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
- 2005-11-18 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 | $17.17 | $17.17 | 3,206,200 | — | — |
| 2020-12-30 | $17.45 | $17.45 | 5,027,100 | — | — |
| 2020-12-29 | $16.87 | $16.87 | 4,910,200 | — | — |
| 2020-12-28 | $17.27 | $17.27 | 4,039,100 | — | — |
| 2020-12-24 | $17.41 | $17.41 | 3,020,200 | — | — |
| 2020-12-23 | $17.36 | $17.36 | 4,838,600 | — | — |
| 2020-12-22 | $16.88 | $16.88 | 4,577,600 | — | — |
| 2020-12-21 | $17.35 | $17.35 | 4,649,400 | — | — |
| 2020-12-18 | $17.37 | $17.37 | 5,770,800 | — | — |
| 2020-12-17 | $17.42 | $17.42 | 3,653,200 | — | — |
| 2020-12-16 | $17.46 | $17.46 | 3,503,200 | — | — |
| 2020-12-15 | $17.67 | $17.67 | 4,948,200 | — | — |
| 2020-12-14 | $17.14 | $17.14 | 3,639,500 | — | — |
| 2020-12-11 | $17.17 | $17.17 | 4,007,800 | — | — |
| 2020-12-10 | $17.60 | $17.60 | 3,913,500 | — | — |
| 2020-12-09 | $17.57 | $17.57 | 7,243,700 | — | — |
| 2020-12-08 | $17.24 | $17.24 | 6,261,000 | — | — |
| 2020-12-07 | $17.06 | $17.06 | 4,324,200 | — | — |
| 2020-12-04 | $16.83 | $16.83 | 4,249,900 | — | — |
| 2020-12-03 | $17.00 | $17.00 | 6,263,100 | — | — |
| 2020-12-02 | $16.32 | $16.32 | 6,701,500 | — | — |
| 2020-12-01 | $16.54 | $16.54 | 13,306,600 | — | — |
| 2020-11-30 | $16.57 | $16.57 | 4,781,700 | — | — |
| 2020-11-27 | $16.68 | $16.68 | 2,524,500 | — | — |
| 2020-11-25 | $16.86 | $16.86 | 4,630,500 | — | — |
| 2020-11-24 | $17.01 | $17.01 | 6,180,800 | — | — |
| 2020-11-23 | $16.54 | $16.54 | 6,149,500 | — | — |
| 2020-11-20 | $16.73 | $16.73 | 6,643,600 | — | — |
| 2020-11-19 | $16.69 | $16.69 | 4,459,600 | — | — |
| 2020-11-18 | $16.27 | $16.27 | 6,423,300 | — | — |
| 2020-11-17 | $16.10 | $16.10 | 6,168,200 | — | — |
| 2020-11-16 | $15.76 | $15.76 | 7,395,500 | — | — |
| 2020-11-13 | $14.89 | $14.89 | 4,156,700 | — | — |
| 2020-11-12 | $14.33 | $14.33 | 6,014,900 | — | — |
| 2020-11-11 | $14.51 | $14.51 | 8,678,300 | — | — |
| 2020-11-10 | $15.06 | $15.06 | 9,724,800 | — | — |
| 2020-11-09 | $15.37 | $15.37 | 9,357,500 | — | — |
| 2020-11-06 | $14.81 | $14.81 | 5,842,100 | — | — |
| 2020-11-05 | $14.97 | $14.97 | 8,328,400 | — | — |
| 2020-11-04 | $14.40 | $14.40 | 6,009,100 | — | — |
| 2020-11-03 | $14.77 | $14.77 | 6,601,900 | — | — |
| 2020-11-02 | $14.46 | $14.46 | 8,594,600 | — | — |
| 2020-10-30 | $13.84 | $13.84 | 21,993,900 | — | — |
| 2020-10-29 | $13.79 | $13.79 | 15,083,000 | — | — |
| 2020-10-28 | $13.31 | $13.31 | 6,512,100 | — | — |
| 2020-10-27 | $13.67 | $13.67 | 7,279,500 | — | — |
| 2020-10-26 | $13.93 | $13.93 | 9,384,500 | — | — |
| 2020-10-23 | $14.66 | $14.66 | 7,714,200 | — | — |
