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
- 2016-06-14 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 | $26.00 | $26.00 | 35,085 | — | — |
| 2020-12-30 | $26.60 | $26.60 | 37,615 | — | — |
| 2020-12-29 | $26.20 | $26.20 | 63,070 | — | — |
| 2020-12-28 | $29.20 | $29.20 | 44,125 | — | — |
| 2020-12-24 | $31.00 | $31.00 | 46,930 | — | — |
| 2020-12-23 | $31.60 | $31.60 | 49,715 | — | — |
| 2020-12-22 | $30.60 | $30.60 | 34,935 | — | — |
| 2020-12-21 | $29.40 | $29.40 | 48,720 | — | — |
| 2020-12-18 | $29.00 | $29.00 | 77,800 | — | — |
| 2020-12-17 | $27.20 | $27.20 | 44,165 | — | — |
| 2020-12-16 | $27.60 | $27.60 | 49,135 | — | — |
| 2020-12-15 | $26.00 | $26.00 | 30,825 | — | — |
| 2020-12-14 | $26.40 | $26.40 | 32,005 | — | — |
| 2020-12-11 | $26.40 | $26.40 | 42,900 | — | — |
| 2020-12-10 | $26.00 | $26.00 | 26,260 | — | — |
| 2020-12-09 | $25.60 | $25.60 | 100,480 | — | — |
| 2020-12-08 | $23.40 | $23.40 | 31,465 | — | — |
| 2020-12-07 | $23.00 | $23.00 | 29,215 | — | — |
| 2020-12-04 | $23.20 | $23.20 | 18,005 | — | — |
| 2020-12-03 | $22.80 | $22.80 | 22,155 | — | — |
| 2020-12-02 | $23.20 | $23.20 | 46,270 | — | — |
| 2020-12-01 | $23.00 | $23.00 | 46,750 | — | — |
| 2020-11-30 | $24.00 | $24.00 | 41,695 | — | — |
| 2020-11-27 | $24.60 | $24.60 | 33,540 | — | — |
| 2020-11-25 | $24.20 | $24.20 | 46,595 | — | — |
| 2020-11-24 | $24.80 | $24.80 | 33,690 | — | — |
| 2020-11-23 | $25.20 | $25.20 | 70,325 | — | — |
| 2020-11-20 | $24.00 | $24.00 | 49,790 | — | — |
| 2020-11-19 | $24.00 | $24.00 | 50,920 | — | — |
| 2020-11-18 | $22.20 | $22.20 | 71,240 | — | — |
| 2020-11-17 | $21.00 | $21.00 | 137,965 | — | — |
| 2020-11-16 | $23.00 | $23.00 | 95,570 | — | — |
| 2020-11-13 | $20.80 | $20.80 | 46,740 | — | — |
| 2020-11-12 | $19.80 | $19.80 | 70,410 | — | — |
| 2020-11-11 | $19.00 | $19.00 | 68,860 | — | — |
| 2020-11-10 | $17.40 | $17.40 | 55,440 | — | — |
| 2020-11-09 | $16.28 | $16.28 | 34,155 | — | — |
| 2020-11-06 | $16.40 | $16.40 | 18,195 | — | — |
| 2020-11-05 | $16.60 | $16.60 | 78,455 | — | — |
| 2020-11-04 | $15.80 | $15.80 | 20,930 | — | — |
| 2020-11-03 | $15.80 | $15.80 | 19,870 | — | — |
| 2020-11-02 | $15.18 | $15.18 | 14,745 | — | — |
| 2020-10-30 | $15.60 | $15.60 | 17,480 | — | — |
| 2020-10-29 | $16.10 | $16.10 | 44,330 | — | — |
| 2020-10-28 | $14.80 | $14.80 | 15,970 | — | — |
| 2020-10-27 | $14.80 | $14.80 | 14,135 | — | — |
| 2020-10-26 | $15.20 | $15.20 | 18,485 | — | — |
| 2020-10-23 | $16.00 | $16.00 | 23,545 | — | — |
| 2020-10-22 | $14.82 | $14.82 | 32,365 | — | — |
