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
- 2015-04-20 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 | $19.49 | $33.55 | 1,730,870 | — | — |
| 2020-12-30 | $19.34 | $33.29 | 1,636,597 | — | — |
| 2020-12-29 | $19.34 | $33.29 | 712,527 | — | — |
| 2020-12-28 | $19.34 | $33.29 | 1,498,258 | — | — |
| 2020-12-24 | $19.25 | $33.14 | 822,994 | — | — |
| 2020-12-23 | $19.40 | $33.40 | 2,053,302 | — | — |
| 2020-12-22 | $19.17 | $33.00 | 1,541,000 | — | — |
| 2020-12-21 | $18.60 | $32.03 | 2,703,582 | — | — |
| 2020-12-18 | $18.67 | $32.14 | 7,620,477 | — | — |
| 2020-12-17 | $19.42 | $33.43 | 3,214,138 | — | — |
| 2020-12-16 | $18.42 | $31.71 | 2,696,900 | — | — |
| 2020-12-15 | $18.35 | $31.59 | 2,122,231 | — | — |
| 2020-12-14 | $18.28 | $31.47 | 2,564,520 | — | — |
| 2020-12-11 | $18.24 | $30.97 | 1,384,179 | — | — |
| 2020-12-10 | $18.31 | $31.10 | 1,505,783 | — | — |
| 2020-12-09 | $18.36 | $31.17 | 954,351 | — | — |
| 2020-12-08 | $18.32 | $31.11 | 1,860,481 | — | — |
| 2020-12-07 | $18.71 | $31.78 | 2,119,522 | — | — |
| 2020-12-04 | $18.60 | $31.59 | 1,409,041 | — | — |
| 2020-12-03 | $17.54 | $29.79 | 1,251,016 | — | — |
| 2020-12-02 | $17.34 | $29.45 | 1,262,153 | — | — |
| 2020-12-01 | $17.38 | $29.50 | 1,441,429 | — | — |
| 2020-11-30 | $17.08 | $29.00 | 1,371,115 | — | — |
| 2020-11-27 | $17.54 | $29.79 | 777,062 | — | — |
| 2020-11-25 | $17.82 | $30.27 | 716,079 | — | — |
| 2020-11-24 | $17.52 | $29.76 | 880,967 | — | — |
| 2020-11-23 | $17.01 | $28.88 | 1,051,875 | — | — |
| 2020-11-20 | $16.88 | $28.66 | 1,037,968 | — | — |
| 2020-11-19 | $17.61 | $29.90 | 752,199 | — | — |
| 2020-11-18 | $17.14 | $29.11 | 1,764,221 | — | — |
| 2020-11-17 | $17.18 | $29.17 | 1,904,547 | — | — |
| 2020-11-16 | $16.05 | $27.25 | 1,164,509 | — | — |
| 2020-11-13 | $15.94 | $27.06 | 1,024,724 | — | — |
| 2020-11-12 | $15.58 | $26.46 | 1,076,858 | — | — |
| 2020-11-11 | $15.55 | $26.40 | 1,015,333 | — | — |
| 2020-11-10 | $15.49 | $26.30 | 1,046,818 | — | — |
| 2020-11-09 | $15.71 | $26.68 | 1,433,181 | — | — |
| 2020-11-06 | $15.90 | $26.99 | 649,377 | — | — |
| 2020-11-05 | $16.05 | $27.25 | 517,660 | — | — |
| 2020-11-04 | $15.88 | $26.97 | 950,799 | — | — |
| 2020-11-03 | $15.90 | $26.99 | 900,833 | — | — |
| 2020-11-02 | $15.48 | $26.29 | 1,050,731 | — | — |
| 2020-10-30 | $14.65 | $24.88 | 1,168,061 | — | — |
| 2020-10-29 | $15.42 | $26.19 | 941,528 | — | — |
| 2020-10-28 | $15.76 | $26.77 | 1,305,919 | — | — |
| 2020-10-27 | $16.25 | $27.59 | 477,025 | — | — |
| 2020-10-26 | $16.27 | $27.63 | 684,173 | — | — |
| 2020-10-23 | $16.54 | $28.09 | 486,296 | — | — |
| 2020-10-22 | $16.58 | $28.15 | 969,762 | — | — |
