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
- 1996-09-25 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 | $28.91 | $28.91 | 120,100 | — | — |
| 2020-12-30 | $28.30 | $28.30 | 48,300 | — | — |
| 2020-12-29 | $28.09 | $28.09 | 117,000 | — | — |
| 2020-12-28 | $29.48 | $29.48 | 80,500 | — | — |
| 2020-12-24 | $31.03 | $31.03 | 33,000 | — | — |
| 2020-12-23 | $30.82 | $30.82 | 138,500 | — | — |
| 2020-12-22 | $30.16 | $30.16 | 366,400 | — | — |
| 2020-12-21 | $26.32 | $26.32 | 34,200 | — | — |
| 2020-12-18 | $26.51 | $26.51 | 35,000 | — | — |
| 2020-12-17 | $27.00 | $27.00 | 31,800 | — | — |
| 2020-12-16 | $26.53 | $26.53 | 23,900 | — | — |
| 2020-12-15 | $26.90 | $26.90 | 35,500 | — | — |
| 2020-12-14 | $26.71 | $26.71 | 64,500 | — | — |
| 2020-12-11 | $26.55 | $26.55 | 40,400 | — | — |
| 2020-12-10 | $26.37 | $26.37 | 54,200 | — | — |
| 2020-12-09 | $26.05 | $26.05 | 121,700 | — | — |
| 2020-12-08 | $24.26 | $24.26 | 62,000 | — | — |
| 2020-12-07 | $24.26 | $24.26 | 50,100 | — | — |
| 2020-12-04 | $23.85 | $23.85 | 63,900 | — | — |
| 2020-12-03 | $23.66 | $23.66 | 61,400 | — | — |
| 2020-12-02 | $23.66 | $23.66 | 29,800 | — | — |
| 2020-12-01 | $23.49 | $23.49 | 54,800 | — | — |
| 2020-11-30 | $23.60 | $23.60 | 80,900 | — | — |
| 2020-11-27 | $24.00 | $24.00 | 46,800 | — | — |
| 2020-11-25 | $23.56 | $23.56 | 66,200 | — | — |
| 2020-11-24 | $23.53 | $23.53 | 176,300 | — | — |
| 2020-11-23 | $24.00 | $24.00 | 247,600 | — | — |
| 2020-11-20 | $24.51 | $24.51 | 32,500 | — | — |
| 2020-11-19 | $24.83 | $24.83 | 37,600 | — | — |
| 2020-11-18 | $24.18 | $24.18 | 44,900 | — | — |
| 2020-11-17 | $23.89 | $23.89 | 42,100 | — | — |
| 2020-11-16 | $23.67 | $23.67 | 35,500 | — | — |
| 2020-11-13 | $22.92 | $22.92 | 43,400 | — | — |
| 2020-11-12 | $22.97 | $22.97 | 22,200 | — | — |
| 2020-11-11 | $23.00 | $23.00 | 42,600 | — | — |
| 2020-11-10 | $22.44 | $22.44 | 54,200 | — | — |
| 2020-11-09 | $22.49 | $22.49 | 87,800 | — | — |
| 2020-11-06 | $23.48 | $23.48 | 40,100 | — | — |
| 2020-11-05 | $24.09 | $24.09 | 40,700 | — | — |
| 2020-11-04 | $24.15 | $24.15 | 41,200 | — | — |
| 2020-11-03 | $24.91 | $24.91 | 55,500 | — | — |
| 2020-11-02 | $23.56 | $23.56 | 30,500 | — | — |
| 2020-10-30 | $23.10 | $23.10 | 58,700 | — | — |
| 2020-10-29 | $23.63 | $23.63 | 32,600 | — | — |
| 2020-10-28 | $22.94 | $22.94 | 62,500 | — | — |
| 2020-10-27 | $23.85 | $23.85 | 44,000 | — | — |
| 2020-10-26 | $24.32 | $24.32 | 39,500 | — | — |
| 2020-10-23 | $25.49 | $25.49 | 18,300 | — | — |
| 2020-10-22 | $25.11 | $25.11 | 38,800 | — | — |