| 2020-10-21 | $15.40 | $15.40 | 36,860 | — | — |
| 2020-10-20 | $16.18 | $16.18 | 29,975 | — | — |
| 2020-10-19 | $16.86 | $16.86 | 32,620 | — | — |
| 2020-10-16 | $17.60 | $17.60 | 37,675 | — | — |
| 2020-10-15 | $17.40 | $17.40 | 30,740 | — | — |
| 2020-10-14 | $17.46 | $17.46 | 75,650 | — | — |
| 2020-10-13 | $17.20 | $17.20 | 151,920 | — | — |
| 2020-10-12 | $17.50 | $17.50 | 120,475 | — | — |
| 2020-10-09 | $15.10 | $15.10 | 31,640 | — | — |
| 2020-10-08 | $15.00 | $15.00 | 42,735 | — | — |
| 2020-10-07 | $14.50 | $14.50 | 28,115 | — | — |
| 2020-10-06 | $14.28 | $14.28 | 25,530 | — | — |
| 2020-10-05 | $14.10 | $14.10 | 10,575 | — | — |
| 2020-10-02 | $14.02 | $14.02 | 25,505 | — | — |
| 2020-10-01 | $14.20 | $14.20 | 29,130 | — | — |
| 2020-09-30 | $14.40 | $14.40 | 92,395 | — | — |
| 2020-09-29 | $13.34 | $13.34 | 13,115 | — | — |
| 2020-09-28 | $13.22 | $13.22 | 18,760 | — | — |
| 2020-09-25 | $13.50 | $13.50 | 26,960 | — | — |
| 2020-09-24 | $13.16 | $13.16 | 22,460 | — | — |
| 2020-09-23 | $12.90 | $12.90 | 39,675 | — | — |
| 2020-09-22 | $13.76 | $13.76 | 65,830 | — | — |
| 2020-09-21 | $14.28 | $14.28 | 64,965 | — | — |
| 2020-09-18 | $13.92 | $13.92 | 113,200 | — | — |
| 2020-09-17 | $13.20 | $13.20 | 44,225 | — | — |
| 2020-09-16 | $13.52 | $13.52 | 57,025 | — | — |
| 2020-09-15 | $12.82 | $12.82 | 52,830 | — | — |
| 2020-09-14 | $12.40 | $12.40 | 28,115 | — | — |
| 2020-09-11 | $12.20 | $12.20 | 32,575 | — | — |
| 2020-09-10 | $12.30 | $12.30 | 46,275 | — | — |
| 2020-09-09 | $12.80 | $12.80 | 34,340 | — | — |
| 2020-09-08 | $12.80 | $12.80 | 39,640 | — | — |
| 2020-09-04 | $13.00 | $13.00 | 87,355 | — | — |
| 2020-09-03 | $12.80 | $12.80 | 186,885 | — | — |
| 2020-09-02 | $13.02 | $13.02 | 138,145 | — | — |
| 2020-09-01 | $12.40 | $12.40 | 205,700 | — | — |
| 2020-08-31 | $13.20 | $13.20 | 123,690 | — | — |
| 2020-08-28 | $13.58 | $13.58 | 132,690 | — | — |
| 2020-08-27 | $14.20 | $14.20 | 488,055 | — | — |
| 2020-08-26 | $16.30 | $16.30 | 1,194,250 | — | — |
| 2020-08-25 | $25.60 | $25.60 | 62,585 | — | — |
| 2020-08-24 | $26.60 | $26.60 | 231,165 | — | — |
| 2020-08-21 | $27.80 | $27.80 | 145,365 | — | — |
| 2020-08-20 | $29.60 | $29.60 | 112,510 | — | — |
| 2020-08-19 | $30.60 | $30.60 | 418,115 | — | — |
| 2020-08-18 | $28.00 | $28.00 | 119,030 | — | — |
| 2020-08-17 | $28.20 | $28.20 | 138,295 | — | — |
| 2020-08-14 | $28.00 | $28.00 | 286,640 | — | — |
| 2020-08-13 | $26.80 | $26.80 | 94,170 | — | — |
| 2020-08-12 | $27.20 | $27.20 | 68,055 | — | — |
| 2020-08-11 | $26.60 | $26.60 | 87,930 | — | — |