| 2020-10-21 | $16.99 | $28.86 | 751,717 | — | — |
| 2020-10-20 | $16.88 | $28.66 | 1,158,188 | — | — |
| 2020-10-19 | $16.69 | $28.35 | 1,058,256 | — | — |
| 2020-10-16 | $16.58 | $28.15 | 891,743 | — | — |
| 2020-10-15 | $16.54 | $28.09 | 475,159 | — | — |
| 2020-10-14 | $16.68 | $28.32 | 1,821,953 | — | — |
| 2020-10-13 | $17.18 | $29.17 | 865,495 | — | — |
| 2020-10-12 | $17.43 | $29.59 | 1,019,427 | — | — |
| 2020-10-09 | $17.43 | $29.59 | 835,696 | — | — |
| 2020-10-08 | $17.38 | $29.50 | 1,599,153 | — | — |
| 2020-10-07 | $17.29 | $29.36 | 3,861,950 | — | — |
| 2020-10-06 | $17.27 | $29.32 | 1,329,336 | — | — |
| 2020-10-05 | $17.16 | $29.14 | 1,062,048 | — | — |
| 2020-10-02 | $17.57 | $29.84 | 2,311,198 | — | — |
| 2020-10-01 | $17.52 | $29.76 | 776,399 | — | — |
| 2020-09-30 | $17.50 | $29.72 | 2,216,383 | — | — |
| 2020-09-29 | $16.89 | $28.69 | 991,073 | — | — |
| 2020-09-28 | $16.51 | $28.04 | 1,243,190 | — | — |
| 2020-09-25 | $16.30 | $27.67 | 1,003,233 | — | — |
| 2020-09-24 | $15.86 | $26.94 | 1,277,263 | — | — |
| 2020-09-23 | $15.71 | $26.67 | 1,441,730 | — | — |
| 2020-09-22 | $16.28 | $27.64 | 1,597,106 | — | — |
| 2020-09-21 | $15.23 | $25.87 | 1,273,110 | — | — |
| 2020-09-18 | $15.86 | $26.94 | 3,587,438 | — | — |
| 2020-09-17 | $15.81 | $26.85 | 2,219,995 | — | — |
| 2020-09-16 | $16.08 | $26.88 | 698,260 | — | — |
| 2020-09-15 | $15.91 | $26.60 | 977,347 | — | — |
| 2020-09-14 | $15.60 | $26.08 | 642,153 | — | — |
| 2020-09-11 | $15.51 | $25.94 | 913,836 | — | — |
| 2020-09-10 | $14.97 | $25.02 | 820,887 | — | — |
| 2020-09-09 | $15.56 | $26.01 | 619,037 | — | — |
| 2020-09-08 | $15.01 | $25.09 | 881,147 | — | — |
| 2020-09-04 | $15.66 | $26.19 | 755,630 | — | — |
| 2020-09-03 | $16.18 | $27.05 | 736,547 | — | — |
| 2020-09-02 | $16.68 | $27.88 | 778,928 | — | — |
| 2020-09-01 | $16.69 | $27.90 | 878,438 | — | — |
| 2020-08-31 | $16.31 | $27.27 | 714,213 | — | — |
| 2020-08-28 | $16.35 | $27.34 | 340,792 | — | — |
| 2020-08-27 | $16.33 | $27.30 | 645,886 | — | — |
| 2020-08-26 | $16.33 | $27.30 | 571,358 | — | — |
| 2020-08-25 | $16.43 | $27.46 | 516,456 | — | — |
| 2020-08-24 | $16.45 | $27.49 | 634,448 | — | — |
| 2020-08-21 | $16.46 | $27.52 | 479,674 | — | — |
| 2020-08-20 | $16.54 | $27.66 | 493,700 | — | — |
| 2020-08-19 | $16.33 | $27.30 | 564,796 | — | — |
| 2020-08-18 | $16.54 | $27.66 | 607,599 | — | — |
| 2020-08-17 | $16.66 | $27.85 | 1,272,809 | — | — |
| 2020-08-14 | $16.10 | $26.91 | 933,582 | — | — |
| 2020-08-13 | $16.20 | $27.08 | 533,372 | — | — |
| 2020-08-12 | $16.76 | $28.02 | 1,139,767 | — | — |
| 2020-08-11 | $15.90 | $26.58 | 1,080,951 | — | — |
