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
- 2013-06-19 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 | $17.97 | $19.57 | 1,822,300 | — | — |
| 2020-12-30 | $18.03 | $19.63 | 1,373,500 | — | — |
| 2020-12-29 | $18.02 | $19.62 | 1,198,300 | — | — |
| 2020-12-28 | $18.18 | $19.80 | 1,674,700 | — | — |
| 2020-12-24 | $17.82 | $19.40 | 1,100,000 | — | — |
| 2020-12-23 | $17.68 | $19.25 | 3,008,300 | — | — |
| 2020-12-22 | $17.64 | $19.21 | 3,627,600 | — | — |
| 2020-12-21 | $17.65 | $19.22 | 3,910,100 | — | — |
| 2020-12-18 | $17.35 | $18.89 | 5,936,300 | — | — |
| 2020-12-17 | $17.71 | $19.28 | 2,365,900 | — | — |
| 2020-12-16 | $17.77 | $19.35 | 3,088,100 | — | — |
| 2020-12-15 | $18.09 | $19.70 | 5,125,400 | — | — |
| 2020-12-14 | $17.75 | $19.33 | 3,148,900 | — | — |
| 2020-12-11 | $17.96 | $19.56 | 2,254,400 | — | — |
| 2020-12-10 | $18.35 | $19.98 | 3,937,900 | — | — |
| 2020-12-09 | $18.27 | $19.89 | 3,616,100 | — | — |
| 2020-12-08 | $18.38 | $20.01 | 4,797,000 | — | — |
| 2020-12-07 | $18.50 | $20.14 | 1,823,700 | — | — |
| 2020-12-04 | $18.68 | $20.34 | 4,480,400 | — | — |
| 2020-12-03 | $18.57 | $20.22 | 2,157,700 | — | — |
| 2020-12-02 | $18.39 | $20.02 | 2,754,100 | — | — |
| 2020-12-01 | $18.07 | $19.68 | 6,509,300 | — | — |
| 2020-11-30 | $17.65 | $19.22 | 7,736,400 | — | — |
| 2020-11-27 | $17.71 | $19.28 | 1,141,700 | — | — |
| 2020-11-25 | $18.00 | $19.60 | 2,540,500 | — | — |
| 2020-11-24 | $18.17 | $19.78 | 2,591,300 | — | — |
| 2020-11-23 | $17.90 | $19.49 | 1,554,900 | — | — |
| 2020-11-20 | $17.52 | $19.08 | 1,828,900 | — | — |
| 2020-11-19 | $17.55 | $19.11 | 1,950,800 | — | — |
| 2020-11-18 | $17.55 | $19.11 | 1,883,200 | — | — |
| 2020-11-17 | $17.68 | $19.25 | 2,312,500 | — | — |
| 2020-11-16 | $17.39 | $18.94 | 2,095,100 | — | — |
| 2020-11-13 | $16.98 | $18.49 | 2,040,000 | — | — |
| 2020-11-12 | $16.39 | $17.85 | 2,870,600 | — | — |
| 2020-11-11 | $17.20 | $18.73 | 5,795,100 | — | — |
| 2020-11-10 | $16.27 | $17.72 | 4,164,700 | — | — |
| 2020-11-09 | $15.67 | $17.06 | 4,351,400 | — | — |
| 2020-11-06 | $15.16 | $16.51 | 2,931,700 | — | — |
| 2020-11-05 | $14.00 | $15.24 | 1,640,200 | — | — |
| 2020-11-04 | $13.54 | $14.74 | 1,769,400 | — | — |
| 2020-11-03 | $13.50 | $14.70 | 1,208,600 | — | — |
| 2020-11-02 | $13.29 | $14.47 | 1,757,600 | — | — |
| 2020-10-30 | $13.13 | $14.30 | 1,856,200 | — | — |
| 2020-10-29 | $13.09 | $14.25 | 1,399,900 | — | — |
| 2020-10-28 | $12.97 | $14.12 | 2,628,500 | — | — |
| 2020-10-27 | $13.43 | $14.62 | 1,482,200 | — | — |
| 2020-10-26 | $13.65 | $14.86 | 1,829,200 | — | — |
| 2020-10-23 | $13.98 | $15.22 | 1,325,400 | — | — |
| 2020-10-22 | $13.92 | $15.16 | 1,258,900 | — | — |
