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
- 1997-10-20 to 2026-08-27
- 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 | $11.86 | $43.62 | 475,400 |
| 2020-12-30 | $12.01 | $44.17 | 337,200 |
| 2020-12-29 | $12.07 | $44.39 | 477,300 |
| 2020-12-28 | $12.10 | $44.50 | 1,254,900 |
| 2020-12-24 | $11.98 | $44.06 | 245,900 |
| 2020-12-23 | $11.92 | $43.84 | 308,300 |
| 2020-12-22 | $11.73 | $43.14 | 397,800 |
| 2020-12-21 | $11.80 | $43.40 | 658,900 |
| 2020-12-18 | $12.16 | $44.72 | 487,300 |
| 2020-12-17 | $11.86 | $43.62 | 725,400 |
| 2020-12-16 | $12.04 | $44.28 | 360,500 |
| 2020-12-15 | $11.95 | $43.95 | 615,800 |
| 2020-12-14 | $12.09 | $44.47 | 399,900 |
| 2020-12-11 | $12.07 | $44.39 | 562,200 |
| 2020-12-10 | $12.56 | $46.19 | 431,500 |
| 2020-12-09 | $12.33 | $45.35 | 478,300 |
| 2020-12-08 | $12.42 | $45.68 | 329,000 |
| 2020-12-07 | $12.32 | $45.31 | 314,600 |
| 2020-12-04 | $12.39 | $45.57 | 464,600 |
| 2020-12-03 | $12.34 | $45.38 | 947,400 |
| 2020-12-02 | $12.98 | $46.00 | 773,700 |
| 2020-12-01 | $12.78 | $45.29 | 437,200 |
| 2020-11-30 | $12.55 | $44.48 | 1,211,900 |
| 2020-11-27 | $12.72 | $45.08 | 341,000 |
| 2020-11-25 | $12.47 | $44.19 | 1,097,100 |
| 2020-11-24 | $12.30 | $43.59 | 628,600 |
| 2020-11-23 | $12.14 | $43.02 | 438,800 |
| 2020-11-20 | $12.33 | $43.70 | 279,400 |
| 2020-11-19 | $12.33 | $43.70 | 315,500 |
| 2020-11-18 | $12.35 | $43.77 | 424,500 |
| 2020-11-17 | $12.42 | $44.01 | 370,100 |
| 2020-11-16 | $12.37 | $43.84 | 418,700 |
| 2020-11-13 | $12.30 | $43.59 | 727,900 |
| 2020-11-12 | $12.02 | $42.60 | 622,000 |
| 2020-11-11 | $11.79 | $41.78 | 432,000 |
| 2020-11-10 | $11.85 | $41.99 | 784,900 |
| 2020-11-09 | $11.44 | $40.54 | 841,600 |
| 2020-11-06 | $11.24 | $39.83 | 581,500 |
| 2020-11-05 | $11.29 | $40.01 | 355,600 |
| 2020-11-04 | $11.16 | $39.55 | 427,900 |
| 2020-11-03 | $11.17 | $39.58 | 585,000 |
| 2020-11-02 | $11.28 | $39.97 | 534,200 |
| 2020-10-30 | $11.24 | $39.83 | 696,600 |
| 2020-10-29 | $11.19 | $39.66 | 1,108,200 |
| 2020-10-28 | $10.47 | $37.10 | 735,700 |
| 2020-10-27 | $10.76 | $38.13 | 474,500 |
| 2020-10-26 | $11.04 | $39.12 | 762,100 |
| 2020-10-23 | $11.35 | $40.22 | 1,146,600 |
| 2020-10-22 | $11.09 | $39.30 | 353,600 |
| 2020-10-21 | $11.13 | $39.44 | 287,400 |
| 2020-10-20 | $11.20 | $39.69 | 435,000 |
| 2020-10-19 | $10.97 | $38.88 | 333,500 |
| 2020-10-16 | $11.12 | $39.41 | 439,100 |
| 2020-10-15 | $11.34 | $40.19 | 314,100 |
| 2020-10-14 | $11.29 | $40.01 | 477,000 |
| 2020-10-13 | $11.39 | $40.36 | 721,700 |
| 2020-10-12 | $11.33 | $40.15 | 374,000 |
| 2020-10-09 | $11.23 | $39.80 | 1,281,100 |
| 2020-10-08 | $10.87 | $38.52 | 516,300 |
| 2020-10-07 | $10.66 | $37.78 | 450,500 |
| 2020-10-06 | $10.70 | $37.92 | 624,900 |