| 2020-08-10 | $16.68 | $27.88 | 1,010,156 | — | — |
| 2020-08-07 | $17.31 | $28.94 | 878,679 | — | — |
| 2020-08-06 | $16.84 | $28.16 | 1,044,771 | — | — |
| 2020-08-05 | $16.89 | $28.24 | 711,323 | — | — |
| 2020-08-04 | $16.59 | $27.73 | 1,005,220 | — | — |
| 2020-08-03 | $16.46 | $27.52 | 1,156,984 | — | — |
| 2020-07-31 | $16.45 | $27.49 | 593,572 | — | — |
| 2020-07-30 | $16.31 | $27.27 | 574,489 | — | — |
| 2020-07-29 | $16.27 | $27.20 | 781,396 | — | — |
| 2020-07-28 | $16.56 | $27.69 | 636,073 | — | — |
| 2020-07-27 | $16.79 | $28.06 | 448,370 | — | — |
| 2020-07-24 | $16.23 | $27.13 | 670,869 | — | — |
| 2020-07-23 | $16.45 | $27.49 | 1,035,560 | — | — |
| 2020-07-22 | $16.58 | $27.71 | 750,935 | — | — |
| 2020-07-21 | $16.63 | $27.80 | 3,128,353 | — | — |
| 2020-07-20 | $15.38 | $25.72 | 1,219,772 | — | — |
| 2020-07-17 | $15.16 | $25.34 | 1,040,798 | — | — |
| 2020-07-16 | $14.95 | $24.99 | 1,383,095 | — | — |
| 2020-07-15 | $15.21 | $25.42 | 725,229 | — | — |
| 2020-07-14 | $14.81 | $24.76 | 921,602 | — | — |
| 2020-07-13 | $14.73 | $24.63 | 754,065 | — | — |
| 2020-07-10 | $15.35 | $25.66 | 528,255 | — | — |
| 2020-07-09 | $15.42 | $25.77 | 648,414 | — | — |
| 2020-07-08 | $15.78 | $26.38 | 1,033,032 | — | — |
| 2020-07-07 | $15.49 | $25.90 | 1,063,373 | — | — |
| 2020-07-06 | $15.35 | $25.66 | 1,088,657 | — | — |
| 2020-07-02 | $15.80 | $26.41 | 760,567 | — | — |
| 2020-07-01 | $15.73 | $26.30 | 832,747 | — | — |
| 2020-06-30 | $15.53 | $25.96 | 744,855 | — | — |
| 2020-06-29 | $14.90 | $24.91 | 893,549 | — | — |
| 2020-06-26 | $14.78 | $24.72 | 2,502,273 | — | — |
| 2020-06-25 | $14.75 | $24.66 | 788,500 | — | — |
| 2020-06-24 | $14.75 | $24.24 | 1,693,125 | — | — |
| 2020-06-23 | $15.26 | $25.08 | 1,439,081 | — | — |
| 2020-06-22 | $15.66 | $25.74 | 1,527,274 | — | — |
| 2020-06-19 | $15.03 | $24.71 | 2,802,912 | — | — |
| 2020-06-18 | $14.58 | $23.97 | 1,035,922 | — | — |
| 2020-06-17 | $14.95 | $24.57 | 1,090,102 | — | — |
| 2020-06-16 | $15.15 | $24.90 | 1,537,749 | — | — |
| 2020-06-15 | $14.90 | $24.49 | 1,605,895 | — | — |
| 2020-06-12 | $14.32 | $23.53 | 1,650,142 | — | — |
| 2020-06-11 | $13.46 | $22.11 | 1,521,856 | — | — |
| 2020-06-10 | $14.93 | $24.54 | 2,150,224 | — | — |
| 2020-06-09 | $14.97 | $24.60 | 1,116,048 | — | — |
| 2020-06-08 | $14.95 | $24.57 | 1,143,559 | — | — |
| 2020-06-05 | $14.81 | $24.34 | 1,050,490 | — | — |
| 2020-06-04 | $14.43 | $23.71 | 832,927 | — | — |
| 2020-06-03 | $14.82 | $24.35 | 988,364 | — | — |
| 2020-06-02 | $14.62 | $24.02 | 1,428,064 | — | — |
| 2020-06-01 | $14.52 | $23.86 | 1,191,358 | — | — |
| 2020-05-29 | $13.70 | $22.52 | 1,955,477 | — | — |
