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
- 2016-12-07 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 | $33.46 | $33.46 | 76,586 | — | — |
| 2020-12-30 | $35.35 | $35.35 | 83,014 | — | — |
| 2020-12-29 | $36.82 | $36.82 | 99,900 | — | — |
| 2020-12-28 | $40.04 | $40.04 | 116,371 | — | — |
| 2020-12-24 | $37.80 | $37.80 | 192,486 | — | — |
| 2020-12-23 | $43.19 | $43.19 | 458,557 | — | — |
| 2020-12-22 | $36.05 | $36.05 | 224,157 | — | — |
| 2020-12-21 | $33.67 | $33.67 | 243,057 | — | — |
| 2020-12-18 | $33.25 | $33.25 | 147,114 | — | — |
| 2020-12-17 | $30.80 | $30.80 | 94,371 | — | — |
| 2020-12-16 | $32.20 | $32.20 | 194,286 | — | — |
| 2020-12-15 | $32.76 | $32.76 | 832,457 | — | — |
| 2020-12-14 | $27.23 | $27.23 | 49,000 | — | — |
| 2020-12-11 | $27.72 | $27.72 | 45,029 | — | — |
| 2020-12-10 | $28.35 | $28.35 | 56,243 | — | — |
| 2020-12-09 | $27.51 | $27.51 | 92,486 | — | — |
| 2020-12-08 | $29.40 | $29.40 | 99,514 | — | — |
| 2020-12-07 | $30.45 | $30.45 | 238,000 | — | — |
| 2020-12-04 | $31.36 | $31.36 | 146,286 | — | — |
| 2020-12-03 | $29.47 | $29.47 | 69,771 | — | — |
| 2020-12-02 | $29.75 | $29.75 | 72,886 | — | — |
| 2020-12-01 | $30.17 | $30.17 | 95,357 | — | — |
| 2020-11-30 | $34.30 | $34.30 | 157,314 | — | — |
| 2020-11-27 | $36.47 | $36.47 | 153,057 | — | — |
| 2020-11-25 | $34.72 | $34.72 | 202,914 | — | — |
| 2020-11-24 | $35.35 | $35.35 | 547,186 | — | — |
| 2020-11-23 | $45.22 | $45.22 | 1,316,843 | — | — |
| 2020-11-20 | $32.83 | $32.83 | 652,114 | — | — |
| 2020-11-19 | $28.91 | $28.91 | 811,100 | — | — |
| 2020-11-18 | $25.06 | $25.06 | 349,829 | — | — |
| 2020-11-17 | $23.17 | $23.17 | 131,214 | — | — |
| 2020-11-16 | $25.06 | $25.06 | 460,143 | — | — |
| 2020-11-13 | $23.31 | $23.31 | 1,559,029 | — | — |
| 2020-11-12 | $19.81 | $19.81 | 101,400 | — | — |
| 2020-11-11 | $19.18 | $19.18 | 31,971 | — | — |
| 2020-11-10 | $19.60 | $19.60 | 59,143 | — | — |
| 2020-11-09 | $20.93 | $20.93 | 192,643 | — | — |
| 2020-11-06 | $18.20 | $18.20 | 121,971 | — | — |
| 2020-11-05 | $18.55 | $18.55 | 164,314 | — | — |
| 2020-11-04 | $18.69 | $18.69 | 76,871 | — | — |
| 2020-11-03 | $19.60 | $19.60 | 71,829 | — | — |
| 2020-11-02 | $19.18 | $19.18 | 122,429 | — | — |
| 2020-10-30 | $20.58 | $20.58 | 879,829 | — | — |
| 2020-10-29 | $25.90 | $25.90 | 14,034,314 | — | — |
| 2020-10-28 | $16.31 | $16.31 | 67,129 | — | — |
| 2020-10-27 | $16.73 | $16.73 | 33,143 | — | — |
| 2020-10-26 | $17.29 | $17.29 | 25,171 | — | — |
| 2020-10-23 | $18.55 | $18.55 | 19,871 | — | — |