| 2020-10-05 | $10.78 | $38.20 | 505,300 |
| 2020-10-02 | $10.38 | $36.79 | 499,200 |
| 2020-10-01 | $10.24 | $36.29 | 605,700 |
| 2020-09-30 | $10.38 | $36.79 | 546,300 |
| 2020-09-29 | $10.33 | $36.61 | 551,000 |
| 2020-09-28 | $10.44 | $37.00 | 521,400 |
| 2020-09-25 | $10.39 | $36.82 | 549,000 |
| 2020-09-24 | $10.56 | $37.42 | 613,200 |
| 2020-09-23 | $10.62 | $37.64 | 477,300 |
| 2020-09-22 | $10.88 | $38.56 | 368,200 |
| 2020-09-21 | $10.83 | $38.38 | 747,900 |
| 2020-09-18 | $11.25 | $39.87 | 485,400 |
| 2020-09-17 | $11.42 | $40.47 | 286,200 |
| 2020-09-16 | $11.27 | $39.94 | 263,200 |
| 2020-09-15 | $11.16 | $39.55 | 345,300 |
| 2020-09-14 | $11.21 | $39.73 | 307,500 |
| 2020-09-11 | $11.18 | $39.62 | 257,400 |
| 2020-09-10 | $11.17 | $39.58 | 429,400 |
| 2020-09-09 | $11.30 | $40.05 | 543,300 |
| 2020-09-08 | $10.75 | $38.10 | 509,500 |
| 2020-09-04 | $10.91 | $38.66 | 413,700 |
| 2020-09-03 | $10.96 | $38.84 | 515,500 |
| 2020-09-02 | $10.92 | $38.70 | 429,000 |
| 2020-09-01 | $10.92 | $38.70 | 534,300 |
| 2020-08-31 | $11.13 | $39.44 | 362,300 |
| 2020-08-28 | $11.38 | $40.33 | 395,400 |
| 2020-08-27 | $11.35 | $40.22 | 355,400 |
| 2020-08-26 | $11.60 | $41.11 | 266,000 |
| 2020-08-25 | $11.77 | $41.71 | 304,600 |
| 2020-08-24 | $11.77 | $41.71 | 394,000 |
| 2020-08-21 | $11.57 | $41.00 | 1,028,600 |
| 2020-08-20 | $11.65 | $41.29 | 391,300 |
| 2020-08-19 | $11.78 | $41.75 | 339,700 |
| 2020-08-18 | $11.69 | $41.43 | 296,000 |
| 2020-08-17 | $11.63 | $41.21 | 335,100 |
| 2020-08-14 | $11.63 | $41.21 | 236,500 |
| 2020-08-13 | $11.79 | $41.78 | 215,700 |
| 2020-08-12 | $11.79 | $41.78 | 412,700 |
| 2020-08-11 | $11.52 | $40.83 | 513,400 |
| 2020-08-10 | $11.46 | $40.61 | 396,500 |
| 2020-08-07 | $11.40 | $40.40 | 391,600 |
| 2020-08-06 | $11.55 | $40.93 | 514,600 |
| 2020-08-05 | $11.80 | $41.82 | 376,200 |
| 2020-08-04 | $11.87 | $42.07 | 325,600 |
| 2020-08-03 | $11.72 | $41.53 | 453,500 |
| 2020-07-31 | $11.65 | $41.29 | 485,200 |
| 2020-07-30 | $11.85 | $41.99 | 749,500 |
| 2020-07-29 | $12.27 | $43.48 | 254,400 |
| 2020-07-28 | $12.11 | $42.92 | 309,000 |
| 2020-07-27 | $12.14 | $43.02 | 379,500 |
| 2020-07-24 | $12.38 | $43.87 | 267,000 |
| 2020-07-23 | $12.44 | $44.09 | 592,600 |
| 2020-07-22 | $12.58 | $44.58 | 299,500 |
| 2020-07-21 | $12.47 | $44.19 | 307,800 |
| 2020-07-20 | $12.65 | $44.83 | 415,000 |
| 2020-07-17 | $12.59 | $44.62 | 312,900 |
| 2020-07-16 | $12.43 | $44.05 | 275,300 |
| 2020-07-15 | $12.39 | $43.91 | 352,600 |
| 2020-07-14 | $12.36 | $43.80 | 485,900 |
| 2020-07-13 | $11.92 | $42.24 | 479,400 |
| 2020-07-10 | $11.81 | $41.85 | 286,600 |
| 2020-07-09 | $11.71 | $41.50 | 348,100 |
| 2020-07-08 | $11.94 | $42.31 | 365,300 |
| 2020-07-07 | $11.95 | $42.35 | 366,800 |
