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
- 2019-06-28 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 | $19.54 | $19.54 | 1,825,000 | — | — |
| 2020-12-30 | $20.33 | $20.33 | 1,343,000 | — | — |
| 2020-12-29 | $20.01 | $20.01 | 1,417,400 | — | — |
| 2020-12-28 | $20.84 | $20.84 | 2,135,300 | — | — |
| 2020-12-24 | $20.28 | $20.28 | 874,600 | — | — |
| 2020-12-23 | $20.30 | $20.30 | 3,281,000 | — | — |
| 2020-12-22 | $21.56 | $21.56 | 4,623,800 | — | — |
| 2020-12-21 | $19.55 | $19.55 | 2,395,200 | — | — |
| 2020-12-18 | $19.30 | $19.30 | 2,712,900 | — | — |
| 2020-12-17 | $19.09 | $19.09 | 4,923,300 | — | — |
| 2020-12-16 | $18.21 | $18.21 | 3,566,000 | — | — |
| 2020-12-15 | $17.30 | $17.30 | 3,632,300 | — | — |
| 2020-12-14 | $15.33 | $15.33 | 2,268,500 | — | — |
| 2020-12-11 | $15.69 | $15.69 | 1,442,700 | — | — |
| 2020-12-10 | $16.06 | $16.06 | 3,075,900 | — | — |
| 2020-12-09 | $14.91 | $14.91 | 1,845,900 | — | — |
| 2020-12-08 | $15.06 | $15.06 | 2,010,300 | — | — |
| 2020-12-07 | $14.90 | $14.90 | 2,114,900 | — | — |
| 2020-12-04 | $14.60 | $14.60 | 1,440,400 | — | — |
| 2020-12-03 | $14.46 | $14.46 | 2,166,500 | — | — |
| 2020-12-02 | $14.49 | $14.49 | 1,217,500 | — | — |
| 2020-12-01 | $14.29 | $14.29 | 1,139,200 | — | — |
| 2020-11-30 | $13.85 | $13.85 | 1,297,400 | — | — |
| 2020-11-27 | $14.54 | $14.54 | 466,200 | — | — |
| 2020-11-25 | $14.30 | $14.30 | 1,093,100 | — | — |
| 2020-11-24 | $14.22 | $14.22 | 2,468,200 | — | — |
| 2020-11-23 | $13.44 | $13.44 | 2,023,600 | — | — |
| 2020-11-20 | $13.01 | $13.01 | 1,058,800 | — | — |
| 2020-11-19 | $13.44 | $13.44 | 1,396,500 | — | — |
| 2020-11-18 | $13.21 | $13.21 | 1,522,500 | — | — |
| 2020-11-17 | $13.29 | $13.29 | 2,667,900 | — | — |
| 2020-11-16 | $13.06 | $13.06 | 2,394,900 | — | — |
| 2020-11-13 | $13.29 | $13.29 | 1,972,300 | — | — |
| 2020-11-12 | $13.50 | $13.50 | 2,563,000 | — | — |
| 2020-11-11 | $14.20 | $14.20 | 2,515,100 | — | — |
| 2020-11-10 | $14.20 | $14.20 | 3,245,200 | — | — |
| 2020-11-09 | $16.25 | $16.25 | 2,651,000 | — | — |
| 2020-11-06 | $15.62 | $15.62 | 1,428,400 | — | — |
| 2020-11-05 | $15.04 | $15.04 | 1,265,600 | — | — |
| 2020-11-04 | $13.87 | $13.87 | 752,700 | — | — |
| 2020-11-03 | $13.92 | $13.92 | 1,211,400 | — | — |
| 2020-11-02 | $13.19 | $13.19 | 1,447,600 | — | — |
| 2020-10-30 | $12.59 | $12.59 | 1,493,100 | — | — |
| 2020-10-29 | $13.63 | $13.63 | 913,800 | — | — |
| 2020-10-28 | $13.15 | $13.15 | 862,300 | — | — |
| 2020-10-27 | $13.76 | $13.76 | 482,100 | — | — |
| 2020-10-26 | $13.86 | $13.86 | 902,700 | — | — |
| 2020-10-23 | $14.50 | $14.50 | 807,400 | — | — |
| 2020-10-22 | $14.00 | $14.00 | 872,500 | — | — |