| 2020-08-10 | $27.20 | $27.20 | 91,825 | — | — |
| 2020-08-07 | $26.00 | $26.00 | 81,220 | — | — |
| 2020-08-06 | $25.60 | $25.60 | 78,890 | — | — |
| 2020-08-05 | $26.60 | $26.60 | 73,665 | — | — |
| 2020-08-04 | $26.40 | $26.40 | 190,465 | — | — |
| 2020-08-03 | $27.80 | $27.80 | 91,845 | — | — |
| 2020-07-31 | $27.20 | $27.20 | 86,865 | — | — |
| 2020-07-30 | $27.60 | $27.60 | 79,020 | — | — |
| 2020-07-29 | $28.80 | $28.80 | 102,680 | — | — |
| 2020-07-28 | $26.80 | $26.80 | 86,085 | — | — |
| 2020-07-27 | $28.20 | $28.20 | 203,110 | — | — |
| 2020-07-24 | $29.80 | $29.80 | 91,715 | — | — |
| 2020-07-23 | $30.60 | $30.60 | 199,345 | — | — |
| 2020-07-22 | $32.00 | $32.00 | 92,760 | — | — |
| 2020-07-21 | $31.40 | $31.40 | 110,285 | — | — |
| 2020-07-20 | $31.20 | $31.20 | 116,260 | — | — |
| 2020-07-17 | $31.60 | $31.60 | 156,555 | — | — |
| 2020-07-16 | $31.80 | $31.80 | 538,255 | — | — |
| 2020-07-15 | $27.60 | $27.60 | 74,870 | — | — |
| 2020-07-14 | $27.00 | $27.00 | 118,670 | — | — |
| 2020-07-13 | $28.20 | $28.20 | 310,170 | — | — |
| 2020-07-10 | $28.40 | $28.40 | 115,560 | — | — |
| 2020-07-09 | $28.00 | $28.00 | 128,125 | — | — |
| 2020-07-08 | $28.60 | $28.60 | 376,595 | — | — |
| 2020-07-07 | $26.20 | $26.20 | 84,590 | — | — |
| 2020-07-06 | $26.20 | $26.20 | 129,510 | — | — |
| 2020-07-02 | $25.80 | $25.80 | 63,130 | — | — |
| 2020-07-01 | $25.60 | $25.60 | 69,655 | — | — |
| 2020-06-30 | $25.80 | $25.80 | 94,340 | — | — |
| 2020-06-29 | $25.00 | $25.00 | 188,745 | — | — |
| 2020-06-26 | $26.00 | $26.00 | 403,115 | — | — |
| 2020-06-25 | $28.20 | $28.20 | 404,040 | — | — |
| 2020-06-24 | $27.60 | $27.60 | 544,960 | — | — |
| 2020-06-23 | $25.80 | $25.80 | 595,050 | — | — |
| 2020-06-22 | $27.20 | $27.20 | 152,930 | — | — |
| 2020-06-19 | $27.00 | $27.00 | 379,780 | — | — |
| 2020-06-18 | $25.80 | $25.80 | 308,045 | — | — |
| 2020-06-17 | $23.00 | $23.00 | 250,935 | — | — |
| 2020-06-16 | $23.20 | $23.20 | 68,495 | — | — |
| 2020-06-15 | $22.40 | $22.40 | 105,465 | — | — |
| 2020-06-12 | $21.00 | $21.00 | 46,230 | — | — |
| 2020-06-11 | $19.40 | $19.40 | 88,505 | — | — |
| 2020-06-10 | $22.40 | $22.40 | 68,440 | — | — |
| 2020-06-09 | $22.60 | $22.60 | 71,830 | — | — |
| 2020-06-08 | $24.00 | $24.00 | 95,510 | — | — |
| 2020-06-05 | $23.80 | $23.80 | 79,580 | — | — |
| 2020-06-04 | $24.40 | $24.40 | 102,475 | — | — |
| 2020-06-03 | $23.20 | $23.20 | 146,160 | — | — |
| 2020-06-02 | $25.80 | $25.80 | 284,885 | — | — |
| 2020-06-01 | $22.40 | $22.40 | 133,055 | — | — |
| 2020-05-29 | $20.40 | $20.40 | 74,015 | — | — |