| 2020-10-21 | $13.95 | $15.19 | 1,392,000 | — | — |
| 2020-10-20 | $13.85 | $15.08 | 1,350,500 | — | — |
| 2020-10-19 | $13.77 | $14.99 | 1,439,500 | — | — |
| 2020-10-16 | $14.06 | $15.31 | 974,900 | — | — |
| 2020-10-15 | $13.97 | $15.21 | 1,713,000 | — | — |
| 2020-10-14 | $14.18 | $15.44 | 1,430,600 | — | — |
| 2020-10-13 | $14.31 | $15.58 | 1,948,000 | — | — |
| 2020-10-12 | $14.21 | $15.47 | 1,603,800 | — | — |
| 2020-10-09 | $14.25 | $15.52 | 1,832,300 | — | — |
| 2020-10-08 | $14.44 | $15.72 | 2,232,500 | — | — |
| 2020-10-07 | $14.23 | $15.49 | 1,893,400 | — | — |
| 2020-10-06 | $14.32 | $15.59 | 2,428,400 | — | — |
| 2020-10-05 | $14.34 | $15.61 | 2,590,200 | — | — |
| 2020-10-02 | $14.22 | $15.48 | 1,487,900 | — | — |
| 2020-10-01 | $14.18 | $15.44 | 1,607,700 | — | — |
| 2020-09-30 | $14.02 | $15.27 | 2,481,900 | — | — |
| 2020-09-29 | $13.89 | $15.12 | 1,632,300 | — | — |
| 2020-09-28 | $14.34 | $15.61 | 2,655,400 | — | — |
| 2020-09-25 | $14.10 | $15.35 | 3,076,600 | — | — |
| 2020-09-24 | $14.02 | $15.27 | 1,880,200 | — | — |
| 2020-09-23 | $14.24 | $15.51 | 2,924,100 | — | — |
| 2020-09-22 | $14.74 | $16.05 | 2,804,000 | — | — |
| 2020-09-21 | $14.57 | $15.86 | 5,159,000 | — | — |
| 2020-09-18 | $15.64 | $17.03 | 8,038,400 | — | — |
| 2020-09-17 | $15.21 | $16.56 | 3,641,700 | — | — |
| 2020-09-16 | $15.11 | $16.45 | 2,612,400 | — | — |
| 2020-09-15 | $15.32 | $16.68 | 1,630,500 | — | — |
| 2020-09-14 | $15.31 | $16.56 | 2,204,200 | — | — |
| 2020-09-11 | $15.06 | $16.29 | 1,964,400 | — | — |
| 2020-09-10 | $14.84 | $16.05 | 1,961,100 | — | — |
| 2020-09-09 | $15.12 | $16.36 | 1,965,300 | — | — |
| 2020-09-08 | $14.64 | $15.84 | 1,935,100 | — | — |
| 2020-09-04 | $14.95 | $16.17 | 2,423,100 | — | — |
| 2020-09-03 | $15.21 | $16.45 | 2,973,200 | — | — |
| 2020-09-02 | $15.24 | $16.49 | 2,486,300 | — | — |
| 2020-09-01 | $15.18 | $16.42 | 1,553,100 | — | — |
| 2020-08-31 | $15.12 | $16.36 | 2,079,900 | — | — |
| 2020-08-28 | $15.26 | $16.51 | 1,374,800 | — | — |
| 2020-08-27 | $15.06 | $16.29 | 1,175,600 | — | — |
| 2020-08-26 | $15.00 | $16.23 | 1,513,500 | — | — |
| 2020-08-25 | $14.99 | $16.22 | 1,414,900 | — | — |
| 2020-08-24 | $14.87 | $16.09 | 1,903,400 | — | — |
| 2020-08-21 | $14.61 | $15.80 | 2,293,100 | — | — |
| 2020-08-20 | $15.14 | $16.38 | 1,923,700 | — | — |
| 2020-08-19 | $15.22 | $16.46 | 1,805,700 | — | — |
| 2020-08-18 | $15.18 | $16.42 | 2,077,500 | — | — |
| 2020-08-17 | $15.12 | $16.36 | 2,019,600 | — | — |
| 2020-08-14 | $15.33 | $16.58 | 1,806,100 | — | — |
| 2020-08-13 | $15.29 | $16.54 | 2,111,100 | — | — |
| 2020-08-12 | $15.17 | $16.41 | 3,880,000 | — | — |
| 2020-08-11 | $14.89 | $16.11 | 3,044,600 | — | — |