| 2020-10-21 | $13.72 | $13.72 | 699,000 | — | — |
| 2020-10-20 | $14.10 | $14.10 | 1,061,100 | — | — |
| 2020-10-19 | $14.08 | $14.08 | 830,900 | — | — |
| 2020-10-16 | $14.27 | $14.27 | 1,909,200 | — | — |
| 2020-10-15 | $15.15 | $15.15 | 1,398,100 | — | — |
| 2020-10-14 | $15.65 | $15.65 | 1,219,600 | — | — |
| 2020-10-13 | $15.87 | $15.87 | 1,009,600 | — | — |
| 2020-10-12 | $15.36 | $15.36 | 1,114,800 | — | — |
| 2020-10-09 | $15.50 | $15.50 | 831,900 | — | — |
| 2020-10-08 | $15.58 | $15.58 | 929,800 | — | — |
| 2020-10-07 | $15.81 | $15.81 | 707,500 | — | — |
| 2020-10-06 | $15.25 | $15.25 | 1,340,900 | — | — |
| 2020-10-05 | $16.00 | $16.00 | 2,520,000 | — | — |
| 2020-10-02 | $14.75 | $14.75 | 654,000 | — | — |
| 2020-10-01 | $14.91 | $14.91 | 1,392,700 | — | — |
| 2020-09-30 | $14.47 | $14.47 | 1,455,900 | — | — |
| 2020-09-29 | $15.21 | $15.21 | 972,600 | — | — |
| 2020-09-28 | $15.47 | $15.47 | 1,132,800 | — | — |
| 2020-09-25 | $15.36 | $15.36 | 786,700 | — | — |
| 2020-09-24 | $15.35 | $15.35 | 1,010,800 | — | — |
| 2020-09-23 | $15.76 | $15.76 | 870,700 | — | — |
| 2020-09-22 | $16.51 | $16.51 | 1,071,800 | — | — |
| 2020-09-21 | $15.86 | $15.86 | 1,096,200 | — | — |
| 2020-09-18 | $16.41 | $16.41 | 2,910,000 | — | — |
| 2020-09-17 | $16.43 | $16.43 | 1,205,600 | — | — |
| 2020-09-16 | $16.27 | $16.27 | 1,120,300 | — | — |
| 2020-09-15 | $16.50 | $16.50 | 1,133,600 | — | — |
| 2020-09-14 | $16.33 | $16.33 | 1,295,700 | — | — |
| 2020-09-11 | $15.05 | $15.05 | 1,367,000 | — | — |
| 2020-09-10 | $15.20 | $15.20 | 1,306,300 | — | — |
| 2020-09-09 | $15.73 | $15.73 | 1,989,700 | — | — |
| 2020-09-08 | $15.10 | $15.10 | 1,634,000 | — | — |
| 2020-09-04 | $15.26 | $15.26 | 1,669,500 | — | — |
| 2020-09-03 | $15.64 | $15.64 | 1,259,400 | — | — |
| 2020-09-02 | $16.76 | $16.76 | 1,511,500 | — | — |
| 2020-09-01 | $16.93 | $16.93 | 1,704,000 | — | — |
| 2020-08-31 | $16.06 | $16.06 | 2,344,000 | — | — |
| 2020-08-28 | $16.36 | $16.36 | 1,003,700 | — | — |
| 2020-08-27 | $16.47 | $16.47 | 1,558,400 | — | — |
| 2020-08-26 | $17.03 | $17.03 | 1,382,700 | — | — |
| 2020-08-25 | $17.43 | $17.43 | 3,438,900 | — | — |
| 2020-08-24 | $17.51 | $17.51 | 2,745,800 | — | — |
| 2020-08-21 | $17.67 | $17.67 | 1,663,200 | — | — |
| 2020-08-20 | $17.57 | $17.57 | 774,200 | — | — |
| 2020-08-19 | $17.42 | $17.42 | 1,206,000 | — | — |
| 2020-08-18 | $17.57 | $17.57 | 2,525,000 | — | — |
| 2020-08-17 | $16.51 | $16.51 | 1,082,900 | — | — |
| 2020-08-14 | $16.83 | $16.83 | 1,561,600 | — | — |
| 2020-08-13 | $16.87 | $16.87 | 2,617,000 | — | — |
| 2020-08-12 | $16.60 | $16.60 | 3,027,800 | — | — |
| 2020-08-11 | $16.51 | $16.51 | 4,905,400 | — | — |