| 2020-10-22 | $14.18 | $14.18 | 6,301,700 | — | — |
| 2020-10-21 | $13.94 | $13.94 | 9,057,100 | — | — |
| 2020-10-20 | $13.47 | $13.47 | 8,806,200 | — | — |
| 2020-10-19 | $13.26 | $13.26 | 5,984,300 | — | — |
| 2020-10-16 | $13.00 | $13.00 | 7,309,100 | — | — |
| 2020-10-15 | $12.92 | $12.92 | 7,797,400 | — | — |
| 2020-10-14 | $12.54 | $12.54 | 4,182,300 | — | — |
| 2020-10-13 | $12.82 | $12.82 | 7,108,600 | — | — |
| 2020-10-12 | $12.73 | $12.73 | 5,061,000 | — | — |
| 2020-10-09 | $12.55 | $12.55 | 5,409,400 | — | — |
| 2020-10-08 | $12.60 | $12.60 | 6,377,800 | — | — |
| 2020-10-07 | $12.17 | $12.17 | 3,982,900 | — | — |
| 2020-10-06 | $11.69 | $11.69 | 4,555,300 | — | — |
| 2020-10-05 | $12.16 | $12.16 | 4,230,800 | — | — |
| 2020-10-02 | $12.06 | $12.06 | 4,764,500 | — | — |
| 2020-10-01 | $11.86 | $11.86 | 7,503,700 | — | — |
| 2020-09-30 | $11.23 | $11.23 | 4,808,400 | — | — |
| 2020-09-29 | $11.08 | $11.08 | 4,986,000 | — | — |
| 2020-09-28 | $11.43 | $11.43 | 5,783,000 | — | — |
| 2020-09-25 | $11.16 | $11.16 | 6,573,200 | — | — |
| 2020-09-24 | $11.01 | $11.01 | 8,635,200 | — | — |
| 2020-09-23 | $11.43 | $11.43 | 14,312,400 | — | — |
| 2020-09-22 | $10.92 | $10.92 | 6,674,500 | — | — |
| 2020-09-21 | $10.69 | $10.69 | 6,536,900 | — | — |
| 2020-09-18 | $11.52 | $11.52 | 9,509,700 | — | — |
| 2020-09-17 | $11.97 | $11.97 | 10,406,400 | — | — |
| 2020-09-16 | $12.23 | $12.23 | 9,281,400 | — | — |
| 2020-09-15 | $11.66 | $11.66 | 9,094,100 | — | — |
| 2020-09-14 | $11.72 | $11.72 | 9,473,200 | — | — |
| 2020-09-11 | $11.32 | $11.32 | 12,549,200 | — | — |
| 2020-09-10 | $10.74 | $10.74 | 9,623,300 | — | — |
| 2020-09-09 | $10.59 | $10.59 | 8,725,200 | — | — |
| 2020-09-08 | $10.95 | $10.95 | 9,654,000 | — | — |
| 2020-09-04 | $10.43 | $10.43 | 5,935,800 | — | — |
| 2020-09-03 | $10.43 | $10.43 | 7,685,800 | — | — |
| 2020-09-02 | $10.39 | $10.39 | 6,585,400 | — | — |
| 2020-09-01 | $10.25 | $10.25 | 5,305,800 | — | — |
| 2020-08-31 | $9.81 | $9.81 | 3,833,900 | — | — |
| 2020-08-28 | $10.15 | $10.15 | 3,929,900 | — | — |
| 2020-08-27 | $9.92 | $9.92 | 7,586,600 | — | — |
| 2020-08-26 | $9.88 | $9.88 | 5,813,500 | — | — |
| 2020-08-25 | $10.17 | $10.17 | 3,794,700 | — | — |
| 2020-08-24 | $10.24 | $10.24 | 7,388,200 | — | — |
| 2020-08-21 | $9.73 | $9.73 | 4,325,500 | — | — |
| 2020-08-20 | $9.76 | $9.76 | 5,468,700 | — | — |
| 2020-08-19 | $9.98 | $9.98 | 5,233,500 | — | — |
| 2020-08-18 | $10.24 | $10.24 | 4,962,300 | — | — |
| 2020-08-17 | $10.47 | $10.47 | 6,197,700 | — | — |
| 2020-08-14 | $10.74 | $10.74 | 6,442,000 | — | — |
| 2020-08-13 | $10.84 | $10.84 | 5,031,400 | — | — |
| 2020-08-12 | $11.01 | $11.01 | 7,892,400 | — | — |