| 2020-05-28 | $13.85 | $22.77 | 1,045,855 | — | — |
| 2020-05-27 | $13.47 | $22.14 | 1,432,760 | — | — |
| 2020-05-26 | $14.02 | $23.04 | 693,685 | — | — |
| 2020-05-22 | $14.32 | $23.53 | 923,227 | — | — |
| 2020-05-21 | $13.65 | $22.44 | 1,182,870 | — | — |
| 2020-05-20 | $13.77 | $22.63 | 1,051,453 | — | — |
| 2020-05-19 | $13.34 | $21.92 | 1,554,545 | — | — |
| 2020-05-18 | $13.09 | $21.51 | 1,766,810 | — | — |
| 2020-05-15 | $12.91 | $21.21 | 1,526,853 | — | — |
| 2020-05-14 | $13.22 | $21.73 | 1,080,048 | — | — |
| 2020-05-13 | $14.12 | $23.21 | 1,690,356 | — | — |
| 2020-05-12 | $14.07 | $23.12 | 4,252,528 | — | — |
| 2020-05-11 | $11.84 | $19.47 | 1,873,725 | — | — |
| 2020-05-08 | $12.29 | $20.20 | 1,424,753 | — | — |
| 2020-05-07 | $11.53 | $18.95 | 786,332 | — | — |
| 2020-05-06 | $10.85 | $17.83 | 654,133 | — | — |
| 2020-05-05 | $11.01 | $18.10 | 614,582 | — | — |
| 2020-05-04 | $11.22 | $18.44 | 786,393 | — | — |
| 2020-05-01 | $11.05 | $18.16 | 891,442 | — | — |
| 2020-04-30 | $11.73 | $19.27 | 1,064,336 | — | — |
| 2020-04-29 | $11.61 | $19.08 | 2,295,847 | — | — |
| 2020-04-28 | $11.05 | $18.16 | 864,472 | — | — |
| 2020-04-27 | $10.71 | $17.61 | 732,213 | — | — |
| 2020-04-24 | $10.52 | $17.30 | 1,177,813 | — | — |
| 2020-04-23 | $10.75 | $17.66 | 1,200,328 | — | — |
| 2020-04-22 | $9.93 | $16.33 | 1,578,203 | — | — |
| 2020-04-21 | $9.55 | $15.70 | 3,300,886 | — | — |
| 2020-04-20 | $8.24 | $13.54 | 1,557,856 | — | — |
| 2020-04-17 | $8.48 | $13.94 | 2,492,942 | — | — |
| 2020-04-16 | $8.54 | $14.03 | 1,935,069 | — | — |
| 2020-04-15 | $8.29 | $13.62 | 1,779,030 | — | — |
| 2020-04-14 | $8.70 | $14.31 | 1,500,304 | — | — |
| 2020-04-13 | $8.87 | $14.58 | 1,946,085 | — | — |
| 2020-04-09 | $9.15 | $15.04 | 2,183,574 | — | — |
| 2020-04-08 | $8.64 | $14.20 | 1,154,094 | — | — |
| 2020-04-07 | $8.37 | $13.76 | 4,558,043 | — | — |
| 2020-04-06 | $9.35 | $15.37 | 1,864,274 | — | — |
| 2020-04-03 | $9.62 | $15.81 | 1,615,587 | — | — |
| 2020-04-02 | $9.78 | $16.08 | 1,186,542 | — | — |
| 2020-04-01 | $9.71 | $15.96 | 1,140,850 | — | — |
| 2020-03-31 | $10.02 | $16.46 | 1,484,833 | — | — |
| 2020-03-30 | $9.87 | $16.22 | 1,152,770 | — | — |
| 2020-03-27 | $9.22 | $14.74 | 1,215,980 | — | — |
| 2020-03-26 | $10.80 | $17.27 | 1,992,500 | — | — |
| 2020-03-25 | $10.98 | $17.56 | 1,620,403 | — | — |
| 2020-03-24 | $10.38 | $16.60 | 1,689,874 | — | — |
| 2020-03-23 | $9.20 | $14.72 | 1,371,175 | — | — |
| 2020-03-20 | $8.65 | $13.84 | 2,866,784 | — | — |
| 2020-03-19 | $10.30 | $16.47 | 1,723,526 | — | — |
| 2020-03-18 | $9.19 | $14.69 | 1,856,448 | — | — |
| 2020-03-17 | $11.13 | $17.80 | 2,648,078 | — | — |