| 2020-08-10 | $15.56 | $15.56 | 1,464,000 | — | — |
| 2020-08-07 | $14.98 | $14.98 | 3,939,800 | — | — |
| 2020-08-06 | $15.08 | $15.08 | 2,486,300 | — | — |
| 2020-08-05 | $14.70 | $14.70 | 1,454,600 | — | — |
| 2020-08-04 | $14.71 | $14.71 | 2,840,400 | — | — |
| 2020-08-03 | $14.41 | $14.41 | 1,527,900 | — | — |
| 2020-07-31 | $13.64 | $13.64 | 1,467,300 | — | — |
| 2020-07-30 | $13.68 | $13.68 | 1,244,100 | — | — |
| 2020-07-29 | $13.93 | $13.93 | 707,100 | — | — |
| 2020-07-28 | $13.23 | $13.23 | 1,294,600 | — | — |
| 2020-07-27 | $13.83 | $13.83 | 1,752,600 | — | — |
| 2020-07-24 | $13.17 | $13.17 | 1,340,800 | — | — |
| 2020-07-23 | $13.94 | $13.94 | 1,919,400 | — | — |
| 2020-07-22 | $14.35 | $14.35 | 580,800 | — | — |
| 2020-07-21 | $14.46 | $14.46 | 2,227,100 | — | — |
| 2020-07-20 | $14.35 | $14.35 | 2,433,200 | — | — |
| 2020-07-17 | $13.59 | $13.59 | 2,735,900 | — | — |
| 2020-07-16 | $13.48 | $13.48 | 2,354,100 | — | — |
| 2020-07-15 | $12.87 | $12.87 | 2,871,100 | — | — |
| 2020-07-14 | $12.01 | $12.01 | 2,653,600 | — | — |
| 2020-07-13 | $12.32 | $12.32 | 2,239,800 | — | — |
| 2020-07-10 | $13.78 | $13.78 | 1,931,300 | — | — |
| 2020-07-09 | $14.30 | $14.30 | 1,540,800 | — | — |
| 2020-07-08 | $15.10 | $15.10 | 6,246,300 | — | — |
| 2020-07-07 | $14.48 | $14.48 | 2,919,300 | — | — |
| 2020-07-06 | $14.25 | $14.25 | 1,490,200 | — | — |
| 2020-07-02 | $14.06 | $14.06 | 1,098,400 | — | — |
| 2020-07-01 | $13.99 | $13.99 | 1,571,600 | — | — |
| 2020-06-30 | $12.79 | $12.79 | 3,304,600 | — | — |
| 2020-06-29 | $12.83 | $12.83 | 2,013,200 | — | — |
| 2020-06-26 | $13.40 | $13.40 | 3,624,800 | — | — |
| 2020-06-25 | $14.40 | $14.40 | 2,608,500 | — | — |
| 2020-06-24 | $13.96 | $13.96 | 2,172,600 | — | — |
| 2020-06-23 | $14.89 | $14.89 | 2,409,300 | — | — |
| 2020-06-22 | $14.48 | $14.48 | 2,059,300 | — | — |
| 2020-06-19 | $13.95 | $13.95 | 2,250,800 | — | — |
| 2020-06-18 | $14.03 | $14.03 | 2,600,300 | — | — |
| 2020-06-17 | $14.17 | $14.17 | 2,296,100 | — | — |
| 2020-06-16 | $13.57 | $13.57 | 1,881,800 | — | — |
| 2020-06-15 | $13.15 | $13.15 | 2,267,500 | — | — |
| 2020-06-12 | $12.54 | $12.54 | 2,282,100 | — | — |
| 2020-06-11 | $12.06 | $12.06 | 6,154,300 | — | — |
| 2020-06-10 | $13.94 | $13.94 | 5,683,900 | — | — |
| 2020-06-09 | $15.37 | $15.37 | 2,867,300 | — | — |
| 2020-06-08 | $15.00 | $15.00 | 3,038,100 | — | — |
| 2020-06-05 | $14.44 | $14.44 | 1,933,800 | — | — |
| 2020-06-04 | $14.78 | $14.78 | 1,462,300 | — | — |
| 2020-06-03 | $14.70 | $14.70 | 1,532,100 | — | — |
| 2020-06-02 | $13.81 | $13.81 | 1,281,900 | — | — |
| 2020-06-01 | $13.88 | $13.88 | 1,574,800 | — | — |