| 2020-08-11 | $10.98 | $10.98 | 8,222,300 | — | — |
| 2020-08-10 | $10.71 | $10.71 | 6,273,100 | — | — |
| 2020-08-07 | $10.33 | $10.33 | 5,371,800 | — | — |
| 2020-08-06 | $10.14 | $10.14 | 5,483,500 | — | — |
| 2020-08-05 | $10.61 | $10.61 | 7,411,400 | — | — |
| 2020-08-04 | $9.93 | $9.93 | 7,634,700 | — | — |
| 2020-08-03 | $9.67 | $9.67 | 13,847,100 | — | — |
| 2020-07-31 | $10.52 | $10.52 | 20,749,200 | — | — |
| 2020-07-30 | $11.45 | $11.45 | 9,889,600 | — | — |
| 2020-07-29 | $11.61 | $11.61 | 8,027,900 | — | — |
| 2020-07-28 | $11.30 | $11.30 | 10,226,400 | — | — |
| 2020-07-27 | $11.20 | $11.20 | 12,390,000 | — | — |
| 2020-07-24 | $10.91 | $10.91 | 8,881,900 | — | — |
| 2020-07-23 | $10.87 | $10.87 | 8,563,800 | — | — |
| 2020-07-22 | $10.44 | $10.44 | 5,631,400 | — | — |
| 2020-07-21 | $10.50 | $10.50 | 6,485,100 | — | — |
| 2020-07-20 | $9.91 | $9.91 | 6,013,800 | — | — |
| 2020-07-17 | $10.20 | $10.20 | 5,013,100 | — | — |
| 2020-07-16 | $10.36 | $10.36 | 8,782,000 | — | — |
| 2020-07-15 | $10.31 | $10.31 | 9,887,900 | — | — |
| 2020-07-14 | $9.47 | $9.47 | 5,800,400 | — | — |
| 2020-07-13 | $9.39 | $9.39 | 5,436,200 | — | — |
| 2020-07-10 | $9.52 | $9.52 | 6,961,300 | — | — |
| 2020-07-09 | $9.18 | $9.18 | 4,810,000 | — | — |
| 2020-07-08 | $9.61 | $9.61 | 4,785,700 | — | — |
| 2020-07-07 | $9.50 | $9.50 | 7,811,700 | — | — |
| 2020-07-06 | $9.91 | $9.91 | 6,178,100 | — | — |
| 2020-07-02 | $9.58 | $9.58 | 5,462,800 | — | — |
| 2020-07-01 | $9.57 | $9.57 | 7,918,400 | — | — |
| 2020-06-30 | $9.74 | $9.74 | 6,886,100 | — | — |
| 2020-06-29 | $9.83 | $9.83 | 7,074,400 | — | — |
| 2020-06-26 | $9.11 | $9.11 | 13,563,100 | — | — |
| 2020-06-25 | $9.60 | $9.60 | 6,014,800 | — | — |
| 2020-06-24 | $9.47 | $9.47 | 6,957,800 | — | — |
| 2020-06-23 | $9.86 | $9.86 | 6,042,300 | — | — |
| 2020-06-22 | $9.51 | $9.51 | 5,579,900 | — | — |
| 2020-06-19 | $9.51 | $9.51 | 8,741,600 | — | — |
| 2020-06-18 | $9.78 | $9.78 | 5,859,100 | — | — |
| 2020-06-17 | $9.81 | $9.81 | 7,022,700 | — | — |
| 2020-06-16 | $10.36 | $10.36 | 8,834,600 | — | — |
| 2020-06-15 | $9.86 | $9.86 | 8,179,600 | — | — |
| 2020-06-12 | $9.70 | $9.70 | 6,866,900 | — | — |
| 2020-06-11 | $9.47 | $9.47 | 9,573,400 | — | — |
| 2020-06-10 | $10.51 | $10.51 | 8,694,700 | — | — |
| 2020-06-09 | $10.92 | $10.92 | 9,992,800 | — | — |
| 2020-06-08 | $11.51 | $11.51 | 10,108,200 | — | — |
| 2020-06-05 | $11.10 | $11.10 | 13,743,100 | — | — |
| 2020-06-04 | $10.41 | $10.41 | 10,675,100 | — | — |
| 2020-06-03 | $10.30 | $10.30 | 11,609,700 | — | — |
| 2020-06-02 | $9.41 | $9.41 | 8,628,400 | — | — |
| 2020-06-01 | $9.26 | $9.26 | 7,321,900 | — | — |
| 2020-05-29 | $8.75 | $8.75 | 15,488,900 | — | — |
