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
- 2011-01-03 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 | $68.55 | $107.90 | 3,687 | — | — |
| 2020-12-30 | $70.65 | $111.21 | 4,733 | — | — |
| 2020-12-29 | $71.40 | $112.39 | 3,147 | — | — |
| 2020-12-28 | $74.85 | $117.82 | 1,553 | — | — |
| 2020-12-24 | $75.90 | $119.47 | 1,433 | — | — |
| 2020-12-23 | $74.10 | $116.64 | 5,187 | — | — |
| 2020-12-22 | $72.75 | $114.51 | 3,973 | — | — |
| 2020-12-21 | $72.30 | $113.80 | 11,027 | — | — |
| 2020-12-18 | $74.55 | $117.34 | 6,667 | — | — |
| 2020-12-17 | $76.80 | $120.89 | 7,440 | — | — |
| 2020-12-16 | $78.30 | $123.25 | 5,433 | — | — |
| 2020-12-15 | $80.70 | $127.02 | 8,293 | — | — |
| 2020-12-14 | $79.05 | $124.43 | 5,027 | — | — |
| 2020-12-11 | $81.45 | $128.21 | 2,680 | — | — |
| 2020-12-10 | $84.00 | $132.22 | 5,300 | — | — |
| 2020-12-09 | $80.40 | $126.55 | 2,240 | — | — |
| 2020-12-08 | $82.50 | $129.86 | 4,507 | — | — |
| 2020-12-07 | $81.30 | $127.97 | 4,000 | — | — |
| 2020-12-04 | $84.45 | $132.93 | 26,300 | — | — |
| 2020-12-03 | $79.80 | $125.61 | 3,673 | — | — |
| 2020-12-02 | $80.70 | $127.02 | 7,393 | — | — |
| 2020-12-01 | $78.15 | $123.01 | 4,653 | — | — |
| 2020-11-30 | $81.60 | $128.44 | 3,407 | — | — |
| 2020-11-27 | $86.70 | $136.47 | 3,353 | — | — |
| 2020-11-25 | $86.40 | $136.00 | 7,633 | — | — |
| 2020-11-24 | $83.70 | $131.75 | 4,573 | — | — |
| 2020-11-23 | $85.95 | $135.29 | 13,380 | — | — |
| 2020-11-20 | $79.65 | $125.37 | 21,207 | — | — |
| 2020-11-19 | $80.70 | $127.02 | 18,107 | — | — |
| 2020-11-18 | $75.90 | $119.47 | 17,507 | — | — |
| 2020-11-17 | $74.10 | $116.64 | 10,647 | — | — |
| 2020-11-16 | $76.05 | $119.71 | 27,567 | — | — |
| 2020-11-13 | $71.10 | $111.91 | 8,373 | — | — |
| 2020-11-12 | $70.65 | $111.21 | 34,947 | — | — |
| 2020-11-11 | $80.70 | $127.02 | 1,268,873 | — | — |
| 2020-11-10 | $68.40 | $107.66 | 7,553 | — | — |
| 2020-11-09 | $70.50 | $110.97 | 5,607 | — | — |
| 2020-11-06 | $66.60 | $104.83 | 4,393 | — | — |
| 2020-11-05 | $66.75 | $105.07 | 5,873 | — | — |
| 2020-11-04 | $61.50 | $96.80 | 11,940 | — | — |
| 2020-11-03 | $63.90 | $100.58 | 9,007 | — | — |
| 2020-11-02 | $63.75 | $100.35 | 18,947 | — | — |
| 2020-10-30 | $6.45 | $10.15 | 108,273 | — | — |
| 2020-10-29 | $7.35 | $11.57 | 73,313 | — | — |
| 2020-10-28 | $7.80 | $12.04 | 130,420 | — | — |
| 2020-10-27 | $7.50 | $11.58 | 42,160 | — | — |
| 2020-10-26 | $7.65 | $11.81 | 41,467 | — | — |
| 2020-10-23 | $7.80 | $12.04 | 51,273 | — | — |