| 2020-05-29 | $13.41 | $13.41 | 2,037,100 | — | — |
| 2020-05-28 | $13.51 | $13.51 | 1,174,900 | — | — |
| 2020-05-27 | $14.07 | $14.07 | 1,476,600 | — | — |
| 2020-05-26 | $13.06 | $13.06 | 1,134,500 | — | — |
| 2020-05-22 | $12.49 | $12.49 | 759,900 | — | — |
| 2020-05-21 | $12.52 | $12.52 | 1,012,200 | — | — |
| 2020-05-20 | $12.31 | $12.31 | 958,700 | — | — |
| 2020-05-19 | $12.44 | $12.44 | 1,674,100 | — | — |
| 2020-05-18 | $12.17 | $12.17 | 2,397,300 | — | — |
| 2020-05-15 | $12.51 | $12.51 | 2,463,100 | — | — |
| 2020-05-14 | $12.03 | $12.03 | 1,697,400 | — | — |
| 2020-05-13 | $12.63 | $12.63 | 1,938,300 | — | — |
| 2020-05-12 | $12.77 | $12.77 | 1,046,200 | — | — |
| 2020-05-11 | $12.81 | $12.81 | 2,183,900 | — | — |
| 2020-05-08 | $13.92 | $13.92 | 1,571,600 | — | — |
| 2020-05-07 | $12.81 | $12.81 | 2,913,900 | — | — |
| 2020-05-06 | $11.82 | $11.82 | 2,039,000 | — | — |
| 2020-05-05 | $12.12 | $12.12 | 1,642,700 | — | — |
| 2020-05-04 | $11.66 | $11.66 | 1,798,100 | — | — |
| 2020-05-01 | $11.91 | $11.91 | 1,641,500 | — | — |
| 2020-04-30 | $11.74 | $11.74 | 1,329,000 | — | — |
| 2020-04-29 | $12.47 | $12.47 | 3,747,300 | — | — |
| 2020-04-28 | $11.20 | $11.20 | 2,116,300 | — | — |
| 2020-04-27 | $11.66 | $11.66 | 5,492,600 | — | — |
| 2020-04-24 | $10.11 | $10.11 | 1,711,200 | — | — |
| 2020-04-23 | $9.43 | $9.43 | 1,380,500 | — | — |
| 2020-04-22 | $9.54 | $9.54 | 1,590,800 | — | — |
| 2020-04-21 | $9.55 | $9.55 | 1,939,400 | — | — |
| 2020-04-20 | $9.88 | $9.88 | 2,944,500 | — | — |
| 2020-04-17 | $10.16 | $10.16 | 3,474,200 | — | — |
| 2020-04-16 | $9.22 | $9.22 | 3,851,300 | — | — |
| 2020-04-15 | $8.67 | $8.67 | 2,684,400 | — | — |
| 2020-04-14 | $7.99 | $7.99 | 3,651,500 | — | — |
| 2020-04-13 | $8.00 | $8.00 | 1,284,900 | — | — |
| 2020-04-09 | $8.16 | $8.16 | 2,102,700 | — | — |
| 2020-04-08 | $8.75 | $8.75 | 2,491,000 | — | — |
| 2020-04-07 | $7.48 | $7.48 | 2,052,300 | — | — |
| 2020-04-06 | $6.62 | $6.62 | 1,911,300 | — | — |
| 2020-04-03 | $6.40 | $6.40 | 1,550,800 | — | — |
| 2020-04-02 | $6.95 | $6.95 | 1,023,500 | — | — |
| 2020-04-01 | $6.56 | $6.56 | 1,415,400 | — | — |
| 2020-03-31 | $7.01 | $7.01 | 1,610,800 | — | — |
| 2020-03-30 | $7.36 | $7.36 | 1,160,400 | — | — |
| 2020-03-27 | $7.31 | $7.31 | 2,144,600 | — | — |
| 2020-03-26 | $7.66 | $7.66 | 2,304,300 | — | — |
| 2020-03-25 | $6.95 | $6.95 | 5,839,000 | — | — |
| 2020-03-24 | $5.75 | $5.75 | 4,079,200 | — | — |
| 2020-03-23 | $5.46 | $5.46 | 4,804,100 | — | — |
| 2020-03-20 | $7.56 | $7.56 | 6,286,400 | — | — |
| 2020-03-19 | $8.08 | $8.08 | 1,582,900 | — | — |
| 2020-03-18 | $8.02 | $8.02 | 2,896,900 | — | — |
| 2020-03-17 | $7.58 | $7.58 | 3,568,900 | — | — |
