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
- 2000-01-05 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 | $21.76 | $21.76 | 0 | — | — |
| 2020-12-30 | $21.76 | $21.76 | 0 | — | — |
| 2020-12-29 | $21.76 | $21.76 | 0 | — | — |
| 2020-12-28 | $21.76 | $21.76 | 656 | — | — |
| 2020-12-24 | $22.92 | $22.92 | 284 | — | — |
| 2020-12-23 | $21.97 | $21.97 | 0 | — | — |
| 2020-12-22 | $21.97 | $21.97 | 0 | — | — |
| 2020-12-21 | $21.97 | $21.97 | 0 | — | — |
| 2020-12-18 | $21.97 | $21.97 | 289 | — | — |
| 2020-12-17 | $20.97 | $20.97 | 289 | — | — |
| 2020-12-16 | $22.07 | $22.07 | 0 | — | — |
| 2020-12-15 | $22.07 | $22.07 | 0 | — | — |
| 2020-12-14 | $22.07 | $22.07 | 221 | — | — |
| 2020-12-11 | $23.00 | $23.00 | 2,117 | — | — |
| 2020-12-10 | $25.00 | $25.00 | 1,320 | — | — |
| 2020-12-09 | $21.13 | $21.13 | 643 | — | — |
| 2020-12-08 | $20.15 | $20.15 | 0 | — | — |
| 2020-12-07 | $20.15 | $20.15 | 0 | — | — |
| 2020-12-04 | $20.15 | $20.15 | 939 | — | — |
| 2020-12-03 | $19.70 | $19.70 | 425 | — | — |
| 2020-12-02 | $20.00 | $20.00 | 0 | — | — |
| 2020-12-01 | $20.00 | $20.00 | 0 | — | — |
| 2020-11-30 | $20.00 | $20.00 | 0 | — | — |
| 2020-11-27 | $20.00 | $20.00 | 0 | — | — |
| 2020-11-25 | $20.00 | $20.00 | 308 | — | — |
| 2020-11-24 | $19.01 | $19.01 | 1,169 | — | — |
| 2020-11-23 | $17.97 | $17.97 | 0 | — | — |
| 2020-11-20 | $17.97 | $17.97 | 0 | — | — |
| 2020-11-19 | $17.97 | $17.97 | 581 | — | — |
| 2020-11-18 | $18.17 | $18.17 | 0 | — | — |
| 2020-11-17 | $18.17 | $18.17 | 590 | — | — |
| 2020-11-16 | $17.73 | $17.73 | 4,254 | — | — |
| 2020-11-13 | $18.08 | $18.08 | 0 | — | — |
| 2020-11-12 | $18.08 | $18.08 | 0 | — | — |
| 2020-11-11 | $18.08 | $18.08 | 0 | — | — |
| 2020-11-10 | $18.08 | $18.08 | 282 | — | — |
| 2020-11-09 | $17.20 | $17.20 | 658 | — | — |
| 2020-11-06 | $17.01 | $17.01 | 0 | — | — |
| 2020-11-05 | $17.01 | $17.01 | 0 | — | — |
| 2020-11-04 | $17.01 | $17.01 | 0 | — | — |
| 2020-11-03 | $17.01 | $17.01 | 0 | — | — |
| 2020-11-02 | $17.01 | $17.01 | 0 | — | — |
| 2020-10-30 | $17.01 | $17.01 | 309 | — | — |
| 2020-10-29 | $18.15 | $18.15 | 1,019 | — | — |
| 2020-10-28 | $19.75 | $19.75 | 1,698 | — | — |
| 2020-10-27 | $18.39 | $18.39 | 4,091 | — | — |
| 2020-10-26 | $16.67 | $16.67 | 232 | — | — |
| 2020-10-23 | $17.94 | $17.94 | 382 | — | — |