| 2020-10-21 | $25.37 | $25.37 | 44,600 | — | — |
| 2020-10-20 | $26.71 | $26.71 | 120,000 | — | — |
| 2020-10-19 | $27.88 | $27.88 | 81,400 | — | — |
| 2020-10-16 | $27.71 | $27.71 | 157,700 | — | — |
| 2020-10-15 | $28.72 | $28.72 | 132,500 | — | — |
| 2020-10-14 | $27.12 | $27.12 | 53,300 | — | — |
| 2020-10-13 | $26.84 | $26.84 | 40,900 | — | — |
| 2020-10-12 | $26.60 | $26.60 | 66,000 | — | — |
| 2020-10-09 | $27.10 | $27.10 | 63,300 | — | — |
| 2020-10-08 | $25.68 | $25.68 | 47,800 | — | — |
| 2020-10-07 | $25.37 | $25.37 | 94,100 | — | — |
| 2020-10-06 | $24.07 | $24.07 | 109,900 | — | — |
| 2020-10-05 | $24.61 | $24.61 | 96,300 | — | — |
| 2020-10-02 | $23.45 | $23.45 | 55,400 | — | — |
| 2020-10-01 | $22.05 | $22.05 | 78,500 | — | — |
| 2020-09-30 | $21.12 | $21.12 | 112,500 | — | — |
| 2020-09-29 | $21.64 | $21.64 | 61,700 | — | — |
| 2020-09-28 | $22.55 | $22.55 | 59,100 | — | — |
| 2020-09-25 | $21.80 | $21.80 | 72,700 | — | — |
| 2020-09-24 | $21.23 | $21.23 | 69,100 | — | — |
| 2020-09-23 | $21.91 | $21.91 | 74,800 | — | — |
| 2020-09-22 | $23.25 | $23.25 | 46,700 | — | — |
| 2020-09-21 | $23.49 | $23.49 | 66,700 | — | — |
| 2020-09-18 | $23.56 | $23.56 | 115,300 | — | — |
| 2020-09-17 | $22.16 | $22.16 | 47,000 | — | — |
| 2020-09-16 | $21.40 | $21.40 | 137,100 | — | — |
| 2020-09-15 | $21.94 | $21.94 | 298,500 | — | — |
| 2020-09-14 | $17.75 | $17.75 | 98,600 | — | — |
| 2020-09-11 | $17.85 | $17.85 | 67,700 | — | — |
| 2020-09-10 | $18.24 | $18.24 | 60,600 | — | — |
| 2020-09-09 | $18.34 | $18.34 | 85,100 | — | — |
| 2020-09-08 | $17.83 | $17.83 | 63,400 | — | — |
| 2020-09-04 | $18.29 | $18.29 | 82,000 | — | — |
| 2020-09-03 | $17.46 | $17.46 | 48,900 | — | — |
| 2020-09-02 | $18.49 | $18.49 | 35,900 | — | — |
| 2020-09-01 | $18.40 | $18.40 | 42,600 | — | — |
| 2020-08-31 | $19.02 | $19.02 | 51,200 | — | — |
| 2020-08-28 | $18.75 | $18.75 | 36,500 | — | — |
| 2020-08-27 | $18.45 | $18.45 | 39,900 | — | — |
| 2020-08-26 | $18.91 | $18.91 | 61,300 | — | — |
| 2020-08-25 | $19.18 | $19.18 | 52,600 | — | — |
| 2020-08-24 | $18.38 | $18.38 | 120,200 | — | — |
| 2020-08-21 | $18.58 | $18.58 | 69,300 | — | — |
| 2020-08-20 | $19.90 | $19.90 | 54,200 | — | — |
| 2020-08-19 | $20.11 | $20.11 | 91,400 | — | — |
| 2020-08-18 | $19.60 | $19.60 | 115,800 | — | — |
| 2020-08-17 | $20.85 | $20.85 | 60,100 | — | — |
| 2020-08-14 | $21.00 | $21.00 | 79,900 | — | — |
| 2020-08-13 | $21.15 | $21.15 | 55,247 | — | — |
| 2020-08-12 | $22.35 | $22.35 | 49,573 | — | — |
