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
- 1993-06-10 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 | $13.23 | $69.37 | 58,200 | — | — |
| 2020-12-30 | $13.15 | $68.95 | 47,600 | — | — |
| 2020-12-29 | $13.00 | $68.16 | 46,800 | — | — |
| 2020-12-28 | $13.04 | $68.37 | 65,400 | — | — |
| 2020-12-24 | $13.07 | $68.53 | 29,000 | — | — |
| 2020-12-23 | $12.97 | $68.00 | 66,800 | — | — |
| 2020-12-22 | $13.01 | $68.21 | 48,100 | — | — |
| 2020-12-21 | $12.98 | $68.06 | 66,000 | — | — |
| 2020-12-18 | $12.99 | $68.11 | 38,600 | — | — |
| 2020-12-17 | $12.86 | $67.43 | 51,600 | — | — |
| 2020-12-16 | $12.88 | $67.53 | 162,200 | — | — |
| 2020-12-15 | $12.88 | $67.53 | 118,300 | — | — |
| 2020-12-14 | $12.88 | $67.53 | 151,300 | — | — |
| 2020-12-11 | $12.93 | $67.54 | 73,000 | — | — |
| 2020-12-10 | $12.96 | $67.70 | 79,200 | — | — |
| 2020-12-09 | $12.94 | $67.59 | 118,100 | — | — |
| 2020-12-08 | $12.89 | $67.33 | 95,000 | — | — |
| 2020-12-07 | $12.84 | $67.07 | 86,400 | — | — |
| 2020-12-04 | $12.86 | $67.18 | 53,000 | — | — |
| 2020-12-03 | $12.91 | $67.44 | 86,700 | — | — |
| 2020-12-02 | $12.85 | $67.12 | 52,000 | — | — |
| 2020-12-01 | $12.88 | $67.28 | 101,500 | — | — |
| 2020-11-30 | $12.83 | $67.02 | 93,800 | — | — |
| 2020-11-27 | $12.79 | $66.81 | 55,500 | — | — |
| 2020-11-25 | $12.73 | $66.50 | 87,900 | — | — |
| 2020-11-24 | $12.65 | $66.08 | 42,100 | — | — |
| 2020-11-23 | $12.56 | $65.61 | 59,200 | — | — |
| 2020-11-20 | $12.50 | $65.30 | 78,000 | — | — |
| 2020-11-19 | $12.54 | $65.51 | 33,300 | — | — |
| 2020-11-18 | $12.52 | $65.40 | 41,200 | — | — |
| 2020-11-17 | $12.47 | $65.14 | 32,600 | — | — |
| 2020-11-16 | $12.37 | $64.62 | 40,900 | — | — |
| 2020-11-13 | $12.35 | $64.51 | 24,200 | — | — |
| 2020-11-12 | $12.31 | $64.30 | 50,600 | — | — |
| 2020-11-11 | $12.34 | $64.21 | 64,100 | — | — |
| 2020-11-10 | $12.34 | $64.21 | 100,100 | — | — |
| 2020-11-09 | $12.43 | $64.68 | 56,900 | — | — |
| 2020-11-06 | $12.38 | $64.42 | 70,100 | — | — |
| 2020-11-05 | $12.35 | $64.26 | 127,700 | — | — |
| 2020-11-04 | $12.30 | $64.00 | 62,100 | — | — |
| 2020-11-03 | $12.20 | $63.48 | 162,200 | — | — |
| 2020-11-02 | $12.29 | $63.95 | 34,000 | — | — |
| 2020-10-30 | $12.27 | $63.85 | 47,000 | — | — |
| 2020-10-29 | $12.22 | $63.59 | 50,300 | — | — |
| 2020-10-28 | $12.23 | $63.64 | 45,500 | — | — |
| 2020-10-27 | $12.24 | $63.69 | 70,100 | — | — |
| 2020-10-26 | $12.28 | $63.90 | 29,800 | — | — |
| 2020-10-23 | $12.30 | $64.00 | 40,300 | — | — |
| 2020-10-22 | $12.35 | $64.26 | 43,900 | — | — |
| 2020-10-21 | $12.33 | $64.16 | 77,900 | — | — |
| 2020-10-20 | $12.41 | $64.57 | 55,100 | — | — |
| 2020-10-19 | $12.41 | $64.57 | 60,100 | — | — |
| 2020-10-16 | $12.44 | $64.73 | 103,900 | — | — |