| 2020-10-22 | $8.70 | $13.43 | 209,127 | — | — |
| 2020-10-21 | $7.65 | $11.81 | 25,607 | — | — |
| 2020-10-20 | $8.10 | $12.50 | 81,233 | — | — |
| 2020-10-19 | $7.50 | $11.58 | 67,140 | — | — |
| 2020-10-16 | $7.80 | $12.04 | 86,900 | — | — |
| 2020-10-15 | $8.10 | $12.50 | 85,293 | — | — |
| 2020-10-14 | $8.40 | $12.97 | 155,940 | — | — |
| 2020-10-13 | $9.00 | $13.89 | 236,867 | — | — |
| 2020-10-12 | $9.60 | $14.82 | 2,199,860 | — | — |
| 2020-10-09 | $8.70 | $13.43 | 460,173 | — | — |
| 2020-10-08 | $9.00 | $13.89 | 4,713 | — | — |
| 2020-10-07 | $8.85 | $13.66 | 13,827 | — | — |
| 2020-10-06 | $9.00 | $13.89 | 6,953 | — | — |
| 2020-10-05 | $9.00 | $13.89 | 16,033 | — | — |
| 2020-10-02 | $9.60 | $14.82 | 10,893 | — | — |
| 2020-10-01 | $9.00 | $13.89 | 4,353 | — | — |
| 2020-09-30 | $8.85 | $13.66 | 2,653 | — | — |
| 2020-09-29 | $8.70 | $13.43 | 3,300 | — | — |
| 2020-09-28 | $8.70 | $13.43 | 2,833 | — | — |
| 2020-09-25 | $8.55 | $13.20 | 2,853 | — | — |
| 2020-09-24 | $8.70 | $13.43 | 5,973 | — | — |
| 2020-09-23 | $8.70 | $13.43 | 3,033 | — | — |
| 2020-09-22 | $9.00 | $13.89 | 5,153 | — | — |
| 2020-09-21 | $8.85 | $13.66 | 1,453 | — | — |
| 2020-09-18 | $9.00 | $13.89 | 2,093 | — | — |
| 2020-09-17 | $9.15 | $14.13 | 2,353 | — | — |
| 2020-09-16 | $9.30 | $14.36 | 4,000 | — | — |
| 2020-09-15 | $9.00 | $13.89 | 7,447 | — | — |
| 2020-09-14 | $9.00 | $13.89 | 3,253 | — | — |
| 2020-09-11 | $9.15 | $14.13 | 5,427 | — | — |
| 2020-09-10 | $8.40 | $12.97 | 1,900 | — | — |
| 2020-09-09 | $8.55 | $13.20 | 1,160 | — | — |
| 2020-09-08 | $8.40 | $12.97 | 2,780 | — | — |
| 2020-09-04 | $8.85 | $13.66 | 3,247 | — | — |
| 2020-09-03 | $8.40 | $12.97 | 6,313 | — | — |
| 2020-09-02 | $8.70 | $13.43 | 3,233 | — | — |
| 2020-09-01 | $8.85 | $13.66 | 3,987 | — | — |
| 2020-08-31 | $8.70 | $13.43 | 2,040 | — | — |
| 2020-08-28 | $8.85 | $13.66 | 3,047 | — | — |
| 2020-08-27 | $8.70 | $13.43 | 1,580 | — | — |
| 2020-08-26 | $8.55 | $13.20 | 3,153 | — | — |
| 2020-08-25 | $8.55 | $13.20 | 2,620 | — | — |
| 2020-08-24 | $8.85 | $13.66 | 7,887 | — | — |
| 2020-08-21 | $8.55 | $13.20 | 14,687 | — | — |
| 2020-08-20 | $8.55 | $13.20 | 26,707 | — | — |
| 2020-08-19 | $8.70 | $13.43 | 10,240 | — | — |
| 2020-08-18 | $8.85 | $13.66 | 4,813 | — | — |
| 2020-08-17 | $9.15 | $14.13 | 3,460 | — | — |
| 2020-08-14 | $9.45 | $14.59 | 1,987 | — | — |
| 2020-08-13 | $9.15 | $14.13 | 19,300 | — | — |
| 2020-08-12 | $9.45 | $14.59 | 5,440 | — | — |