| 2020-10-22 | $18.50 | $18.50 | 1,222 | — | — |
| 2020-10-21 | $20.09 | $20.09 | 0 | — | — |
| 2020-10-20 | $20.09 | $20.09 | 0 | — | — |
| 2020-10-19 | $20.09 | $20.09 | 0 | — | — |
| 2020-10-16 | $20.09 | $20.09 | 0 | — | — |
| 2020-10-15 | $20.09 | $20.09 | 0 | — | — |
| 2020-10-14 | $20.09 | $20.09 | 0 | — | — |
| 2020-10-13 | $20.09 | $20.09 | 463 | — | — |
| 2020-10-12 | $21.70 | $21.70 | 1,088 | — | — |
| 2020-10-09 | $23.50 | $23.50 | 621 | — | — |
| 2020-10-08 | $23.00 | $23.00 | 808 | — | — |
| 2020-10-07 | $23.42 | $23.42 | 568 | — | — |
| 2020-10-06 | $23.24 | $23.24 | 1,815 | — | — |
| 2020-10-05 | $24.10 | $24.10 | 1,805 | — | — |
| 2020-10-02 | $24.50 | $24.50 | 1,970 | — | — |
| 2020-10-01 | $24.00 | $24.00 | 1,397 | — | — |
| 2020-09-30 | $24.30 | $24.30 | 1,747 | — | — |
| 2020-09-29 | $25.33 | $25.33 | 4,126 | — | — |
| 2020-09-28 | $23.66 | $23.66 | 9,696 | — | — |
| 2020-09-25 | $25.28 | $25.28 | 18,897 | — | — |
| 2020-09-24 | $23.75 | $23.75 | 93,156 | — | — |
| 2020-09-23 | $15.10 | $15.10 | 808 | — | — |
| 2020-09-22 | $18.17 | $18.17 | 0 | — | — |
| 2020-09-21 | $18.17 | $18.17 | 0 | — | — |
| 2020-09-18 | $18.17 | $18.17 | 622 | — | — |
| 2020-09-17 | $19.20 | $19.20 | 0 | — | — |
| 2020-09-16 | $19.20 | $19.20 | 0 | — | — |
| 2020-09-15 | $19.20 | $19.20 | 0 | — | — |
| 2020-09-14 | $19.20 | $19.20 | 0 | — | — |
| 2020-09-11 | $19.20 | $19.20 | 0 | — | — |
| 2020-09-10 | $19.20 | $19.20 | 0 | — | — |
| 2020-09-09 | $19.20 | $19.20 | 0 | — | — |
| 2020-09-08 | $19.20 | $19.20 | 0 | — | — |
| 2020-09-04 | $19.20 | $19.20 | 4,338 | — | — |
| 2020-09-03 | $19.57 | $19.57 | 0 | — | — |
| 2020-09-02 | $19.57 | $19.57 | 402 | — | — |
| 2020-09-01 | $20.00 | $20.00 | 0 | — | — |
| 2020-08-31 | $20.00 | $20.00 | 335 | — | — |
| 2020-08-28 | $18.54 | $18.54 | 0 | — | — |
| 2020-08-27 | $18.54 | $18.54 | 1,282 | — | — |
| 2020-08-26 | $17.60 | $17.60 | 0 | — | — |
| 2020-08-25 | $17.60 | $17.60 | 0 | — | — |
| 2020-08-24 | $17.60 | $17.60 | 423 | — | — |
| 2020-08-21 | $18.00 | $18.00 | 0 | — | — |
| 2020-08-20 | $18.00 | $18.00 | 0 | — | — |
| 2020-08-19 | $18.00 | $18.00 | 0 | — | — |
| 2020-08-18 | $18.00 | $18.00 | 0 | — | — |
| 2020-08-17 | $18.00 | $18.00 | 0 | — | — |
| 2020-08-14 | $18.00 | $18.00 | 106 | — | — |
| 2020-08-13 | $17.01 | $17.01 | 0 | — | — |
| 2020-08-12 | $17.01 | $17.01 | 275 | — | — |