| 2020-10-15 | $12.54 | $65.25 | 55,200 | — | — |
| 2020-10-14 | $12.55 | $65.30 | 37,100 | — | — |
| 2020-10-13 | $12.59 | $65.26 | 58,300 | — | — |
| 2020-10-12 | $12.57 | $65.16 | 24,300 | — | — |
| 2020-10-09 | $12.59 | $65.26 | 27,900 | — | — |
| 2020-10-08 | $12.53 | $64.95 | 54,200 | — | — |
| 2020-10-07 | $12.45 | $64.54 | 94,300 | — | — |
| 2020-10-06 | $12.38 | $64.17 | 46,200 | — | — |
| 2020-10-05 | $12.38 | $64.17 | 91,800 | — | — |
| 2020-10-02 | $12.46 | $64.59 | 90,600 | — | — |
| 2020-10-01 | $12.53 | $64.95 | 80,600 | — | — |
| 2020-09-30 | $12.49 | $64.74 | 76,200 | — | — |
| 2020-09-29 | $12.52 | $64.90 | 26,700 | — | — |
| 2020-09-28 | $12.51 | $64.85 | 62,700 | — | — |
| 2020-09-25 | $12.52 | $64.90 | 98,500 | — | — |
| 2020-09-24 | $12.48 | $64.69 | 73,900 | — | — |
| 2020-09-23 | $12.47 | $64.64 | 86,000 | — | — |
| 2020-09-22 | $12.45 | $64.54 | 94,900 | — | — |
| 2020-09-21 | $12.42 | $64.38 | 65,700 | — | — |
| 2020-09-18 | $12.48 | $64.69 | 75,400 | — | — |
| 2020-09-17 | $12.46 | $64.59 | 71,300 | — | — |
| 2020-09-16 | $12.41 | $64.33 | 59,400 | — | — |
| 2020-09-15 | $12.46 | $64.59 | 75,900 | — | — |
| 2020-09-14 | $12.41 | $64.33 | 73,000 | — | — |
| 2020-09-11 | $12.50 | $64.55 | 64,500 | — | — |
| 2020-09-10 | $12.44 | $64.24 | 50,700 | — | — |
| 2020-09-09 | $12.32 | $63.62 | 143,400 | — | — |
| 2020-09-08 | $12.30 | $63.51 | 70,900 | — | — |
| 2020-09-04 | $12.37 | $63.87 | 71,300 | — | — |
| 2020-09-03 | $12.52 | $64.65 | 93,200 | — | — |
| 2020-09-02 | $12.55 | $64.80 | 108,400 | — | — |
| 2020-09-01 | $12.51 | $64.60 | 106,300 | — | — |
| 2020-08-31 | $12.42 | $64.13 | 109,600 | — | — |
| 2020-08-28 | $12.32 | $63.62 | 55,300 | — | — |
| 2020-08-27 | $12.17 | $62.84 | 131,700 | — | — |
| 2020-08-26 | $12.34 | $63.72 | 62,700 | — | — |
| 2020-08-25 | $12.42 | $64.13 | 118,800 | — | — |
| 2020-08-24 | $12.49 | $64.49 | 77,600 | — | — |
| 2020-08-21 | $12.45 | $64.29 | 118,000 | — | — |
| 2020-08-20 | $12.50 | $64.55 | 96,800 | — | — |
| 2020-08-19 | $12.58 | $64.96 | 78,100 | — | — |
| 2020-08-18 | $12.59 | $65.01 | 146,500 | — | — |
| 2020-08-17 | $12.64 | $65.27 | 84,200 | — | — |
| 2020-08-14 | $12.67 | $65.42 | 92,500 | — | — |
| 2020-08-13 | $12.63 | $65.22 | 179,600 | — | — |
| 2020-08-12 | $12.85 | $66.10 | 137,300 | — | — |
| 2020-08-11 | $12.87 | $66.21 | 165,100 | — | — |
| 2020-08-10 | $12.84 | $66.05 | 126,500 | — | — |
| 2020-08-07 | $12.82 | $65.95 | 121,100 | — | — |
| 2020-08-06 | $12.74 | $65.54 | 113,900 | — | — |
| 2020-08-05 | $12.63 | $64.97 | 71,800 | — | — |
| 2020-08-04 | $12.53 | $64.46 | 102,500 | — | — |
| 2020-08-03 | $12.48 | $64.20 | 102,900 | — | — |
| 2020-07-31 | $12.39 | $63.74 | 50,900 | — | — |
| 2020-07-30 | $12.37 | $63.64 | 26,900 | — | — |