| 2020-05-28 | $20.20 | $20.20 | 103,265 | — | — |
| 2020-05-27 | $21.00 | $21.00 | 334,400 | — | — |
| 2020-05-26 | $17.40 | $17.40 | 257,505 | — | — |
| 2020-05-22 | $14.96 | $14.96 | 30,650 | — | — |
| 2020-05-21 | $14.44 | $14.44 | 25,380 | — | — |
| 2020-05-20 | $14.68 | $14.68 | 42,705 | — | — |
| 2020-05-19 | $14.96 | $14.96 | 61,240 | — | — |
| 2020-05-18 | $15.24 | $15.24 | 63,965 | — | — |
| 2020-05-15 | $14.36 | $14.36 | 31,770 | — | — |
| 2020-05-14 | $14.96 | $14.96 | 30,825 | — | — |
| 2020-05-13 | $14.38 | $14.38 | 58,350 | — | — |
| 2020-05-12 | $16.40 | $16.40 | 92,260 | — | — |
| 2020-05-11 | $15.30 | $15.30 | 39,210 | — | — |
| 2020-05-08 | $14.50 | $14.50 | 38,210 | — | — |
| 2020-05-07 | $14.14 | $14.14 | 22,560 | — | — |
| 2020-05-06 | $13.66 | $13.66 | 28,790 | — | — |
| 2020-05-05 | $13.36 | $13.36 | 69,980 | — | — |
| 2020-05-04 | $13.30 | $13.30 | 11,335 | — | — |
| 2020-05-01 | $13.34 | $13.34 | 23,920 | — | — |
| 2020-04-30 | $13.50 | $13.50 | 13,125 | — | — |
| 2020-04-29 | $13.78 | $13.78 | 19,985 | — | — |
| 2020-04-28 | $13.90 | $13.90 | 13,765 | — | — |
| 2020-04-27 | $13.76 | $13.76 | 20,410 | — | — |
| 2020-04-24 | $13.40 | $13.40 | 23,860 | — | — |
| 2020-04-23 | $14.00 | $14.00 | 12,695 | — | — |
| 2020-04-22 | $13.80 | $13.80 | 24,505 | — | — |
| 2020-04-21 | $13.60 | $13.60 | 65,955 | — | — |
| 2020-04-20 | $14.40 | $14.40 | 38,005 | — | — |
| 2020-04-17 | $14.80 | $14.80 | 53,205 | — | — |
| 2020-04-16 | $15.20 | $15.20 | 90,315 | — | — |
| 2020-04-15 | $14.20 | $14.20 | 114,625 | — | — |
| 2020-04-14 | $13.20 | $13.20 | 25,445 | — | — |
| 2020-04-13 | $13.20 | $13.20 | 29,055 | — | — |
| 2020-04-09 | $12.30 | $12.30 | 25,140 | — | — |
| 2020-04-08 | $11.80 | $11.80 | 20,545 | — | — |
| 2020-04-07 | $11.20 | $11.20 | 8,955 | — | — |
| 2020-04-06 | $11.44 | $11.44 | 8,915 | — | — |
| 2020-04-03 | $11.60 | $11.60 | 5,495 | — | — |
| 2020-04-02 | $11.44 | $11.44 | 7,355 | — | — |
| 2020-04-01 | $12.00 | $12.00 | 9,610 | — | — |
| 2020-03-31 | $12.02 | $12.02 | 9,110 | — | — |
| 2020-03-30 | $12.10 | $12.10 | 12,940 | — | — |
| 2020-03-27 | $12.40 | $12.40 | 20,770 | — | — |
| 2020-03-26 | $12.24 | $12.24 | 38,895 | — | — |
| 2020-03-25 | $11.30 | $11.30 | 36,475 | — | — |
| 2020-03-24 | $10.80 | $10.80 | 12,460 | — | — |
| 2020-03-23 | $10.90 | $10.90 | 25,400 | — | — |
| 2020-03-20 | $11.06 | $11.06 | 13,105 | — | — |
| 2020-03-19 | $10.80 | $10.80 | 20,095 | — | — |
| 2020-03-18 | $10.20 | $10.20 | 21,290 | — | — |
| 2020-03-17 | $10.94 | $10.94 | 13,660 | — | — |