| 2020-07-06 | $12.34 | $43.73 | 610,300 |
| 2020-07-02 | $12.04 | $42.67 | 355,100 |
| 2020-07-01 | $11.87 | $42.07 | 676,400 |
| 2020-06-30 | $11.90 | $42.17 | 1,319,900 |
| 2020-06-29 | $11.89 | $42.14 | 929,100 |
| 2020-06-26 | $11.58 | $41.04 | 358,600 |
| 2020-06-25 | $11.66 | $41.32 | 420,900 |
| 2020-06-24 | $11.61 | $41.14 | 405,400 |
| 2020-06-23 | $11.74 | $41.60 | 446,600 |
| 2020-06-22 | $11.79 | $41.78 | 682,900 |
| 2020-06-19 | $11.62 | $41.18 | 524,900 |
| 2020-06-18 | $11.65 | $41.29 | 775,400 |
| 2020-06-17 | $11.77 | $41.71 | 663,700 |
| 2020-06-16 | $12.00 | $42.53 | 500,200 |
| 2020-06-15 | $11.68 | $41.39 | 467,800 |
| 2020-06-12 | $11.77 | $41.71 | 549,200 |
| 2020-06-11 | $11.57 | $41.00 | 520,900 |
| 2020-06-10 | $12.35 | $43.77 | 469,900 |
| 2020-06-09 | $12.45 | $44.12 | 478,700 |
| 2020-06-08 | $12.99 | $46.03 | 388,200 |
| 2020-06-05 | $12.95 | $45.89 | 370,300 |
| 2020-06-04 | $12.96 | $45.15 | 319,600 |
| 2020-06-03 | $12.79 | $44.56 | 421,600 |
| 2020-06-02 | $12.40 | $43.20 | 624,300 |
| 2020-06-01 | $12.23 | $42.61 | 374,800 |
| 2020-05-29 | $12.02 | $41.87 | 746,000 |
| 2020-05-28 | $11.77 | $41.00 | 776,200 |
| 2020-05-27 | $11.43 | $39.82 | 871,600 |
| 2020-05-26 | $11.11 | $38.70 | 520,700 |
| 2020-05-22 | $11.14 | $38.81 | 480,800 |
| 2020-05-21 | $11.17 | $38.91 | 653,600 |
| 2020-05-20 | $11.20 | $39.02 | 1,165,700 |
| 2020-05-19 | $10.93 | $38.08 | 1,201,400 |
| 2020-05-18 | $11.46 | $39.92 | 599,500 |
| 2020-05-15 | $10.91 | $38.01 | 361,900 |
| 2020-05-14 | $11.04 | $38.46 | 323,900 |
| 2020-05-13 | $11.16 | $38.88 | 367,400 |
| 2020-05-12 | $11.37 | $39.61 | 645,500 |
| 2020-05-11 | $11.46 | $39.92 | 368,300 |
| 2020-05-08 | $11.55 | $40.24 | 248,300 |
| 2020-05-07 | $11.43 | $39.82 | 563,400 |
| 2020-05-06 | $11.54 | $40.20 | 1,241,000 |
| 2020-05-05 | $11.87 | $41.35 | 1,917,400 |
| 2020-05-04 | $11.71 | $40.79 | 358,600 |
| 2020-05-01 | $11.84 | $41.25 | 292,700 |
| 2020-04-30 | $12.03 | $41.91 | 327,700 |
| 2020-04-29 | $12.15 | $42.33 | 730,500 |
| 2020-04-28 | $12.00 | $41.80 | 445,200 |
| 2020-04-27 | $12.21 | $42.54 | 404,900 |
| 2020-04-24 | $12.19 | $42.47 | 446,300 |
| 2020-04-23 | $12.18 | $42.43 | 581,000 |
| 2020-04-22 | $12.31 | $42.88 | 394,200 |
| 2020-04-21 | $12.01 | $41.84 | 963,400 |
| 2020-04-20 | $12.43 | $43.30 | 374,900 |
| 2020-04-17 | $12.38 | $43.13 | 367,000 |
| 2020-04-16 | $12.11 | $42.19 | 364,000 |
| 2020-04-15 | $12.25 | $42.68 | 791,800 |
| 2020-04-14 | $12.82 | $44.66 | 511,700 |
| 2020-04-13 | $12.51 | $43.58 | 287,200 |
| 2020-04-09 | $12.48 | $43.48 | 671,300 |
| 2020-04-08 | $12.47 | $43.44 | 469,800 |
| 2020-04-07 | $12.18 | $42.43 | 909,800 |
| 2020-04-06 | $12.47 | $43.44 | 654,600 |
| 2020-04-03 | $11.94 | $41.60 | 1,060,700 |
| 2020-04-02 | $12.04 | $41.94 | 711,000 |