| 2020-08-11 | $9.30 | $14.36 | 5,700 | — | — |
| 2020-08-10 | $9.45 | $14.59 | 4,333 | — | — |
| 2020-08-07 | $9.90 | $15.28 | 3,213 | — | — |
| 2020-08-06 | $9.75 | $15.05 | 5,320 | — | — |
| 2020-08-05 | $9.90 | $15.28 | 8,200 | — | — |
| 2020-08-04 | $9.75 | $15.05 | 8,993 | — | — |
| 2020-08-03 | $9.45 | $14.59 | 66,187 | — | — |
| 2020-07-31 | $9.45 | $14.59 | 27,173 | — | — |
| 2020-07-30 | $10.50 | $16.21 | 243,880 | — | — |
| 2020-07-29 | $9.75 | $15.05 | 1,493 | — | — |
| 2020-07-28 | $9.45 | $14.59 | 3,460 | — | — |
| 2020-07-27 | $9.75 | $15.05 | 6,313 | — | — |
| 2020-07-24 | $9.30 | $14.36 | 2,753 | — | — |
| 2020-07-23 | $9.30 | $14.36 | 4,627 | — | — |
| 2020-07-22 | $9.75 | $15.05 | 5,373 | — | — |
| 2020-07-21 | $10.05 | $15.51 | 10,940 | — | — |
| 2020-07-20 | $9.15 | $14.13 | 1,473 | — | — |
| 2020-07-17 | $9.30 | $14.36 | 8,093 | — | — |
| 2020-07-16 | $9.30 | $14.36 | 3,467 | — | — |
| 2020-07-15 | $9.30 | $14.36 | 2,387 | — | — |
| 2020-07-14 | $9.15 | $14.13 | 6,140 | — | — |
| 2020-07-13 | $9.00 | $13.89 | 16,967 | — | — |
| 2020-07-10 | $9.45 | $14.59 | 17,667 | — | — |
| 2020-07-09 | $8.70 | $13.43 | 4,073 | — | — |
| 2020-07-08 | $8.85 | $13.66 | 3,587 | — | — |
| 2020-07-07 | $8.85 | $13.66 | 5,540 | — | — |
| 2020-07-06 | $9.00 | $13.89 | 1,767 | — | — |
| 2020-07-02 | $8.85 | $13.66 | 3,420 | — | — |
| 2020-07-01 | $8.85 | $13.66 | 4,147 | — | — |
| 2020-06-30 | $9.00 | $13.89 | 3,633 | — | — |
| 2020-06-29 | $8.85 | $13.66 | 3,480 | — | — |
| 2020-06-26 | $9.00 | $13.89 | 5,687 | — | — |
| 2020-06-25 | $9.15 | $14.13 | 7,647 | — | — |
| 2020-06-24 | $9.30 | $14.36 | 16,360 | — | — |
| 2020-06-23 | $9.45 | $14.59 | 38,440 | — | — |
| 2020-06-22 | $9.15 | $14.13 | 10,267 | — | — |
| 2020-06-19 | $9.00 | $13.89 | 3,520 | — | — |
| 2020-06-18 | $9.45 | $14.59 | 6,040 | — | — |
| 2020-06-17 | $9.45 | $14.59 | 2,813 | — | — |
| 2020-06-16 | $9.45 | $14.59 | 4,473 | — | — |
| 2020-06-15 | $9.30 | $14.36 | 18,573 | — | — |
| 2020-06-12 | $9.15 | $14.13 | 7,393 | — | — |
| 2020-06-11 | $9.00 | $13.89 | 17,913 | — | — |
| 2020-06-10 | $9.60 | $14.82 | 11,653 | — | — |
| 2020-06-09 | $9.75 | $15.05 | 13,520 | — | — |
| 2020-06-08 | $10.35 | $15.98 | 29,280 | — | — |
| 2020-06-05 | $10.50 | $16.21 | 19,267 | — | — |
| 2020-06-04 | $10.20 | $15.75 | 24,620 | — | — |
| 2020-06-03 | $9.60 | $14.82 | 3,700 | — | — |
| 2020-06-02 | $9.60 | $14.82 | 8,353 | — | — |
| 2020-06-01 | $9.90 | $15.28 | 2,860 | — | — |
| 2020-05-29 | $9.90 | $15.28 | 4,047 | — | — |