| 2020-07-29 | $12.36 | $63.58 | 83,000 | — | — |
| 2020-07-28 | $12.23 | $62.92 | 38,300 | — | — |
| 2020-07-27 | $12.22 | $62.86 | 65,200 | — | — |
| 2020-07-24 | $12.21 | $62.81 | 50,100 | — | — |
| 2020-07-23 | $12.16 | $62.56 | 74,700 | — | — |
| 2020-07-22 | $12.11 | $62.30 | 64,300 | — | — |
| 2020-07-21 | $12.10 | $62.25 | 254,400 | — | — |
| 2020-07-20 | $12.08 | $62.14 | 209,500 | — | — |
| 2020-07-17 | $11.91 | $61.27 | 31,400 | — | — |
| 2020-07-16 | $11.91 | $61.27 | 33,100 | — | — |
| 2020-07-15 | $11.93 | $61.37 | 54,600 | — | — |
| 2020-07-14 | $11.91 | $61.27 | 93,900 | — | — |
| 2020-07-13 | $11.95 | $61.25 | 98,000 | — | — |
| 2020-07-10 | $11.95 | $61.25 | 65,700 | — | — |
| 2020-07-09 | $11.87 | $60.84 | 124,900 | — | — |
| 2020-07-08 | $11.82 | $60.59 | 93,000 | — | — |
| 2020-07-07 | $11.77 | $60.33 | 138,900 | — | — |
| 2020-07-06 | $11.69 | $59.92 | 67,600 | — | — |
| 2020-07-02 | $11.69 | $59.92 | 99,000 | — | — |
| 2020-07-01 | $11.67 | $59.82 | 125,000 | — | — |
| 2020-06-30 | $11.68 | $59.87 | 155,100 | — | — |
| 2020-06-29 | $11.62 | $59.56 | 122,400 | — | — |
| 2020-06-26 | $11.66 | $59.77 | 57,100 | — | — |
| 2020-06-25 | $11.69 | $59.92 | 98,300 | — | — |
| 2020-06-24 | $11.66 | $59.77 | 75,400 | — | — |
| 2020-06-23 | $11.73 | $60.13 | 32,400 | — | — |
| 2020-06-22 | $11.67 | $59.82 | 24,400 | — | — |
| 2020-06-19 | $11.65 | $59.72 | 31,600 | — | — |
| 2020-06-18 | $11.63 | $59.61 | 36,700 | — | — |
| 2020-06-17 | $11.64 | $59.66 | 55,300 | — | — |
| 2020-06-16 | $11.66 | $59.77 | 88,400 | — | — |
| 2020-06-15 | $11.69 | $59.92 | 87,200 | — | — |
| 2020-06-12 | $11.69 | $59.70 | 107,700 | — | — |
| 2020-06-11 | $11.57 | $59.09 | 129,800 | — | — |
| 2020-06-10 | $11.65 | $59.50 | 132,400 | — | — |
| 2020-06-09 | $11.63 | $59.39 | 61,200 | — | — |
| 2020-06-08 | $11.61 | $59.29 | 129,900 | — | — |
| 2020-06-05 | $11.59 | $59.19 | 116,800 | — | — |
| 2020-06-04 | $11.61 | $59.29 | 169,000 | — | — |
| 2020-06-03 | $11.71 | $59.80 | 129,100 | — | — |
| 2020-06-02 | $11.70 | $59.75 | 99,900 | — | — |
| 2020-06-01 | $11.71 | $59.80 | 137,800 | — | — |
| 2020-05-29 | $11.73 | $59.90 | 126,600 | — | — |
| 2020-05-28 | $11.66 | $59.55 | 67,400 | — | — |
| 2020-05-27 | $11.55 | $58.99 | 63,200 | — | — |
| 2020-05-26 | $11.42 | $58.32 | 100,800 | — | — |
| 2020-05-22 | $11.39 | $58.17 | 80,300 | — | — |
| 2020-05-21 | $11.35 | $57.96 | 32,100 | — | — |
| 2020-05-20 | $11.34 | $57.91 | 25,400 | — | — |
| 2020-05-19 | $11.28 | $57.61 | 36,000 | — | — |
| 2020-05-18 | $11.23 | $57.35 | 85,200 | — | — |
| 2020-05-15 | $11.20 | $57.20 | 61,100 | — | — |
| 2020-05-14 | $11.29 | $57.66 | 81,800 | — | — |
| 2020-05-13 | $11.40 | $58.00 | 78,000 | — | — |
| 2020-05-12 | $11.47 | $58.36 | 101,100 | — | — |
