | 572 |
| 2020-02-05 | $6.88 | $6.88 | 5,311 |
| 2020-02-04 | $10.25 | $10.25 | 60 |
| 2020-02-03 | $10.38 | $10.38 | 13 |
| 2020-01-31 | $9.44 | $9.44 | 366 |
| 2020-01-30 | $10.25 | $10.25 | 161 |
| 2020-01-29 | $11.25 | $11.25 | 196 |
| 2020-01-28 | $10.21 | $10.21 | 255 |
| 2020-01-27 | $10.00 | $10.00 | 499 |
| 2020-01-24 | $10.50 | $10.50 | 191 |
| 2020-01-23 | $11.25 | $11.25 | 28 |
| 2020-01-22 | $10.00 | $10.00 | 153 |
| 2020-01-21 | $12.75 | $12.75 | 157 |
| 2020-01-17 | $13.08 | $13.08 | 80 |
| 2020-01-16 | $14.56 | $14.56 | 64 |
| 2020-01-15 | $13.50 | $13.50 | 81 |
| 2020-01-14 | $12.66 | $12.66 | 223 |
| 2020-01-13 | $13.50 | $13.50 | 89 |
| 2020-01-10 | $13.15 | $13.15 | 163 |
| 2020-01-09 | $14.38 | $14.38 | 324 |
| 2020-01-08 | $14.07 | $14.07 | 40 |
| 2020-01-07 | $15.00 | $15.00 | 124 |
| 2020-01-06 | $14.25 | $14.25 | 124 |
| 2020-01-03 | $15.50 | $15.50 | 352 |
| 2020-01-02 | $13.80 | $13.80 | 140 |