| 2020-10-22 | $19.11 | $19.11 | 44,229 | — | — |
| 2020-10-21 | $18.55 | $18.55 | 48,729 | — | — |
| 2020-10-20 | $19.32 | $19.32 | 148,014 | — | — |
| 2020-10-19 | $21.28 | $21.28 | 76,414 | — | — |
| 2020-10-16 | $21.98 | $21.98 | 59,486 | — | — |
| 2020-10-15 | $22.26 | $22.26 | 83,386 | — | — |
| 2020-10-14 | $22.68 | $22.68 | 123,971 | — | — |
| 2020-10-13 | $23.24 | $23.24 | 52,786 | — | — |
| 2020-10-12 | $24.43 | $24.43 | 103,371 | — | — |
| 2020-10-09 | $26.04 | $26.04 | 148,757 | — | — |
| 2020-10-08 | $27.51 | $27.51 | 179,729 | — | — |
| 2020-10-07 | $29.75 | $29.75 | 589,200 | — | — |
| 2020-10-06 | $28.35 | $28.35 | 1,911,286 | — | — |
| 2020-10-05 | $26.67 | $26.67 | 674,929 | — | — |
| 2020-10-02 | $23.66 | $23.66 | 140,943 | — | — |
| 2020-10-01 | $21.91 | $21.91 | 81,757 | — | — |
| 2020-09-30 | $22.12 | $22.12 | 147,371 | — | — |
| 2020-09-29 | $23.73 | $23.73 | 243,971 | — | — |
| 2020-09-28 | $25.55 | $25.55 | 700,257 | — | — |
| 2020-09-25 | $21.70 | $21.70 | 941,457 | — | — |
| 2020-09-24 | $25.83 | $25.83 | 10,359,529 | — | — |
| 2020-09-23 | $13.44 | $13.44 | 3,683,071 | — | — |
| 2020-09-22 | $12.04 | $12.04 | 36,029 | — | — |
| 2020-09-21 | $12.88 | $12.88 | 62,457 | — | — |
| 2020-09-18 | $12.95 | $12.95 | 126,243 | — | — |
| 2020-09-17 | $12.04 | $12.04 | 60,629 | — | — |
| 2020-09-16 | $12.18 | $12.18 | 92,714 | — | — |
| 2020-09-15 | $11.55 | $11.55 | 168,686 | — | — |
| 2020-09-14 | $11.20 | $11.20 | 162,743 | — | — |
| 2020-09-11 | $10.15 | $10.15 | 48,471 | — | — |
| 2020-09-10 | $10.50 | $10.50 | 70,900 | — | — |
| 2020-09-09 | $10.71 | $10.71 | 25,686 | — | — |
| 2020-09-08 | $10.57 | $10.57 | 49,429 | — | — |
| 2020-09-04 | $11.34 | $11.34 | 171,771 | — | — |
| 2020-09-03 | $10.64 | $10.64 | 196,529 | — | — |
| 2020-09-02 | $10.50 | $10.50 | 65,671 | — | — |
| 2020-09-01 | $11.20 | $11.20 | 47,043 | — | — |
| 2020-08-31 | $11.62 | $11.62 | 73,957 | — | — |
| 2020-08-28 | $12.04 | $12.04 | 78,586 | — | — |
| 2020-08-27 | $13.44 | $13.44 | 201,643 | — | — |
| 2020-08-26 | $14.56 | $14.56 | 2,445,529 | — | — |
| 2020-08-25 | $12.46 | $12.46 | 136,886 | — | — |
| 2020-08-24 | $11.76 | $11.76 | 88,486 | — | — |
| 2020-08-21 | $11.90 | $11.90 | 36,500 | — | — |
| 2020-08-20 | $12.39 | $12.39 | 125,114 | — | — |
| 2020-08-19 | $11.97 | $11.97 | 90,486 | — | — |
| 2020-08-18 | $13.02 | $13.02 | 276,786 | — | — |
| 2020-08-17 | $12.32 | $12.32 | 102,600 | — | — |
| 2020-08-14 | $13.79 | $13.79 | 88,743 | — | — |
| 2020-08-13 | $15.54 | $15.54 | 56,671 | — | — |