| 2020-08-11 | $18.00 | $18.00 | 0 | — | — |
| 2020-08-10 | $18.00 | $18.00 | 0 | — | — |
| 2020-08-07 | $18.00 | $18.00 | 713 | — | — |
| 2020-08-06 | $17.50 | $17.50 | 0 | — | — |
| 2020-08-05 | $17.50 | $17.50 | 0 | — | — |
| 2020-08-04 | $17.50 | $17.50 | 0 | — | — |
| 2020-08-03 | $17.50 | $17.50 | 0 | — | — |
| 2020-07-31 | $17.50 | $17.50 | 0 | — | — |
| 2020-07-30 | $17.50 | $17.50 | 0 | — | — |
| 2020-07-29 | $17.50 | $17.50 | 0 | — | — |
| 2020-07-28 | $17.50 | $17.50 | 0 | — | — |
| 2020-07-27 | $17.50 | $17.50 | 0 | — | — |
| 2020-07-24 | $17.50 | $17.50 | 0 | — | — |
| 2020-07-23 | $17.50 | $17.50 | 0 | — | — |
| 2020-07-22 | $17.50 | $17.50 | 398 | — | — |
| 2020-07-21 | $16.54 | $16.54 | 0 | — | — |
| 2020-07-20 | $16.54 | $16.54 | 165 | — | — |
| 2020-07-17 | $17.50 | $17.50 | 614 | — | — |
| 2020-07-16 | $16.93 | $16.93 | 0 | — | — |
| 2020-07-15 | $16.93 | $16.93 | 161 | — | — |
| 2020-07-14 | $16.41 | $16.41 | 0 | — | — |
| 2020-07-13 | $16.41 | $16.41 | 0 | — | — |
| 2020-07-10 | $16.41 | $16.41 | 0 | — | — |
| 2020-07-09 | $16.41 | $16.41 | 0 | — | — |
| 2020-07-08 | $16.41 | $16.41 | 0 | — | — |
| 2020-07-07 | $16.41 | $16.41 | 0 | — | — |
| 2020-07-06 | $16.41 | $16.41 | 0 | — | — |
| 2020-07-02 | $16.41 | $16.41 | 0 | — | — |
| 2020-07-01 | $16.41 | $16.41 | 0 | — | — |
| 2020-06-30 | $16.41 | $16.41 | 0 | — | — |
| 2020-06-29 | $16.41 | $16.41 | 183 | — | — |
| 2020-06-26 | $15.75 | $15.75 | 0 | — | — |
| 2020-06-25 | $15.75 | $15.75 | 510 | — | — |
| 2020-06-24 | $16.30 | $16.30 | 0 | — | — |
| 2020-06-23 | $16.30 | $16.30 | 0 | — | — |
| 2020-06-22 | $16.30 | $16.30 | 224 | — | — |
| 2020-06-19 | $17.50 | $17.50 | 253 | — | — |
| 2020-06-18 | $16.55 | $16.55 | 582 | — | — |
| 2020-06-17 | $16.60 | $16.60 | 0 | — | — |
| 2020-06-16 | $16.60 | $16.60 | 0 | — | — |
| 2020-06-15 | $16.60 | $16.60 | 0 | — | — |
| 2020-06-12 | $16.60 | $16.60 | 0 | — | — |
| 2020-06-11 | $16.60 | $16.60 | 0 | — | — |
| 2020-06-10 | $16.60 | $16.60 | 0 | — | — |
| 2020-06-09 | $16.60 | $16.60 | 1,133 | — | — |
| 2020-06-08 | $17.60 | $17.60 | 1,221 | — | — |
| 2020-06-05 | $17.81 | $17.81 | 2,393 | — | — |
| 2020-06-04 | $17.73 | $17.73 | 354 | — | — |
| 2020-06-03 | $16.60 | $16.60 | 118 | — | — |
| 2020-06-02 | $16.99 | $16.99 | 0 | — | — |
| 2020-06-01 | $16.99 | $16.99 | 0 | — | — |