| 2020-04-01 | $11.81 | $41.14 | 1,092,800 |
| 2020-03-31 | $12.08 | $42.08 | 665,800 |
| 2020-03-30 | $12.41 | $43.23 | 634,400 |
| 2020-03-27 | $12.04 | $41.94 | 440,400 |
| 2020-03-26 | $12.55 | $43.72 | 1,377,800 |
| 2020-03-25 | $12.45 | $43.37 | 691,500 |
| 2020-03-24 | $12.55 | $43.72 | 558,800 |
| 2020-03-23 | $12.08 | $42.08 | 886,400 |
| 2020-03-20 | $11.67 | $40.65 | 772,800 |
| 2020-03-19 | $11.67 | $40.65 | 770,900 |
| 2020-03-18 | $11.29 | $39.33 | 943,600 |
| 2020-03-17 | $11.45 | $39.89 | 1,815,100 |
| 2020-03-16 | $10.25 | $35.71 | 2,093,000 |
| 2020-03-13 | $11.01 | $38.36 | 1,669,200 |
| 2020-03-12 | $10.74 | $37.41 | 1,395,100 |
| 2020-03-11 | $11.98 | $41.73 | 1,468,500 |
| 2020-03-10 | $12.56 | $43.76 | 2,263,700 |
| 2020-03-09 | $12.72 | $44.31 | 1,645,600 |
| 2020-03-06 | $13.67 | $47.62 | 875,900 |
| 2020-03-05 | $13.78 | $48.01 | 815,000 |
| 2020-03-04 | $14.02 | $48.84 | 1,056,300 |
| 2020-03-03 | $13.44 | $46.82 | 1,977,100 |
| 2020-03-02 | $13.67 | $47.62 | 1,356,900 |
| 2020-02-28 | $13.38 | $46.61 | 1,883,500 |
| 2020-02-27 | $13.83 | $48.18 | 1,182,400 |
| 2020-02-26 | $13.92 | $48.49 | 534,100 |
| 2020-02-25 | $13.92 | $48.49 | 880,000 |
| 2020-02-24 | $14.24 | $49.61 | 599,400 |
| 2020-02-21 | $14.59 | $50.83 | 569,900 |
| 2020-02-20 | $14.51 | $50.55 | 609,300 |
| 2020-02-19 | $14.49 | $50.48 | 552,700 |
| 2020-02-18 | $14.43 | $50.27 | 624,400 |
| 2020-02-14 | $14.47 | $50.41 | 958,700 |
| 2020-02-13 | $14.31 | $49.85 | 1,287,100 |
| 2020-02-12 | $13.97 | $48.67 | 705,800 |
| 2020-02-11 | $13.84 | $48.21 | 541,200 |
| 2020-02-10 | $13.93 | $48.53 | 265,600 |
| 2020-02-07 | $13.94 | $48.56 | 396,300 |
| 2020-02-06 | $13.98 | $48.70 | 815,800 |
| 2020-02-05 | $13.83 | $48.18 | 673,300 |
| 2020-02-04 | $13.84 | $48.21 | 754,200 |
| 2020-02-03 | $14.09 | $49.09 | 512,400 |
| 2020-01-31 | $14.09 | $49.09 | 721,600 |
| 2020-01-30 | $14.20 | $49.47 | 481,200 |
| 2020-01-29 | $14.18 | $49.40 | 642,600 |
| 2020-01-28 | $14.37 | $50.06 | 750,600 |
| 2020-01-27 | $14.26 | $49.68 | 2,452,400 |
| 2020-01-24 | $14.36 | $50.03 | 1,089,100 |
| 2020-01-23 | $14.46 | $50.37 | 475,700 |
| 2020-01-22 | $14.56 | $50.72 | 1,471,600 |
| 2020-01-21 | $14.58 | $50.79 | 3,145,600 |
| 2020-01-17 | $14.52 | $50.58 | 797,900 |
| 2020-01-16 | $14.35 | $49.99 | 625,300 |
| 2020-01-15 | $14.53 | $50.62 | 427,800 |
| 2020-01-14 | $14.55 | $50.69 | 616,100 |
| 2020-01-13 | $14.57 | $50.76 | 644,100 |
| 2020-01-10 | $14.55 | $50.69 | 973,200 |
| 2020-01-09 | $14.60 | $50.86 | 576,400 |
| 2020-01-08 | $14.52 | $50.58 | 749,500 |
| 2020-01-07 | $14.71 | $51.25 | 497,000 |
| 2020-01-06 | $14.79 | $51.52 | 491,100 |
| 2020-01-03 | $14.75 | $51.38 | 456,800 |
| 2020-01-02 | $14.71 | $51.25 | 507,700 |