| 2020-08-10 | $14.84 | $16.05 | 4,597,900 | — | — |
| 2020-08-07 | $14.34 | $15.51 | 2,532,300 | — | — |
| 2020-08-06 | $13.51 | $14.61 | 2,483,000 | — | — |
| 2020-08-05 | $13.29 | $14.38 | 1,918,100 | — | — |
| 2020-08-04 | $13.39 | $14.48 | 1,602,300 | — | — |
| 2020-08-03 | $13.00 | $14.06 | 1,944,900 | — | — |
| 2020-07-31 | $12.72 | $13.76 | 1,647,700 | — | — |
| 2020-07-30 | $12.90 | $13.95 | 1,148,000 | — | — |
| 2020-07-29 | $12.87 | $13.92 | 1,405,200 | — | — |
| 2020-07-28 | $12.71 | $13.75 | 1,208,400 | — | — |
| 2020-07-27 | $12.88 | $13.93 | 1,119,400 | — | — |
| 2020-07-24 | $12.71 | $13.75 | 921,800 | — | — |
| 2020-07-23 | $12.72 | $13.76 | 1,409,300 | — | — |
| 2020-07-22 | $12.85 | $13.90 | 1,610,600 | — | — |
| 2020-07-21 | $12.75 | $13.79 | 1,205,600 | — | — |
| 2020-07-20 | $12.66 | $13.69 | 986,500 | — | — |
| 2020-07-17 | $12.82 | $13.87 | 1,079,000 | — | — |
| 2020-07-16 | $12.76 | $13.80 | 1,130,400 | — | — |
| 2020-07-15 | $12.65 | $13.68 | 2,590,300 | — | — |
| 2020-07-14 | $12.43 | $13.45 | 2,656,100 | — | — |
| 2020-07-13 | $11.93 | $12.91 | 1,877,300 | — | — |
| 2020-07-10 | $11.96 | $12.94 | 1,671,900 | — | — |
| 2020-07-09 | $11.73 | $12.69 | 2,136,200 | — | — |
| 2020-07-08 | $11.85 | $12.82 | 1,618,900 | — | — |
| 2020-07-07 | $12.00 | $12.98 | 1,318,400 | — | — |
| 2020-07-06 | $12.17 | $13.16 | 1,550,800 | — | — |
| 2020-07-02 | $12.03 | $13.01 | 1,612,900 | — | — |
| 2020-07-01 | $12.08 | $13.07 | 2,016,000 | — | — |
| 2020-06-30 | $11.86 | $12.83 | 2,194,300 | — | — |
| 2020-06-29 | $11.65 | $12.60 | 1,445,300 | — | — |
| 2020-06-26 | $11.48 | $12.42 | 2,954,700 | — | — |
| 2020-06-25 | $11.76 | $12.72 | 2,881,500 | — | — |
| 2020-06-24 | $11.67 | $12.62 | 1,918,600 | — | — |
| 2020-06-23 | $12.00 | $12.98 | 1,713,600 | — | — |
| 2020-06-22 | $11.96 | $12.94 | 1,456,500 | — | — |
| 2020-06-19 | $11.86 | $12.83 | 4,731,400 | — | — |
| 2020-06-18 | $11.93 | $12.91 | 2,046,300 | — | — |
| 2020-06-17 | $12.30 | $13.31 | 4,060,000 | — | — |
| 2020-06-16 | $11.94 | $12.92 | 2,295,600 | — | — |
| 2020-06-15 | $11.79 | $12.75 | 2,142,300 | — | — |
| 2020-06-12 | $11.72 | $12.68 | 1,954,600 | — | — |
| 2020-06-11 | $11.41 | $12.34 | 2,152,500 | — | — |
| 2020-06-10 | $12.39 | $13.40 | 2,155,600 | — | — |
| 2020-06-09 | $12.88 | $13.93 | 1,769,200 | — | — |
| 2020-06-08 | $13.36 | $14.45 | 2,387,400 | — | — |
| 2020-06-05 | $12.96 | $14.02 | 3,410,300 | — | — |
| 2020-06-04 | $12.79 | $13.84 | 5,490,200 | — | — |
| 2020-06-03 | $12.91 | $13.97 | 4,388,000 | — | — |
| 2020-06-02 | $12.25 | $13.25 | 3,330,800 | — | — |
| 2020-06-01 | $12.19 | $13.19 | 2,103,500 | — | — |