| 2020-05-29 | $16.99 | $16.99 | 0 | — | — |
| 2020-05-28 | $16.99 | $16.99 | 296 | — | — |
| 2020-05-27 | $16.50 | $16.50 | 191 | — | — |
| 2020-05-26 | $16.19 | $16.19 | 0 | — | — |
| 2020-05-22 | $16.19 | $16.19 | 220 | — | — |
| 2020-05-21 | $15.88 | $15.88 | 938 | — | — |
| 2020-05-20 | $16.90 | $16.90 | 139 | — | — |
| 2020-05-19 | $16.10 | $16.10 | 0 | — | — |
| 2020-05-18 | $16.10 | $16.10 | 473 | — | — |
| 2020-05-15 | $17.00 | $17.00 | 104 | — | — |
| 2020-05-14 | $17.50 | $17.50 | 0 | — | — |
| 2020-05-13 | $17.50 | $17.50 | 0 | — | — |
| 2020-05-12 | $17.50 | $17.50 | 0 | — | — |
| 2020-05-11 | $17.50 | $17.50 | 0 | — | — |
| 2020-05-08 | $17.50 | $17.50 | 1,112 | — | — |
| 2020-05-07 | $17.20 | $17.20 | 527 | — | — |
| 2020-05-06 | $17.00 | $17.00 | 0 | — | — |
| 2020-05-05 | $17.00 | $17.00 | 0 | — | — |
| 2020-05-04 | $17.00 | $17.00 | 502 | — | — |
| 2020-05-01 | $16.00 | $16.00 | 0 | — | — |
| 2020-04-30 | $16.00 | $16.00 | 0 | — | — |
| 2020-04-29 | $16.00 | $16.00 | 804 | — | — |
| 2020-04-28 | $15.50 | $15.50 | 461 | — | — |
| 2020-04-27 | $15.50 | $15.50 | 0 | — | — |
| 2020-04-24 | $15.50 | $15.50 | 0 | — | — |
| 2020-04-23 | $15.50 | $15.50 | 238 | — | — |
| 2020-04-22 | $15.80 | $15.80 | 202 | — | — |
| 2020-04-21 | $15.45 | $15.45 | 100 | — | — |
| 2020-04-20 | $15.30 | $15.30 | 216 | — | — |
| 2020-04-17 | $15.35 | $15.35 | 591 | — | — |
| 2020-04-16 | $15.10 | $15.10 | 0 | — | — |
| 2020-04-15 | $15.10 | $15.10 | 869 | — | — |
| 2020-04-14 | $15.50 | $15.50 | 971 | — | — |
| 2020-04-13 | $15.27 | $15.27 | 788 | — | — |
| 2020-04-09 | $15.00 | $15.00 | 0 | — | — |
| 2020-04-08 | $15.00 | $15.00 | 394 | — | — |
| 2020-04-07 | $15.00 | $15.00 | 2,544 | — | — |
| 2020-04-06 | $15.94 | $15.94 | 132 | — | — |
| 2020-04-03 | $17.00 | $17.00 | 0 | — | — |
| 2020-04-02 | $17.00 | $17.00 | 0 | — | — |
| 2020-04-01 | $17.00 | $17.00 | 0 | — | — |
| 2020-03-31 | $17.00 | $17.00 | 0 | — | — |
| 2020-03-30 | $17.00 | $17.00 | 0 | — | — |
| 2020-03-27 | $17.00 | $17.00 | 0 | — | — |
| 2020-03-26 | $17.00 | $17.00 | 115 | — | — |
| 2020-03-25 | $15.00 | $15.00 | 0 | — | — |
| 2020-03-24 | $15.00 | $15.00 | 0 | — | — |
| 2020-03-23 | $15.00 | $15.00 | 0 | — | — |
| 2020-03-20 | $15.00 | $15.00 | 482 | — | — |
| 2020-03-19 | $16.00 | $16.00 | 0 | — | — |
| 2020-03-18 | $16.00 | $16.00 | 0 | — | — |