| 2020-05-28 | $9.05 | $9.05 | 8,789,600 | — | — |
| 2020-05-27 | $9.61 | $9.61 | 10,146,000 | — | — |
| 2020-05-26 | $8.88 | $8.88 | 10,964,000 | — | — |
| 2020-05-22 | $8.34 | $8.34 | 9,182,800 | — | — |
| 2020-05-21 | $8.68 | $8.68 | 17,328,900 | — | — |
| 2020-05-20 | $8.24 | $8.24 | 12,753,400 | — | — |
| 2020-05-19 | $7.81 | $7.81 | 17,607,000 | — | — |
| 2020-05-18 | $8.23 | $8.23 | 19,169,900 | — | — |
| 2020-05-15 | $7.71 | $7.71 | 11,275,900 | — | — |
| 2020-05-14 | $7.71 | $7.71 | 9,998,100 | — | — |
| 2020-05-13 | $7.79 | $7.79 | 15,082,600 | — | — |
| 2020-05-12 | $8.63 | $8.63 | 10,755,500 | — | — |
| 2020-05-11 | $9.01 | $9.01 | 23,292,700 | — | — |
| 2020-05-08 | $9.98 | $9.98 | 15,606,900 | — | — |
| 2020-05-07 | $9.61 | $9.61 | 8,331,800 | — | — |
| 2020-05-06 | $9.19 | $9.19 | 7,891,800 | — | — |
| 2020-05-05 | $9.38 | $9.38 | 7,331,900 | — | — |
| 2020-05-04 | $9.69 | $9.69 | 6,656,200 | — | — |
| 2020-05-01 | $9.80 | $9.80 | 7,183,400 | — | — |
| 2020-04-30 | $10.42 | $10.42 | 7,309,300 | — | — |
| 2020-04-29 | $10.87 | $10.87 | 5,765,300 | — | — |
| 2020-04-28 | $10.83 | $10.83 | 4,622,400 | — | — |
| 2020-04-27 | $10.44 | $10.44 | 3,961,700 | — | — |
| 2020-04-24 | $10.00 | $10.00 | 4,633,300 | — | — |
| 2020-04-23 | $9.81 | $9.81 | 4,146,500 | — | — |
| 2020-04-22 | $9.59 | $9.59 | 2,826,200 | — | — |
| 2020-04-21 | $9.54 | $9.54 | 4,260,700 | — | — |
| 2020-04-20 | $9.65 | $9.65 | 4,024,300 | — | — |
| 2020-04-17 | $9.85 | $9.85 | 3,927,800 | — | — |
| 2020-04-16 | $9.34 | $9.34 | 5,508,100 | — | — |
| 2020-04-15 | $9.60 | $9.60 | 4,460,900 | — | — |
| 2020-04-14 | $10.01 | $10.01 | 3,790,700 | — | — |
| 2020-04-13 | $9.81 | $9.81 | 4,244,500 | — | — |
| 2020-04-09 | $10.43 | $10.43 | 5,306,300 | — | — |
| 2020-04-08 | $9.75 | $9.75 | 6,544,100 | — | — |
| 2020-04-07 | $9.52 | $9.52 | 8,479,900 | — | — |
| 2020-04-06 | $8.99 | $8.99 | 5,781,300 | — | — |
| 2020-04-03 | $8.22 | $8.22 | 7,825,800 | — | — |
| 2020-04-02 | $7.79 | $7.79 | 6,708,900 | — | — |
| 2020-04-01 | $8.26 | $8.26 | 5,430,100 | — | — |
| 2020-03-31 | $9.21 | $9.21 | 4,727,700 | — | — |
| 2020-03-30 | $9.57 | $9.57 | 4,810,700 | — | — |
| 2020-03-27 | $9.44 | $9.44 | 5,064,700 | — | — |
| 2020-03-26 | $9.89 | $9.89 | 5,427,800 | — | — |
| 2020-03-25 | $9.29 | $9.29 | 6,384,800 | — | — |
| 2020-03-24 | $9.15 | $9.15 | 7,582,000 | — | — |
| 2020-03-23 | $8.06 | $8.06 | 5,098,900 | — | — |
| 2020-03-20 | $8.17 | $8.17 | 4,809,000 | — | — |
| 2020-03-19 | $9.06 | $9.06 | 6,082,300 | — | — |
| 2020-03-18 | $8.55 | $8.55 | 6,979,300 | — | — |
| 2020-03-17 | $9.87 | $9.87 | 8,110,600 | — | — |
| 2020-03-16 | $9.20 | $9.20 | 8,246,900 | — | — |