| 2020-05-29 | $12.25 | $13.25 | 4,649,400 | — | — |
| 2020-05-28 | $11.88 | $12.85 | 2,614,400 | — | — |
| 2020-05-27 | $12.09 | $13.08 | 3,736,200 | — | — |
| 2020-05-26 | $11.88 | $12.85 | 2,986,900 | — | — |
| 2020-05-22 | $11.52 | $12.46 | 1,853,100 | — | — |
| 2020-05-21 | $11.38 | $12.31 | 1,658,300 | — | — |
| 2020-05-20 | $11.45 | $12.39 | 1,720,900 | — | — |
| 2020-05-19 | $11.10 | $12.01 | 1,906,700 | — | — |
| 2020-05-18 | $11.16 | $12.07 | 2,455,500 | — | — |
| 2020-05-15 | $10.87 | $11.76 | 2,877,600 | — | — |
| 2020-05-14 | $10.73 | $11.61 | 3,967,500 | — | — |
| 2020-05-13 | $10.61 | $11.48 | 3,623,100 | — | — |
| 2020-05-12 | $10.59 | $11.46 | 2,166,100 | — | — |
| 2020-05-11 | $10.70 | $11.57 | 2,494,100 | — | — |
| 2020-05-08 | $10.93 | $11.82 | 3,163,600 | — | — |
| 2020-05-07 | $9.65 | $10.44 | 2,823,600 | — | — |
| 2020-05-06 | $9.67 | $10.46 | 1,965,500 | — | — |
| 2020-05-05 | $9.55 | $10.33 | 2,174,900 | — | — |
| 2020-05-04 | $9.64 | $10.43 | 2,787,500 | — | — |
| 2020-05-01 | $9.48 | $10.26 | 2,056,600 | — | — |
| 2020-04-30 | $9.91 | $10.72 | 2,009,900 | — | — |
| 2020-04-29 | $10.50 | $11.36 | 3,903,600 | — | — |
| 2020-04-28 | $9.81 | $10.61 | 3,478,700 | — | — |
| 2020-04-27 | $9.46 | $10.23 | 2,944,100 | — | — |
| 2020-04-24 | $8.83 | $9.55 | 3,409,300 | — | — |
| 2020-04-23 | $8.68 | $9.39 | 1,576,100 | — | — |
| 2020-04-22 | $8.44 | $9.13 | 1,538,300 | — | — |
| 2020-04-21 | $8.44 | $9.13 | 2,360,000 | — | — |
| 2020-04-20 | $8.77 | $9.49 | 1,929,600 | — | — |
| 2020-04-17 | $8.90 | $9.63 | 2,435,900 | — | — |
| 2020-04-16 | $8.44 | $9.13 | 2,201,400 | — | — |
| 2020-04-15 | $8.93 | $9.66 | 2,408,300 | — | — |
| 2020-04-14 | $9.41 | $10.18 | 2,416,400 | — | — |
| 2020-04-13 | $9.39 | $10.16 | 2,398,800 | — | — |
| 2020-04-09 | $9.49 | $10.27 | 5,212,200 | — | — |
| 2020-04-08 | $8.95 | $9.68 | 3,740,300 | — | — |
| 2020-04-07 | $8.79 | $9.51 | 5,625,500 | — | — |
| 2020-04-06 | $8.93 | $9.66 | 3,163,900 | — | — |
| 2020-04-03 | $8.18 | $8.85 | 3,341,400 | — | — |
| 2020-04-02 | $8.20 | $8.87 | 4,876,100 | — | — |
| 2020-04-01 | $8.64 | $9.35 | 3,475,300 | — | — |
| 2020-03-31 | $8.98 | $9.71 | 4,254,100 | — | — |
| 2020-03-30 | $8.82 | $9.54 | 4,264,800 | — | — |
| 2020-03-27 | $8.53 | $9.23 | 2,888,900 | — | — |
| 2020-03-26 | $9.16 | $9.91 | 3,247,600 | — | — |
| 2020-03-25 | $8.72 | $9.43 | 5,042,200 | — | — |
| 2020-03-24 | $8.68 | $9.39 | 2,568,500 | — | — |
| 2020-03-23 | $8.23 | $8.90 | 4,201,100 | — | — |
| 2020-03-20 | $9.02 | $9.76 | 5,681,300 | — | — |
| 2020-03-19 | $9.67 | $10.46 | 3,494,800 | — | — |
| 2020-03-18 | $9.88 | $10.69 | 4,261,500 | — | — |
| 2020-03-17 | $10.88 | $11.77 | 7,291,400 | — | — |