| 2020-08-11 | $21.75 | $21.75 | 101,633 | — | — |
| 2020-08-10 | $24.60 | $24.60 | 71,907 | — | — |
| 2020-08-07 | $24.00 | $24.00 | 87,873 | — | — |
| 2020-08-06 | $22.65 | $22.65 | 74,120 | — | — |
| 2020-08-05 | $21.60 | $21.60 | 79,200 | — | — |
| 2020-08-04 | $21.60 | $21.60 | 140,740 | — | — |
| 2020-08-03 | $19.35 | $19.35 | 65,453 | — | — |
| 2020-07-31 | $17.85 | $17.85 | 45,233 | — | — |
| 2020-07-30 | $18.45 | $18.45 | 53,447 | — | — |
| 2020-07-29 | $17.85 | $17.85 | 36,460 | — | — |
| 2020-07-28 | $18.60 | $18.60 | 57,500 | — | — |
| 2020-07-27 | $18.15 | $18.15 | 60,580 | — | — |
| 2020-07-24 | $18.00 | $18.00 | 67,567 | — | — |
| 2020-07-23 | $18.00 | $18.00 | 102,987 | — | — |
| 2020-07-22 | $18.90 | $18.90 | 208,480 | — | — |
| 2020-07-21 | $15.90 | $15.90 | 178,707 | — | — |
| 2020-07-20 | $13.50 | $13.50 | 117,327 | — | — |
| 2020-07-17 | $13.80 | $13.80 | 692,313 | — | — |
| 2020-07-16 | $9.75 | $9.75 | 140,947 | — | — |
| 2020-07-15 | $9.75 | $9.75 | 73,287 | — | — |
| 2020-07-14 | $8.85 | $8.85 | 61,893 | — | — |
| 2020-07-13 | $8.85 | $8.85 | 35,360 | — | — |
| 2020-07-10 | $9.15 | $9.15 | 31,627 | — | — |
| 2020-07-09 | $8.70 | $8.70 | 52,260 | — | — |
| 2020-07-08 | $8.85 | $8.85 | 37,880 | — | — |
| 2020-07-07 | $9.00 | $9.00 | 35,060 | — | — |
| 2020-07-06 | $9.45 | $9.45 | 43,633 | — | — |
| 2020-07-02 | $9.60 | $9.60 | 23,407 | — | — |
| 2020-07-01 | $9.45 | $9.45 | 65,500 | — | — |
| 2020-06-30 | $9.90 | $9.90 | 43,827 | — | — |
| 2020-06-29 | $10.05 | $10.05 | 164,307 | — | — |
| 2020-06-26 | $9.30 | $9.30 | 1,023,080 | — | — |
| 2020-06-25 | $8.70 | $8.70 | 162,760 | — | — |
| 2020-06-24 | $9.00 | $9.00 | 138,553 | — | — |
| 2020-06-23 | $9.15 | $9.15 | 85,387 | — | — |
| 2020-06-22 | $9.45 | $9.45 | 115,940 | — | — |
| 2020-06-19 | $9.15 | $9.15 | 167,293 | — | — |
| 2020-06-18 | $9.60 | $9.60 | 119,927 | — | — |
| 2020-06-17 | $10.35 | $10.35 | 105,393 | — | — |
| 2020-06-16 | $10.95 | $10.95 | 53,220 | — | — |
| 2020-06-15 | $10.65 | $10.65 | 105,760 | — | — |
| 2020-06-12 | $10.50 | $10.50 | 77,053 | — | — |
| 2020-06-11 | $10.35 | $10.35 | 95,793 | — | — |
| 2020-06-10 | $11.40 | $11.40 | 104,407 | — | — |
| 2020-06-09 | $12.15 | $12.15 | 94,100 | — | — |
| 2020-06-08 | $12.00 | $12.00 | 105,000 | — | — |
| 2020-06-05 | $11.85 | $11.85 | 167,533 | — | — |
| 2020-06-04 | $11.70 | $11.70 | 119,627 | — | — |
| 2020-06-03 | $10.80 | $10.80 | 98,000 | — | — |
| 2020-06-02 | $10.65 | $10.65 | 105,593 | — | — |
| 2020-06-01 | $11.25 | $11.25 | 37,860 | — | — |