| 2020-03-13 | $10.81 | $10.81 | 7,101,800 | — | — |
| 2020-03-12 | $9.69 | $9.69 | 7,135,400 | — | — |
| 2020-03-11 | $11.38 | $11.38 | 6,463,200 | — | — |
| 2020-03-10 | $11.75 | $11.75 | 5,503,800 | — | — |
| 2020-03-09 | $11.17 | $11.17 | 8,460,400 | — | — |
| 2020-03-06 | $12.63 | $12.63 | 8,600,200 | — | — |
| 2020-03-05 | $13.25 | $13.25 | 7,077,200 | — | — |
| 2020-03-04 | $13.88 | $13.88 | 9,297,100 | — | — |
| 2020-03-03 | $13.60 | $13.60 | 10,627,000 | — | — |
| 2020-03-02 | $14.10 | $14.10 | 11,772,900 | — | — |
| 2020-02-28 | $14.19 | $14.19 | 11,047,200 | — | — |
| 2020-02-27 | $13.99 | $13.99 | 10,802,000 | — | — |
| 2020-02-26 | $14.42 | $14.42 | 8,875,200 | — | — |
| 2020-02-25 | $14.82 | $14.82 | 8,993,800 | — | — |
| 2020-02-24 | $15.48 | $15.48 | 9,382,800 | — | — |
| 2020-02-21 | $16.04 | $16.04 | 6,879,600 | — | — |
| 2020-02-20 | $16.50 | $16.50 | 7,386,700 | — | — |
| 2020-02-19 | $16.57 | $16.57 | 11,305,900 | — | — |
| 2020-02-18 | $16.73 | $16.73 | 7,917,700 | — | — |
| 2020-02-14 | $17.19 | $17.19 | 13,846,600 | — | — |
| 2020-02-13 | $16.76 | $16.76 | 7,963,000 | — | — |
| 2020-02-12 | $17.04 | $17.04 | 13,865,700 | — | — |
| 2020-02-11 | $16.59 | $16.59 | 44,669,800 | — | — |
| 2020-02-10 | $20.45 | $20.45 | 7,466,200 | — | — |
| 2020-02-07 | $20.25 | $20.25 | 5,762,200 | — | — |
| 2020-02-06 | $20.67 | $20.67 | 3,926,900 | — | — |
| 2020-02-05 | $20.73 | $20.73 | 5,061,700 | — | — |
| 2020-02-04 | $20.79 | $20.79 | 6,064,600 | — | — |
| 2020-02-03 | $20.28 | $20.28 | 3,559,900 | — | — |
| 2020-01-31 | $20.18 | $20.18 | 4,033,600 | — | — |
| 2020-01-30 | $20.86 | $20.86 | 4,422,100 | — | — |
| 2020-01-29 | $21.00 | $21.00 | 4,111,900 | — | — |
| 2020-01-28 | $20.89 | $20.89 | 3,248,700 | — | — |
| 2020-01-27 | $20.65 | $20.65 | 3,034,700 | — | — |
| 2020-01-24 | $20.99 | $20.99 | 6,097,500 | — | — |
| 2020-01-23 | $21.23 | $21.23 | 5,476,000 | — | — |
| 2020-01-22 | $20.52 | $20.52 | 5,394,200 | — | — |
| 2020-01-21 | $20.20 | $20.20 | 5,646,500 | — | — |
| 2020-01-17 | $20.39 | $20.39 | 6,915,500 | — | — |
| 2020-01-16 | $21.19 | $21.19 | 4,429,100 | — | — |
| 2020-01-15 | $21.18 | $21.18 | 3,072,600 | — | — |
| 2020-01-14 | $21.12 | $21.12 | 4,830,700 | — | — |
| 2020-01-13 | $20.17 | $20.17 | 3,005,000 | — | — |
| 2020-01-10 | $19.77 | $19.77 | 3,522,400 | — | — |
| 2020-01-09 | $19.79 | $19.79 | 5,836,900 | — | — |
| 2020-01-08 | $20.42 | $20.42 | 4,366,300 | — | — |
| 2020-01-07 | $20.70 | $20.70 | 6,638,200 | — | — |
| 2020-01-06 | $20.44 | $20.44 | 11,133,800 | — | — |
| 2020-01-03 | $21.85 | $21.85 | 4,596,600 | — | — |
| 2020-01-02 | $21.78 | $21.78 | 4,273,600 | — | — |