| 2020-03-17 | $16.00 | $16.00 | 428 | — | — |
| 2020-03-16 | $18.47 | $18.47 | 268 | — | — |
| 2020-03-13 | $15.62 | $15.62 | 660 | — | — |
| 2020-03-12 | $23.00 | $23.00 | 0 | — | — |
| 2020-03-11 | $23.00 | $23.00 | 0 | — | — |
| 2020-03-10 | $23.00 | $23.00 | 0 | — | — |
| 2020-03-09 | $23.00 | $23.00 | 0 | — | — |
| 2020-03-06 | $23.00 | $23.00 | 0 | — | — |
| 2020-03-05 | $23.00 | $23.00 | 0 | — | — |
| 2020-03-04 | $23.00 | $23.00 | 0 | — | — |
| 2020-03-03 | $23.00 | $23.00 | 0 | — | — |
| 2020-03-02 | $23.00 | $23.00 | 0 | — | — |
| 2020-02-28 | $23.00 | $23.00 | 3,539 | — | — |
| 2020-02-27 | $23.85 | $23.85 | 0 | — | — |
| 2020-02-26 | $23.85 | $23.85 | 0 | — | — |
| 2020-02-25 | $23.85 | $23.85 | 0 | — | — |
| 2020-02-24 | $23.85 | $23.85 | 0 | — | — |
| 2020-02-21 | $23.85 | $23.85 | 0 | — | — |
| 2020-02-20 | $23.85 | $23.85 | 0 | — | — |
| 2020-02-19 | $23.85 | $23.85 | 0 | — | — |
| 2020-02-18 | $23.85 | $23.85 | 0 | — | — |
| 2020-02-14 | $23.85 | $23.85 | 0 | — | — |
| 2020-02-13 | $23.85 | $23.85 | 0 | — | — |
| 2020-02-12 | $23.85 | $23.85 | 0 | — | — |
| 2020-02-11 | $23.85 | $23.85 | 0 | — | — |
| 2020-02-10 | $23.85 | $23.85 | 0 | — | — |
| 2020-02-07 | $23.85 | $23.85 | 0 | — | — |
| 2020-02-06 | $23.85 | $23.85 | 0 | — | — |
| 2020-02-05 | $23.85 | $23.85 | 0 | — | — |
| 2020-02-04 | $23.85 | $23.85 | 300 | — | — |
| 2020-02-03 | $23.91 | $23.91 | 0 | — | — |
| 2020-01-31 | $23.91 | $23.91 | 0 | — | — |
| 2020-01-30 | $23.91 | $23.91 | 0 | — | — |
| 2020-01-29 | $23.91 | $23.91 | 0 | — | — |
| 2020-01-28 | $23.91 | $23.91 | 0 | — | — |
| 2020-01-27 | $23.91 | $23.91 | 0 | — | — |
| 2020-01-24 | $23.91 | $23.91 | 0 | — | — |
| 2020-01-23 | $23.91 | $23.91 | 0 | — | — |
| 2020-01-22 | $23.91 | $23.91 | 0 | — | — |
| 2020-01-21 | $23.91 | $23.91 | 325 | — | — |
| 2020-01-17 | $23.56 | $23.56 | 0 | — | — |
| 2020-01-16 | $23.56 | $23.56 | 0 | — | — |
| 2020-01-15 | $23.56 | $23.56 | 838 | — | — |
| 2020-01-14 | $23.29 | $23.29 | 0 | — | — |
| 2020-01-13 | $23.29 | $23.29 | 0 | — | — |
| 2020-01-10 | $23.29 | $23.29 | 0 | — | — |
| 2020-01-09 | $23.29 | $23.29 | 0 | — | — |
| 2020-01-08 | $23.29 | $23.29 | 0 | — | — |
| 2020-01-07 | $23.29 | $23.29 | 0 | — | — |
| 2020-01-06 | $23.29 | $23.29 | 1,330 | — | — |
| 2020-01-03 | $24.43 | $24.43 | 1,088 | — | — |
| 2020-01-02 | $27.00 | $27.00 | 897 | — | — |