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
- 2020-09-30 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 | $23.55 | $23.55 | 39,922,500 | — | — |
| 2020-12-30 | $25.10 | $25.10 | 34,586,700 | — | — |
| 2020-12-29 | $24.66 | $24.66 | 47,302,400 | — | — |
| 2020-12-28 | $25.63 | $25.63 | 55,878,700 | — | — |
| 2020-12-24 | $27.75 | $27.75 | 26,306,800 | — | — |
| 2020-12-23 | $28.69 | $28.69 | 58,772,200 | — | — |
| 2020-12-22 | $28.04 | $28.04 | 66,033,100 | — | — |
| 2020-12-21 | $28.51 | $28.51 | 76,729,100 | — | — |
| 2020-12-18 | $25.97 | $25.97 | 71,042,900 | — | — |
| 2020-12-17 | $27.23 | $27.23 | 53,829,800 | — | — |
| 2020-12-16 | $25.92 | $25.92 | 44,013,400 | — | — |
| 2020-12-15 | $26.43 | $26.43 | 49,273,200 | — | — |
| 2020-12-14 | $27.24 | $27.24 | 44,734,500 | — | — |
| 2020-12-11 | $27.20 | $27.20 | 52,764,400 | — | — |
| 2020-12-10 | $27.04 | $27.04 | 57,774,800 | — | — |
| 2020-12-09 | $26.63 | $26.63 | 79,634,700 | — | — |
| 2020-12-08 | $28.59 | $28.59 | 124,754,300 | — | — |
| 2020-12-07 | $28.94 | $28.94 | 118,463,700 | — | — |
| 2020-12-04 | $23.85 | $23.85 | 56,044,100 | — | — |
| 2020-12-03 | $24.03 | $24.03 | 85,634,300 | — | — |
| 2020-12-02 | $22.51 | $22.51 | 149,062,100 | — | — |
| 2020-12-01 | $25.67 | $25.67 | 84,050,000 | — | — |
| 2020-11-30 | $27.11 | $27.11 | 137,243,000 | — | — |
| 2020-11-27 | $27.66 | $27.66 | 207,834,000 | — | — |
| 2020-11-25 | $29.05 | $29.05 | 202,563,700 | — | — |
| 2020-11-24 | $23.82 | $23.82 | 115,468,800 | — | — |
| 2020-11-23 | $21.04 | $21.04 | 84,716,300 | — | — |
| 2020-11-20 | $18.15 | $18.15 | 72,104,000 | — | — |
| 2020-11-19 | $18.98 | $18.98 | 56,225,400 | — | — |
| 2020-11-18 | $17.90 | $17.90 | 89,957,900 | — | — |
| 2020-11-17 | $17.85 | $17.85 | 116,618,500 | — | — |
| 2020-11-16 | $15.93 | $15.93 | 65,326,000 | — | — |
| 2020-11-13 | $15.80 | $15.80 | 76,354,800 | — | — |
| 2020-11-12 | $14.58 | $14.58 | 97,904,000 | — | — |
| 2020-11-11 | $15.96 | $15.96 | 47,027,900 | — | — |
| 2020-11-10 | $14.00 | $14.00 | 38,078,700 | — | — |
| 2020-11-09 | $14.67 | $14.67 | 60,099,000 | — | — |
| 2020-11-06 | $13.83 | $13.83 | 89,977,600 | — | — |
| 2020-11-05 | $11.88 | $11.88 | 48,560,400 | — | — |
| 2020-11-04 | $10.72 | $10.72 | 15,783,400 | — | — |
| 2020-11-03 | $10.50 | $10.50 | 21,652,800 | — | — |
| 2020-11-02 | $10.54 | $10.54 | 11,677,800 | — | — |
| 2020-10-30 | $10.13 | $10.13 | 19,705,500 | — | — |
| 2020-10-29 | $10.75 | $10.75 | 20,515,700 | — | — |
| 2020-10-28 | $10.85 | $10.85 | 30,941,700 | — | — |
| 2020-10-27 | $10.95 | $10.95 | 53,695,900 | — | — |
| 2020-10-26 | $9.95 | $9.95 | 23,767,300 | — | — |
| 2020-10-23 | $9.49 | $9.49 | 12,618,000 | — | — |
| 2020-10-22 | $9.68 | $9.68 | 17,928,600 | — | — |
| 2020-10-21 | $9.20 | $9.20 | 9,190,000 | — | — |
| 2020-10-20 | $9.27 | $9.27 | 11,138,200 | — | — |
| 2020-10-19 | $9.57 | $9.57 | 9,126,400 | — | — |
| 2020-10-16 | $9.71 | $9.71 | 11,142,500 | — | — |
| 2020-10-15 | $9.91 | $9.91 | 12,924,100 | — | — |
| 2020-10-14 | $9.34 | $9.34 | 13,652,600 | — | — |
| 2020-10-13 | $9.47 | $9.47 | 21,847,200 | — | — |
| 2020-10-12 | $9.89 | $9.89 | 20,623,600 | — | — |
| 2020-10-09 | $9.95 | $9.95 | 19,653,500 | — | — |
| 2020-10-08 | $10.00 | $10.00 | 34,989,200 | — | — |
| 2020-10-07 | $10.00 | $10.00 | 54,672,400 | — | — |
| 2020-10-06 | $9.90 | $9.90 | 90,864,000 | — | — |
| 2020-10-05 | $9.03 | $9.03 | 36,316,900 | — | — |
| 2020-10-02 | $9.20 | $9.20 | 55,018,300 | — | — |
| 2020-10-01 | $9.46 | $9.46 | 124,297,600 | — | — |
| 2020-09-30 | $9.50 | $9.50 | 338,584,400 | — | — |