| 2020-08-12 | $15.96 | $15.96 | 82,086 | — | — |
| 2020-08-11 | $16.52 | $16.52 | 98,429 | — | — |
| 2020-08-10 | $19.04 | $19.04 | 52,743 | — | — |
| 2020-08-07 | $19.18 | $19.18 | 61,829 | — | — |
| 2020-08-06 | $19.60 | $19.60 | 77,686 | — | — |
| 2020-08-05 | $21.00 | $21.00 | 57,086 | — | — |
| 2020-08-04 | $21.07 | $21.07 | 70,400 | — | — |
| 2020-08-03 | $20.65 | $20.65 | 26,086 | — | — |
| 2020-07-31 | $20.37 | $20.37 | 38,414 | — | — |
| 2020-07-30 | $21.56 | $21.56 | 151,329 | — | — |
| 2020-07-29 | $20.65 | $20.65 | 216,857 | — | — |
| 2020-07-28 | $19.18 | $19.18 | 46,500 | — | — |
| 2020-07-27 | $20.37 | $20.37 | 35,143 | — | — |
| 2020-07-24 | $21.42 | $21.42 | 45,129 | — | — |
| 2020-07-23 | $21.84 | $21.84 | 59,343 | — | — |
| 2020-07-22 | $22.26 | $22.26 | 418,700 | — | — |
| 2020-07-21 | $21.84 | $21.84 | 109,343 | — | — |
| 2020-07-20 | $23.17 | $23.17 | 266,871 | — | — |
| 2020-07-17 | $24.43 | $24.43 | 458,000 | — | — |
| 2020-07-16 | $20.86 | $20.86 | 58,500 | — | — |
| 2020-07-15 | $21.00 | $21.00 | 64,729 | — | — |
| 2020-07-14 | $21.84 | $21.84 | 144,629 | — | — |
| 2020-07-13 | $21.98 | $21.98 | 221,743 | — | — |
| 2020-07-10 | $23.31 | $23.31 | 160,771 | — | — |
| 2020-07-09 | $23.31 | $23.31 | 525,300 | — | — |
| 2020-07-08 | $21.49 | $21.49 | 516,543 | — | — |
| 2020-07-07 | $21.00 | $21.00 | 210,500 | — | — |
| 2020-07-06 | $20.79 | $20.79 | 1,101,814 | — | — |
| 2020-07-02 | $18.06 | $18.06 | 747,514 | — | — |
| 2020-07-01 | $21.91 | $21.91 | 1,647,457 | — | — |
| 2020-06-30 | $34.72 | $34.72 | 20,903,457 | — | — |
| 2020-06-29 | $9.59 | $9.59 | 139,543 | — | — |
| 2020-06-26 | $8.82 | $8.82 | 10,186 | — | — |
| 2020-06-25 | $9.45 | $9.45 | 1,643 | — | — |
| 2020-06-24 | $9.66 | $9.66 | 7,686 | — | — |
| 2020-06-23 | $9.59 | $9.59 | 7,357 | — | — |
| 2020-06-22 | $10.01 | $10.01 | 15,586 | — | — |
| 2020-06-19 | $10.36 | $10.36 | 12,143 | — | — |
| 2020-06-18 | $10.36 | $10.36 | 7,829 | — | — |
| 2020-06-17 | $10.78 | $10.78 | 7,329 | — | — |
| 2020-06-16 | $10.64 | $10.64 | 10,443 | — | — |
| 2020-06-15 | $9.94 | $9.94 | 14,843 | — | — |
| 2020-06-12 | $10.08 | $10.08 | 8,429 | — | — |
| 2020-06-11 | $9.45 | $9.45 | 10,986 | — | — |
| 2020-06-10 | $10.29 | $10.29 | 9,786 | — | — |
| 2020-06-09 | $10.92 | $10.92 | 8,429 | — | — |
| 2020-06-08 | $11.55 | $11.55 | 40,586 | — | — |
| 2020-06-05 | $10.22 | $10.22 | 43,357 | — | — |
| 2020-06-04 | $9.38 | $9.38 | 4,986 | — | — |
| 2020-06-03 | $9.31 | $9.31 | 7,929 | — | — |
| 2020-06-02 | $9.59 | $9.59 | 4,857 | — | — |