| 2020-05-28 | $9.75 | $15.05 | 3,833 | — | — |
| 2020-05-27 | $10.05 | $15.51 | 11,940 | — | — |
| 2020-05-26 | $9.75 | $15.05 | 6,113 | — | — |
| 2020-05-22 | $9.90 | $15.28 | 4,073 | — | — |
| 2020-05-21 | $10.20 | $15.75 | 6,120 | — | — |
| 2020-05-20 | $10.65 | $16.44 | 3,180 | — | — |
| 2020-05-19 | $10.35 | $15.98 | 14,787 | — | — |
| 2020-05-18 | $10.35 | $15.98 | 30,860 | — | — |
| 2020-05-15 | $9.90 | $15.28 | 2,273 | — | — |
| 2020-05-14 | $9.90 | $15.28 | 7,907 | — | — |
| 2020-05-13 | $10.05 | $15.51 | 6,260 | — | — |
| 2020-05-12 | $10.20 | $15.75 | 5,967 | — | — |
| 2020-05-11 | $10.20 | $15.75 | 4,773 | — | — |
| 2020-05-08 | $10.35 | $15.98 | 2,800 | — | — |
| 2020-05-07 | $10.05 | $15.51 | 20,467 | — | — |
| 2020-05-06 | $10.35 | $15.98 | 17,847 | — | — |
| 2020-05-05 | $10.65 | $16.44 | 16,480 | — | — |
| 2020-05-04 | $10.80 | $16.67 | 11,720 | — | — |
| 2020-05-01 | $10.50 | $16.21 | 18,473 | — | — |
| 2020-04-30 | $11.25 | $17.37 | 23,640 | — | — |
| 2020-04-29 | $12.00 | $18.53 | 32,487 | — | — |
| 2020-04-28 | $12.45 | $19.22 | 49,627 | — | — |
| 2020-04-27 | $11.70 | $18.06 | 26,093 | — | — |
| 2020-04-24 | $11.40 | $17.60 | 16,700 | — | — |
| 2020-04-23 | $11.25 | $17.37 | 13,747 | — | — |
| 2020-04-22 | $10.95 | $16.90 | 15,893 | — | — |
| 2020-04-21 | $11.10 | $17.14 | 48,067 | — | — |
| 2020-04-20 | $10.50 | $16.21 | 43,727 | — | — |
| 2020-04-17 | $9.90 | $15.28 | 6,693 | — | — |
| 2020-04-16 | $10.20 | $15.75 | 12,147 | — | — |
| 2020-04-15 | $9.75 | $15.05 | 8,100 | — | — |
| 2020-04-14 | $10.20 | $15.75 | 7,107 | — | — |
| 2020-04-13 | $9.90 | $15.28 | 29,613 | — | — |
| 2020-04-09 | $9.75 | $15.05 | 9,460 | — | — |
| 2020-04-08 | $9.45 | $14.59 | 18,353 | — | — |
| 2020-04-07 | $9.00 | $13.89 | 7,667 | — | — |
| 2020-04-06 | $8.85 | $13.66 | 8,567 | — | — |
| 2020-04-03 | $7.80 | $12.04 | 13,020 | — | — |
| 2020-04-02 | $8.25 | $12.74 | 10,647 | — | — |
| 2020-04-01 | $8.85 | $13.66 | 12,507 | — | — |
| 2020-03-31 | $8.55 | $13.20 | 22,360 | — | — |
| 2020-03-30 | $9.60 | $14.82 | 58,700 | — | — |
| 2020-03-27 | $9.00 | $13.89 | 86,720 | — | — |
| 2020-03-26 | $7.65 | $11.81 | 9,220 | — | — |
| 2020-03-25 | $6.60 | $10.19 | 9,340 | — | — |
| 2020-03-24 | $6.00 | $9.26 | 14,493 | — | — |
| 2020-03-23 | $5.70 | $8.80 | 8,687 | — | — |
| 2020-03-20 | $5.55 | $8.57 | 45,673 | — | — |
| 2020-03-19 | $6.75 | $10.42 | 10,360 | — | — |
| 2020-03-18 | $6.30 | $9.73 | 12,927 | — | — |
| 2020-03-17 | $6.90 | $10.65 | 14,307 | — | — |