| 2020-03-16 | $6.47 | $6.47 | 2,821,500 | — | — |
| 2020-03-13 | $8.70 | $8.70 | 3,508,600 | — | — |
| 2020-03-12 | $8.81 | $8.81 | 4,159,800 | — | — |
| 2020-03-11 | $11.39 | $11.39 | 1,969,000 | — | — |
| 2020-03-10 | $12.55 | $12.55 | 1,653,300 | — | — |
| 2020-03-09 | $12.14 | $12.14 | 1,482,300 | — | — |
| 2020-03-06 | $13.01 | $13.01 | 1,818,300 | — | — |
| 2020-03-05 | $13.00 | $13.00 | 2,305,500 | — | — |
| 2020-03-04 | $13.43 | $13.43 | 1,922,200 | — | — |
| 2020-03-03 | $13.59 | $13.59 | 2,273,600 | — | — |
| 2020-03-02 | $14.21 | $14.21 | 2,549,300 | — | — |
| 2020-02-28 | $13.99 | $13.99 | 3,542,700 | — | — |
| 2020-02-27 | $13.86 | $13.86 | 2,985,200 | — | — |
| 2020-02-26 | $14.95 | $14.95 | 5,707,800 | — | — |
| 2020-02-25 | $14.97 | $14.97 | 3,356,800 | — | — |
| 2020-02-24 | $14.95 | $14.95 | 2,515,100 | — | — |
| 2020-02-21 | $15.90 | $15.90 | 4,241,100 | — | — |
| 2020-02-20 | $15.60 | $15.60 | 1,118,800 | — | — |
| 2020-02-19 | $15.53 | $15.53 | 1,609,000 | — | — |
| 2020-02-18 | $15.24 | $15.24 | 895,000 | — | — |
| 2020-02-14 | $15.18 | $15.18 | 616,700 | — | — |
| 2020-02-13 | $15.43 | $15.43 | 570,900 | — | — |
| 2020-02-12 | $15.66 | $15.66 | 709,800 | — | — |
| 2020-02-11 | $14.96 | $14.96 | 1,323,200 | — | — |
| 2020-02-10 | $14.50 | $14.50 | 1,265,200 | — | — |
| 2020-02-07 | $14.30 | $14.30 | 1,483,100 | — | — |
| 2020-02-06 | $14.50 | $14.50 | 880,500 | — | — |
| 2020-02-05 | $14.42 | $14.42 | 1,048,700 | — | — |
| 2020-02-04 | $14.51 | $14.51 | 1,744,600 | — | — |
| 2020-02-03 | $14.03 | $14.03 | 1,118,600 | — | — |
| 2020-01-31 | $14.47 | $14.47 | 735,700 | — | — |
| 2020-01-30 | $14.79 | $14.79 | 1,128,500 | — | — |
| 2020-01-29 | $15.09 | $15.09 | 823,400 | — | — |
| 2020-01-28 | $15.40 | $15.40 | 922,900 | — | — |
| 2020-01-27 | $15.26 | $15.26 | 1,008,300 | — | — |
| 2020-01-24 | $15.50 | $15.50 | 1,379,700 | — | — |
| 2020-01-23 | $16.00 | $16.00 | 1,341,600 | — | — |
| 2020-01-22 | $16.58 | $16.58 | 2,449,800 | — | — |
| 2020-01-21 | $17.80 | $17.80 | 1,328,000 | — | — |
| 2020-01-17 | $17.44 | $17.44 | 1,439,200 | — | — |
| 2020-01-16 | $18.14 | $18.14 | 980,800 | — | — |
| 2020-01-15 | $17.74 | $17.74 | 1,621,500 | — | — |
| 2020-01-14 | $18.11 | $18.11 | 957,100 | — | — |
| 2020-01-13 | $18.16 | $18.16 | 1,057,500 | — | — |
| 2020-01-10 | $17.79 | $17.79 | 735,400 | — | — |
| 2020-01-09 | $18.17 | $18.17 | 1,340,500 | — | — |
| 2020-01-08 | $17.36 | $17.36 | 1,727,700 | — | — |
| 2020-01-07 | $18.11 | $18.11 | 864,900 | — | — |
| 2020-01-06 | $17.86 | $17.86 | 933,400 | — | — |
| 2020-01-03 | $18.44 | $18.44 | 1,376,800 | — | — |
| 2020-01-02 | $17.87 | $17.87 | 3,861,000 | — | — |