| 2020-05-29 | $11.10 | $11.10 | 165,040 | — | — |
| 2020-05-28 | $12.00 | $12.00 | 165,287 | — | — |
| 2020-05-27 | $11.10 | $11.10 | 59,007 | — | — |
| 2020-05-26 | $10.65 | $10.65 | 72,280 | — | — |
| 2020-05-22 | $10.05 | $10.05 | 63,433 | — | — |
| 2020-05-21 | $10.20 | $10.20 | 79,160 | — | — |
| 2020-05-20 | $10.05 | $10.05 | 95,787 | — | — |
| 2020-05-19 | $9.45 | $9.45 | 103,113 | — | — |
| 2020-05-18 | $10.20 | $10.20 | 168,887 | — | — |
| 2020-05-15 | $9.00 | $9.00 | 71,193 | — | — |
| 2020-05-14 | $9.00 | $9.00 | 86,480 | — | — |
| 2020-05-13 | $8.40 | $8.40 | 119,107 | — | — |
| 2020-05-12 | $9.15 | $9.15 | 116,687 | — | — |
| 2020-05-11 | $10.05 | $10.05 | 239,747 | — | — |
| 2020-05-08 | $10.20 | $10.20 | 937,087 | — | — |
| 2020-05-07 | $6.00 | $6.00 | 80,067 | — | — |
| 2020-05-06 | $5.40 | $5.40 | 104,667 | — | — |
| 2020-05-05 | $5.85 | $5.85 | 97,753 | — | — |
| 2020-05-04 | $6.00 | $6.00 | 67,287 | — | — |
| 2020-05-01 | $6.15 | $6.15 | 60,180 | — | — |
| 2020-04-30 | $6.30 | $6.30 | 66,140 | — | — |
| 2020-04-29 | $6.90 | $6.90 | 87,667 | — | — |
| 2020-04-28 | $6.90 | $6.90 | 132,767 | — | — |
| 2020-04-27 | $6.30 | $6.30 | 95,187 | — | — |
| 2020-04-24 | $5.70 | $5.70 | 82,180 | — | — |
| 2020-04-23 | $6.15 | $6.15 | 79,967 | — | — |
| 2020-04-22 | $6.00 | $6.00 | 118,987 | — | — |
| 2020-04-21 | $6.45 | $6.45 | 129,800 | — | — |
| 2020-04-20 | $6.15 | $6.15 | 62,720 | — | — |
| 2020-04-17 | $6.75 | $6.75 | 157,947 | — | — |
| 2020-04-16 | $5.85 | $5.85 | 97,160 | — | — |
| 2020-04-15 | $6.30 | $6.30 | 138,367 | — | — |
| 2020-04-14 | $6.60 | $6.60 | 93,553 | — | — |
| 2020-04-13 | $6.90 | $6.90 | 113,513 | — | — |
| 2020-04-09 | $8.10 | $8.10 | 272,987 | — | — |
| 2020-04-08 | $6.60 | $6.60 | 75,327 | — | — |
| 2020-04-07 | $6.15 | $6.15 | 117,980 | — | — |
| 2020-04-06 | $6.00 | $6.00 | 177,080 | — | — |
| 2020-04-03 | $4.65 | $4.65 | 251,480 | — | — |
| 2020-04-02 | $5.85 | $5.85 | 120,367 | — | — |
| 2020-04-01 | $6.15 | $6.15 | 85,213 | — | — |
| 2020-03-31 | $7.50 | $7.50 | 131,267 | — | — |
| 2020-03-30 | $7.95 | $7.95 | 111,167 | — | — |
| 2020-03-27 | $8.55 | $8.55 | 219,447 | — | — |
| 2020-03-26 | $11.10 | $11.10 | 626,373 | — | — |
| 2020-03-25 | $9.00 | $9.00 | 134,107 | — | — |
| 2020-03-24 | $8.70 | $8.70 | 130,707 | — | — |
| 2020-03-23 | $8.85 | $8.85 | 136,107 | — | — |
| 2020-03-20 | $7.20 | $7.20 | 418,173 | — | — |
| 2020-03-19 | $7.35 | $7.35 | 182,767 | — | — |
| 2020-03-18 | $6.75 | $6.75 | 137,307 | — | — |
| 2020-03-17 | $12.00 | $12.00 | 108,667 | — | — |