| 2020-03-16 | $10.14 | $10.97 | 5,382,500 | — | — |
| 2020-03-13 | $10.47 | $11.33 | 6,720,500 | — | — |
| 2020-03-12 | $9.22 | $9.97 | 9,126,200 | — | — |
| 2020-03-11 | $10.09 | $10.91 | 3,876,400 | — | — |
| 2020-03-10 | $10.80 | $11.68 | 3,831,700 | — | — |
| 2020-03-09 | $10.14 | $10.86 | 3,928,200 | — | — |
| 2020-03-06 | $11.02 | $11.80 | 4,089,300 | — | — |
| 2020-03-05 | $11.07 | $11.86 | 2,542,600 | — | — |
| 2020-03-04 | $11.77 | $12.61 | 4,165,800 | — | — |
| 2020-03-03 | $11.84 | $12.68 | 4,159,000 | — | — |
| 2020-03-02 | $12.43 | $13.31 | 4,424,900 | — | — |
| 2020-02-28 | $12.08 | $12.94 | 8,734,300 | — | — |
| 2020-02-27 | $11.93 | $12.78 | 4,158,000 | — | — |
| 2020-02-26 | $12.33 | $13.21 | 3,233,700 | — | — |
| 2020-02-25 | $12.86 | $13.77 | 5,930,600 | — | — |
| 2020-02-24 | $13.61 | $14.58 | 2,171,600 | — | — |
| 2020-02-21 | $14.34 | $15.36 | 1,656,800 | — | — |
| 2020-02-20 | $14.55 | $15.58 | 2,027,300 | — | — |
| 2020-02-19 | $14.61 | $15.65 | 1,610,800 | — | — |
| 2020-02-18 | $14.50 | $15.53 | 1,710,100 | — | — |
| 2020-02-14 | $14.60 | $15.64 | 1,752,000 | — | — |
| 2020-02-13 | $14.40 | $15.42 | 1,794,000 | — | — |
| 2020-02-12 | $14.44 | $15.47 | 2,181,000 | — | — |
| 2020-02-11 | $14.13 | $15.13 | 1,834,000 | — | — |
| 2020-02-10 | $13.76 | $14.74 | 3,497,000 | — | — |
| 2020-02-07 | $14.19 | $15.20 | 6,367,500 | — | — |
| 2020-02-06 | $14.47 | $15.50 | 4,351,600 | — | — |
| 2020-02-05 | $14.09 | $15.09 | 2,464,500 | — | — |
| 2020-02-04 | $13.81 | $14.79 | 2,261,900 | — | — |
| 2020-02-03 | $13.64 | $14.61 | 2,519,000 | — | — |
| 2020-01-31 | $13.62 | $14.59 | 4,222,300 | — | — |
| 2020-01-30 | $13.65 | $14.62 | 2,949,600 | — | — |
| 2020-01-29 | $13.37 | $14.32 | 2,228,300 | — | — |
| 2020-01-28 | $13.51 | $14.47 | 3,163,800 | — | — |
| 2020-01-27 | $13.66 | $14.63 | 3,727,000 | — | — |
| 2020-01-24 | $13.94 | $14.93 | 1,806,700 | — | — |
| 2020-01-23 | $14.35 | $15.37 | 1,468,400 | — | — |
| 2020-01-22 | $14.45 | $15.48 | 2,262,100 | — | — |
| 2020-01-21 | $14.49 | $15.52 | 2,380,500 | — | — |
| 2020-01-17 | $14.91 | $15.97 | 1,838,500 | — | — |
| 2020-01-16 | $14.91 | $15.97 | 2,419,900 | — | — |
| 2020-01-15 | $14.79 | $15.84 | 1,399,100 | — | — |
| 2020-01-14 | $14.67 | $15.71 | 1,670,100 | — | — |
| 2020-01-13 | $14.57 | $15.61 | 1,675,800 | — | — |
| 2020-01-10 | $14.35 | $15.37 | 1,862,500 | — | — |
| 2020-01-09 | $14.43 | $15.46 | 1,846,900 | — | — |
| 2020-01-08 | $14.54 | $15.57 | 1,695,900 | — | — |
| 2020-01-07 | $14.50 | $15.53 | 1,585,000 | — | — |
| 2020-01-06 | $14.36 | $15.38 | 2,011,900 | — | — |
| 2020-01-03 | $14.40 | $15.42 | 1,976,500 | — | — |
| 2020-01-02 | $14.44 | $15.47 | 2,182,900 | — | — |