| 2020-06-01 | $9.52 | $9.52 | 6,757 | — | — |
| 2020-05-29 | $9.24 | $9.24 | 3,329 | — | — |
| 2020-05-28 | $9.59 | $9.59 | 7,486 | — | — |
| 2020-05-27 | $9.38 | $9.38 | 14,286 | — | — |
| 2020-05-26 | $8.89 | $8.89 | 13,871 | — | — |
| 2020-05-22 | $9.03 | $9.03 | 3,814 | — | — |
| 2020-05-21 | $8.96 | $8.96 | 5,971 | — | — |
| 2020-05-20 | $9.31 | $9.31 | 12,743 | — | — |
| 2020-05-19 | $8.75 | $8.75 | 9,729 | — | — |
| 2020-05-18 | $8.40 | $8.40 | 11,843 | — | — |
| 2020-05-15 | $8.26 | $8.26 | 28,857 | — | — |
| 2020-05-14 | $8.89 | $8.89 | 20,929 | — | — |
| 2020-05-13 | $9.52 | $9.52 | 7,029 | — | — |
| 2020-05-12 | $9.38 | $9.38 | 6,671 | — | — |
| 2020-05-11 | $9.94 | $9.94 | 3,714 | — | — |
| 2020-05-08 | $10.01 | $10.01 | 2,886 | — | — |
| 2020-05-07 | $9.80 | $9.80 | 5,414 | — | — |
| 2020-05-06 | $10.08 | $10.08 | 4,529 | — | — |
| 2020-05-05 | $10.08 | $10.08 | 4,114 | — | — |
| 2020-05-04 | $9.52 | $9.52 | 9,300 | — | — |
| 2020-05-01 | $10.36 | $10.36 | 4,943 | — | — |
| 2020-04-30 | $10.78 | $10.78 | 8,686 | — | — |
| 2020-04-29 | $10.43 | $10.43 | 7,914 | — | — |
| 2020-04-28 | $10.57 | $10.57 | 7,029 | — | — |
| 2020-04-27 | $11.69 | $11.69 | 17,900 | — | — |
| 2020-04-24 | $10.99 | $10.99 | 25,914 | — | — |
| 2020-04-23 | $11.41 | $11.41 | 59,086 | — | — |
| 2020-04-22 | $12.18 | $12.18 | 139,771 | — | — |
| 2020-04-21 | $8.33 | $8.33 | 8,457 | — | — |
| 2020-04-20 | $8.75 | $8.75 | 7,314 | — | — |
| 2020-04-17 | $8.19 | $8.19 | 6,000 | — | — |
| 2020-04-16 | $8.05 | $8.05 | 4,829 | — | — |
| 2020-04-15 | $8.40 | $8.40 | 5,900 | — | — |
| 2020-04-14 | $8.96 | $8.96 | 4,086 | — | — |
| 2020-04-13 | $8.68 | $8.68 | 5,071 | — | — |
| 2020-04-09 | $8.68 | $8.68 | 10,900 | — | — |
| 2020-04-08 | $7.98 | $7.98 | 20,029 | — | — |
| 2020-04-07 | $7.91 | $7.91 | 6,886 | — | — |
| 2020-04-06 | $8.26 | $8.26 | 4,800 | — | — |
| 2020-04-03 | $7.63 | $7.63 | 13,214 | — | — |
| 2020-04-02 | $7.98 | $7.98 | 3,986 | — | — |
| 2020-04-01 | $8.33 | $8.33 | 7,471 | — | — |
| 2020-03-31 | $8.68 | $8.68 | 5,214 | — | — |
| 2020-03-30 | $8.26 | $8.26 | 36,886 | — | — |
| 2020-03-27 | $9.73 | $9.73 | 8,629 | — | — |
| 2020-03-26 | $8.82 | $8.82 | 14,400 | — | — |
| 2020-03-25 | $10.43 | $10.43 | 12,914 | — | — |
| 2020-03-24 | $9.24 | $9.24 | 5,143 | — | — |
| 2020-03-23 | $7.84 | $7.84 | 8,243 | — | — |
| 2020-03-20 | $7.00 | $7.00 | 19,957 | — | — |
| 2020-03-19 | $8.61 | $8.61 | 11,600 | — | — |
| 2020-03-18 | $7.70 | $7.70 | 9,314 | — | — |
| 2020-03-17 | $8.68 | $8.68 | 14,043 | — | — |