| 2020-03-16 | $8.69 | $13.89 | 2,667,763 | — | — |
| 2020-03-13 | $11.13 | $17.80 | 2,307,346 | — | — |
| 2020-03-12 | $10.90 | $17.43 | 2,264,122 | — | — |
| 2020-03-11 | $14.75 | $23.59 | 4,861,270 | — | — |
| 2020-03-10 | $14.78 | $23.64 | 4,807,030 | — | — |
| 2020-03-09 | $13.46 | $21.52 | 1,633,587 | — | — |
| 2020-03-06 | $15.91 | $25.45 | 1,360,640 | — | — |
| 2020-03-05 | $16.63 | $26.59 | 1,637,259 | — | — |
| 2020-03-04 | $17.18 | $27.47 | 1,368,466 | — | — |
| 2020-03-03 | $17.28 | $27.63 | 2,606,901 | — | — |
| 2020-03-02 | $17.16 | $27.44 | 3,476,490 | — | — |
| 2020-02-28 | $16.21 | $25.93 | 1,741,345 | — | — |
| 2020-02-27 | $16.51 | $26.40 | 1,260,046 | — | — |
| 2020-02-26 | $17.28 | $27.63 | 1,101,540 | — | — |
| 2020-02-25 | $17.19 | $27.49 | 1,404,948 | — | — |
| 2020-02-24 | $17.67 | $28.26 | 1,819,124 | — | — |
| 2020-02-21 | $17.97 | $28.74 | 2,499,805 | — | — |
| 2020-02-20 | $18.17 | $29.06 | 2,435,090 | — | — |
| 2020-02-19 | $17.35 | $27.75 | 5,125,007 | — | — |
| 2020-02-18 | $15.27 | $24.41 | 1,857,411 | — | — |
| 2020-02-14 | $14.70 | $23.51 | 1,783,726 | — | — |
| 2020-02-13 | $14.53 | $23.24 | 1,830,562 | — | — |
| 2020-02-12 | $14.51 | $23.20 | 3,676,715 | — | — |
| 2020-02-11 | $12.79 | $20.45 | 2,169,909 | — | — |
| 2020-02-10 | $12.13 | $19.39 | 1,351,791 | — | — |
| 2020-02-07 | $11.74 | $18.78 | 1,676,450 | — | — |
| 2020-02-06 | $12.01 | $19.21 | 1,320,728 | — | — |
| 2020-02-05 | $12.03 | $19.23 | 3,339,053 | — | — |
| 2020-02-04 | $11.06 | $17.69 | 1,204,662 | — | — |
| 2020-02-03 | $10.76 | $17.21 | 1,348,119 | — | — |
| 2020-01-31 | $10.51 | $16.81 | 1,233,257 | — | — |
| 2020-01-30 | $10.58 | $16.92 | 830,880 | — | — |
| 2020-01-29 | $10.83 | $17.32 | 825,041 | — | — |
| 2020-01-28 | $11.35 | $18.14 | 719,029 | — | — |
| 2020-01-27 | $11.15 | $17.82 | 1,560,384 | — | — |
| 2020-01-24 | $10.82 | $17.31 | 1,883,658 | — | — |
| 2020-01-23 | $10.85 | $17.35 | 3,520,135 | — | — |
| 2020-01-22 | $11.79 | $18.85 | 998,537 | — | — |
| 2020-01-21 | $11.93 | $19.07 | 2,096,164 | — | — |
| 2020-01-17 | $12.40 | $19.83 | 1,844,648 | — | — |
| 2020-01-16 | $13.17 | $21.06 | 1,638,283 | — | — |
| 2020-01-15 | $13.90 | $22.23 | 1,561,046 | — | — |
| 2020-01-14 | $13.65 | $21.83 | 762,192 | — | — |
| 2020-01-13 | $13.46 | $21.52 | 1,468,097 | — | — |
| 2020-01-10 | $13.19 | $21.09 | 723,363 | — | — |
| 2020-01-09 | $13.07 | $20.91 | 653,110 | — | — |
| 2020-01-08 | $13.21 | $21.12 | 1,241,986 | — | — |
| 2020-01-07 | $13.21 | $21.12 | 2,153,414 | — | — |
| 2020-01-06 | $13.54 | $21.65 | 893,669 | — | — |
| 2020-01-03 | $13.70 | $21.91 | 857,970 | — | — |
| 2020-01-02 | $13.95 | $22.31 | 1,297,250 | — | — |