| 2020-03-16 | $10.35 | $10.35 | 144,360 | — | — |
| 2020-03-13 | $16.35 | $16.35 | 112,480 | — | — |
| 2020-03-12 | $13.80 | $13.80 | 137,553 | — | — |
| 2020-03-11 | $15.60 | $15.60 | 94,460 | — | — |
| 2020-03-10 | $16.65 | $16.65 | 112,340 | — | — |
| 2020-03-09 | $14.55 | $14.55 | 100,673 | — | — |
| 2020-03-06 | $16.50 | $16.50 | 87,633 | — | — |
| 2020-03-05 | $16.05 | $16.05 | 107,360 | — | — |
| 2020-03-04 | $17.40 | $17.40 | 156,787 | — | — |
| 2020-03-03 | $18.30 | $18.30 | 79,193 | — | — |
| 2020-03-02 | $19.50 | $19.50 | 60,440 | — | — |
| 2020-02-28 | $18.75 | $18.75 | 97,820 | — | — |
| 2020-02-27 | $20.40 | $20.40 | 261,900 | — | — |
| 2020-02-26 | $20.55 | $20.55 | 131,287 | — | — |
| 2020-02-25 | $19.35 | $19.35 | 162,480 | — | — |
| 2020-02-24 | $20.25 | $20.25 | 77,300 | — | — |
| 2020-02-21 | $21.00 | $21.00 | 85,720 | — | — |
| 2020-02-20 | $21.60 | $21.60 | 94,560 | — | — |
| 2020-02-19 | $22.35 | $22.35 | 67,493 | — | — |
| 2020-02-18 | $23.25 | $23.25 | 191,527 | — | — |
| 2020-02-14 | $21.60 | $21.60 | 63,613 | — | — |
| 2020-02-13 | $22.95 | $22.95 | 37,327 | — | — |
| 2020-02-12 | $24.00 | $24.00 | 108,987 | — | — |
| 2020-02-11 | $23.85 | $23.85 | 125,927 | — | — |
| 2020-02-10 | $23.70 | $23.70 | 155,853 | — | — |
| 2020-02-07 | $19.95 | $19.95 | 284,413 | — | — |
| 2020-02-06 | $16.05 | $16.05 | 81,527 | — | — |
| 2020-02-05 | $16.65 | $16.65 | 85,620 | — | — |
| 2020-02-04 | $17.55 | $17.55 | 25,373 | — | — |
| 2020-02-03 | $18.00 | $18.00 | 19,733 | — | — |
| 2020-01-31 | $18.45 | $18.45 | 31,520 | — | — |
| 2020-01-30 | $18.30 | $18.30 | 36,053 | — | — |
| 2020-01-29 | $18.90 | $18.90 | 23,740 | — | — |
| 2020-01-28 | $19.35 | $19.35 | 21,927 | — | — |
| 2020-01-27 | $19.35 | $19.35 | 16,027 | — | — |
| 2020-01-24 | $20.10 | $20.10 | 22,020 | — | — |
| 2020-01-23 | $20.85 | $20.85 | 20,060 | — | — |
| 2020-01-22 | $21.15 | $21.15 | 21,107 | — | — |
| 2020-01-21 | $21.30 | $21.30 | 15,120 | — | — |
| 2020-01-17 | $21.90 | $21.90 | 16,593 | — | — |
| 2020-01-16 | $22.20 | $22.20 | 70,247 | — | — |
| 2020-01-15 | $22.20 | $22.20 | 23,927 | — | — |
| 2020-01-14 | $21.75 | $21.75 | 17,020 | — | — |
| 2020-01-13 | $22.20 | $22.20 | 17,947 | — | — |
| 2020-01-10 | $22.20 | $22.20 | 11,600 | — | — |
| 2020-01-09 | $22.35 | $22.35 | 62,940 | — | — |
| 2020-01-08 | $23.55 | $23.55 | 12,313 | — | — |
| 2020-01-07 | $23.40 | $23.40 | 36,140 | — | — |
| 2020-01-06 | $21.00 | $21.00 | 44,340 | — | — |
| 2020-01-03 | $19.80 | $19.80 | 15,727 | — | — |
| 2020-01-02 | $20.10 | $20.10 | 22,433 | — | — |