| 2020-03-16 | $6.60 | $10.19 | 4,513 | — | — |
| 2020-03-13 | $7.50 | $11.58 | 25,453 | — | — |
| 2020-03-12 | $7.05 | $10.88 | 25,873 | — | — |
| 2020-03-11 | $7.95 | $12.27 | 29,427 | — | — |
| 2020-03-10 | $7.80 | $12.04 | 22,153 | — | — |
| 2020-03-09 | $7.20 | $11.12 | 34,233 | — | — |
| 2020-03-06 | $8.10 | $12.50 | 11,120 | — | — |
| 2020-03-05 | $7.80 | $12.04 | 25,320 | — | — |
| 2020-03-04 | $8.85 | $13.66 | 215,340 | — | — |
| 2020-03-03 | $8.55 | $13.20 | 6,473 | — | — |
| 2020-03-02 | $7.95 | $12.27 | 2,420 | — | — |
| 2020-02-28 | $8.40 | $12.97 | 11,893 | — | — |
| 2020-02-27 | $8.55 | $13.20 | 16,233 | — | — |
| 2020-02-26 | $9.15 | $14.13 | 16,027 | — | — |
| 2020-02-25 | $9.45 | $14.59 | 12,233 | — | — |
| 2020-02-24 | $10.05 | $15.51 | 15,180 | — | — |
| 2020-02-21 | $10.95 | $16.90 | 15,753 | — | — |
| 2020-02-20 | $11.40 | $17.60 | 8,580 | — | — |
| 2020-02-19 | $11.40 | $17.60 | 12,853 | — | — |
| 2020-02-18 | $11.40 | $17.60 | 11,613 | — | — |
| 2020-02-14 | $11.85 | $18.29 | 3,700 | — | — |
| 2020-02-13 | $12.00 | $18.53 | 7,773 | — | — |
| 2020-02-12 | $12.00 | $18.53 | 12,540 | — | — |
| 2020-02-11 | $12.15 | $18.76 | 11,867 | — | — |
| 2020-02-10 | $11.85 | $18.29 | 8,807 | — | — |
| 2020-02-07 | $12.00 | $18.53 | 5,913 | — | — |
| 2020-02-06 | $12.30 | $18.99 | 6,653 | — | — |
| 2020-02-05 | $11.85 | $18.29 | 9,053 | — | — |
| 2020-02-04 | $12.00 | $18.53 | 13,527 | — | — |
| 2020-02-03 | $12.00 | $18.53 | 15,080 | — | — |
| 2020-01-31 | $11.55 | $17.83 | 13,553 | — | — |
| 2020-01-30 | $12.30 | $18.99 | 15,400 | — | — |
| 2020-01-29 | $12.60 | $19.45 | 15,153 | — | — |
| 2020-01-28 | $12.00 | $18.53 | 19,880 | — | — |
| 2020-01-27 | $12.45 | $19.22 | 17,140 | — | — |
| 2020-01-24 | $12.00 | $18.53 | 2,940 | — | — |
| 2020-01-23 | $12.15 | $18.76 | 9,887 | — | — |
| 2020-01-22 | $11.70 | $18.06 | 7,600 | — | — |
| 2020-01-21 | $11.85 | $18.29 | 11,613 | — | — |
| 2020-01-17 | $11.85 | $18.29 | 22,880 | — | — |
| 2020-01-16 | $12.15 | $18.76 | 19,127 | — | — |
| 2020-01-15 | $12.15 | $18.76 | 13,813 | — | — |
| 2020-01-14 | $12.60 | $19.45 | 50,273 | — | — |
| 2020-01-13 | $12.00 | $18.53 | 8,440 | — | — |
| 2020-01-10 | $12.30 | $18.99 | 24,253 | — | — |
| 2020-01-09 | $12.60 | $19.45 | 2,307 | — | — |
| 2020-01-08 | $12.45 | $19.22 | 4,493 | — | — |
| 2020-01-07 | $12.60 | $19.45 | 7,233 | — | — |
| 2020-01-06 | $12.45 | $19.22 | 5,580 | — | — |
| 2020-01-03 | $12.60 | $19.45 | 11,740 | — | — |
| 2020-01-02 | $12.30 | $18.99 | 23,120 | — | — |