| 2020-03-16 | $11.00 | $11.00 | 23,805 | — | — |
| 2020-03-13 | $12.98 | $12.98 | 21,050 | — | — |
| 2020-03-12 | $12.60 | $12.60 | 22,140 | — | — |
| 2020-03-11 | $13.20 | $13.20 | 15,190 | — | — |
| 2020-03-10 | $14.00 | $14.00 | 27,960 | — | — |
| 2020-03-09 | $14.22 | $14.22 | 26,415 | — | — |
| 2020-03-06 | $14.94 | $14.94 | 16,925 | — | — |
| 2020-03-05 | $15.20 | $15.20 | 33,710 | — | — |
| 2020-03-04 | $15.70 | $15.70 | 12,285 | — | — |
| 2020-03-03 | $15.48 | $15.48 | 15,285 | — | — |
| 2020-03-02 | $15.00 | $15.00 | 16,845 | — | — |
| 2020-02-28 | $15.20 | $15.20 | 25,115 | — | — |
| 2020-02-27 | $15.02 | $15.02 | 22,955 | — | — |
| 2020-02-26 | $15.60 | $15.60 | 29,345 | — | — |
| 2020-02-25 | $16.50 | $16.50 | 56,065 | — | — |
| 2020-02-24 | $18.00 | $18.00 | 61,575 | — | — |
| 2020-02-21 | $19.06 | $19.06 | 11,570 | — | — |
| 2020-02-20 | $19.10 | $19.10 | 8,730 | — | — |
| 2020-02-19 | $19.78 | $19.78 | 14,555 | — | — |
| 2020-02-18 | $20.00 | $20.00 | 20,715 | — | — |
| 2020-02-14 | $18.80 | $18.80 | 31,355 | — | — |
| 2020-02-13 | $20.00 | $20.00 | 16,130 | — | — |
| 2020-02-12 | $20.60 | $20.60 | 13,965 | — | — |
| 2020-02-11 | $20.56 | $20.56 | 29,450 | — | — |
| 2020-02-10 | $20.20 | $20.20 | 10,520 | — | — |
| 2020-02-07 | $19.62 | $19.62 | 19,725 | — | — |
| 2020-02-06 | $19.70 | $19.70 | 34,985 | — | — |
| 2020-02-05 | $19.36 | $19.36 | 30,130 | — | — |
| 2020-02-04 | $18.50 | $18.50 | 12,960 | — | — |
| 2020-02-03 | $18.70 | $18.70 | 12,605 | — | — |
| 2020-01-31 | $18.48 | $18.48 | 15,985 | — | — |
| 2020-01-30 | $18.16 | $18.16 | 26,100 | — | — |
| 2020-01-29 | $19.00 | $19.00 | 15,025 | — | — |
| 2020-01-28 | $18.70 | $18.70 | 37,440 | — | — |
| 2020-01-27 | $17.86 | $17.86 | 44,740 | — | — |
| 2020-01-24 | $20.80 | $20.80 | 27,295 | — | — |
| 2020-01-23 | $21.60 | $21.60 | 70,180 | — | — |
| 2020-01-22 | $20.20 | $20.20 | 14,545 | — | — |
| 2020-01-21 | $20.20 | $20.20 | 43,555 | — | — |
| 2020-01-17 | $20.80 | $20.80 | 42,025 | — | — |
| 2020-01-16 | $19.60 | $19.60 | 56,895 | — | — |
| 2020-01-15 | $17.20 | $17.20 | 23,315 | — | — |
| 2020-01-14 | $17.54 | $17.54 | 22,085 | — | — |
| 2020-01-13 | $17.18 | $17.18 | 30,830 | — | — |
| 2020-01-10 | $18.10 | $18.10 | 47,395 | — | — |
| 2020-01-09 | $18.24 | $18.24 | 172,110 | — | — |
| 2020-01-08 | $17.90 | $17.90 | 81,565 | — | — |
| 2020-01-07 | $17.64 | $17.64 | 36,830 | — | — |
| 2020-01-06 | $17.80 | $17.80 | 74,585 | — | — |
| 2020-01-03 | $20.40 | $20.40 | 238,355 | — | — |
| 2020-01-02 | $17.50 | $17.50 | 299,860 | — | — |