| 2020-03-16 | $9.66 | $9.66 | 8,600 | — | — |
| 2020-03-13 | $10.50 | $10.50 | 18,514 | — | — |
| 2020-03-12 | $10.85 | $10.85 | 7,643 | — | — |
| 2020-03-11 | $12.25 | $12.25 | 17,171 | — | — |
| 2020-03-10 | $12.67 | $12.67 | 7,971 | — | — |
| 2020-03-09 | $13.30 | $13.30 | 19,129 | — | — |
| 2020-03-06 | $14.70 | $14.70 | 8,443 | — | — |
| 2020-03-05 | $16.24 | $16.24 | 4,129 | — | — |
| 2020-03-04 | $17.57 | $17.57 | 4,843 | — | — |
| 2020-03-03 | $16.17 | $16.17 | 12,029 | — | — |
| 2020-03-02 | $17.43 | $17.43 | 6,357 | — | — |
| 2020-02-28 | $17.92 | $17.92 | 13,271 | — | — |
| 2020-02-27 | $18.62 | $18.62 | 9,500 | — | — |
| 2020-02-26 | $19.39 | $19.39 | 7,800 | — | — |
| 2020-02-25 | $18.97 | $18.97 | 6,814 | — | — |
| 2020-02-24 | $19.60 | $19.60 | 9,029 | — | — |
| 2020-02-21 | $19.95 | $19.95 | 5,286 | — | — |
| 2020-02-20 | $20.51 | $20.51 | 9,943 | — | — |
| 2020-02-19 | $20.86 | $20.86 | 7,243 | — | — |
| 2020-02-18 | $20.23 | $20.23 | 13,557 | — | — |
| 2020-02-14 | $19.46 | $19.46 | 3,386 | — | — |
| 2020-02-13 | $19.18 | $19.18 | 4,571 | — | — |
| 2020-02-12 | $19.11 | $19.11 | 4,557 | — | — |
| 2020-02-11 | $18.76 | $18.76 | 14,257 | — | — |
| 2020-02-10 | $18.90 | $18.90 | 12,171 | — | — |
| 2020-02-07 | $19.18 | $19.18 | 17,171 | — | — |
| 2020-02-06 | $19.95 | $19.95 | 6,657 | — | — |
| 2020-02-05 | $19.11 | $19.11 | 9,143 | — | — |
| 2020-02-04 | $19.81 | $19.81 | 14,429 | — | — |
| 2020-02-03 | $19.11 | $19.11 | 19,086 | — | — |
| 2020-01-31 | $21.21 | $21.21 | 5,314 | — | — |
| 2020-01-30 | $20.93 | $20.93 | 3,000 | — | — |
| 2020-01-29 | $21.49 | $21.49 | 3,500 | — | — |
| 2020-01-28 | $21.00 | $21.00 | 3,714 | — | — |
| 2020-01-27 | $20.72 | $20.72 | 10,843 | — | — |
| 2020-01-24 | $21.56 | $21.56 | 3,743 | — | — |
| 2020-01-23 | $21.84 | $21.84 | 4,871 | — | — |
| 2020-01-22 | $21.98 | $21.98 | 13,843 | — | — |
| 2020-01-21 | $21.63 | $21.63 | 18,043 | — | — |
| 2020-01-17 | $20.86 | $20.86 | 31,043 | — | — |
| 2020-01-16 | $18.69 | $18.69 | 6,029 | — | — |
| 2020-01-15 | $18.34 | $18.34 | 7,529 | — | — |
| 2020-01-14 | $17.64 | $17.64 | 8,771 | — | — |
| 2020-01-13 | $17.99 | $17.99 | 7,257 | — | — |
| 2020-01-10 | $18.55 | $18.55 | 4,986 | — | — |
| 2020-01-09 | $18.76 | $18.76 | 6,171 | — | — |
| 2020-01-08 | $18.90 | $18.90 | 4,171 | — | — |
| 2020-01-07 | $19.25 | $19.25 | 25,300 | — | — |
| 2020-01-06 | $19.04 | $19.04 | 17,086 | — | — |
| 2020-01-03 | $17.85 | $17.85 | 12,843 | — | — |
| 2020-01-02 | $18.06 | $18.06 | 12,500 | — | — |