| 2020-05-11 | $11.42 | $58.10 | 65,100 | — | — |
| 2020-05-08 | $11.41 | $58.05 | 49,200 | — | — |
| 2020-05-07 | $11.38 | $57.90 | 93,500 | — | — |
| 2020-05-06 | $11.39 | $57.95 | 78,500 | — | — |
| 2020-05-05 | $11.34 | $57.69 | 38,800 | — | — |
| 2020-05-04 | $11.26 | $57.29 | 71,100 | — | — |
| 2020-05-01 | $11.22 | $57.08 | 61,300 | — | — |
| 2020-04-30 | $11.20 | $56.98 | 88,600 | — | — |
| 2020-04-29 | $11.17 | $56.83 | 107,500 | — | — |
| 2020-04-28 | $10.95 | $55.71 | 167,200 | — | — |
| 2020-04-27 | $10.87 | $55.30 | 197,200 | — | — |
| 2020-04-24 | $11.00 | $55.96 | 173,900 | — | — |
| 2020-04-23 | $11.10 | $56.47 | 187,500 | — | — |
| 2020-04-22 | $11.20 | $56.98 | 64,100 | — | — |
| 2020-04-21 | $11.32 | $57.59 | 66,500 | — | — |
| 2020-04-20 | $11.40 | $58.00 | 46,700 | — | — |
| 2020-04-17 | $11.48 | $58.41 | 83,500 | — | — |
| 2020-04-16 | $11.51 | $58.56 | 66,000 | — | — |
| 2020-04-15 | $11.45 | $58.25 | 81,900 | — | — |
| 2020-04-14 | $11.43 | $58.15 | 169,100 | — | — |
| 2020-04-13 | $11.39 | $57.73 | 199,300 | — | — |
| 2020-04-09 | $11.57 | $58.64 | 235,000 | — | — |
| 2020-04-08 | $11.31 | $57.32 | 184,700 | — | — |
| 2020-04-07 | $11.03 | $55.91 | 193,400 | — | — |
| 2020-04-06 | $10.94 | $55.45 | 117,600 | — | — |
| 2020-04-03 | $10.73 | $54.39 | 162,600 | — | — |
| 2020-04-02 | $10.85 | $54.99 | 186,300 | — | — |
| 2020-04-01 | $10.87 | $55.09 | 196,400 | — | — |
| 2020-03-31 | $11.33 | $57.43 | 277,100 | — | — |
| 2020-03-30 | $11.41 | $57.83 | 407,000 | — | — |
| 2020-03-27 | $11.13 | $56.41 | 480,600 | — | — |
| 2020-03-26 | $11.34 | $57.48 | 199,800 | — | — |
| 2020-03-25 | $10.90 | $55.25 | 191,600 | — | — |
| 2020-03-24 | $10.37 | $52.56 | 216,400 | — | — |
| 2020-03-23 | $9.63 | $48.81 | 281,000 | — | — |
| 2020-03-20 | $10.35 | $52.46 | 234,500 | — | — |
| 2020-03-19 | $9.73 | $49.32 | 524,100 | — | — |
| 2020-03-18 | $9.12 | $46.22 | 707,400 | — | — |
| 2020-03-17 | $10.81 | $54.79 | 236,300 | — | — |
| 2020-03-16 | $11.00 | $55.75 | 142,000 | — | — |
| 2020-03-13 | $11.48 | $57.97 | 236,600 | — | — |
| 2020-03-12 | $11.04 | $55.75 | 640,800 | — | — |
| 2020-03-11 | $12.31 | $62.16 | 138,800 | — | — |
| 2020-03-10 | $12.67 | $63.98 | 171,000 | — | — |
| 2020-03-09 | $12.85 | $64.89 | 269,200 | — | — |
| 2020-03-06 | $13.07 | $66.00 | 82,100 | — | — |
| 2020-03-05 | $13.12 | $66.25 | 46,600 | — | — |
| 2020-03-04 | $13.22 | $66.75 | 44,500 | — | — |
| 2020-03-03 | $13.21 | $66.70 | 84,900 | — | — |
| 2020-03-02 | $13.06 | $65.95 | 196,100 | — | — |
| 2020-02-28 | $12.60 | $63.62 | 267,100 | — | — |
| 2020-02-27 | $12.88 | $65.04 | 268,000 | — | — |
| 2020-02-26 | $13.11 | $66.20 | 58,700 | — | — |
| 2020-02-25 | $13.22 | $66.75 | 80,100 | — | — |
| 2020-02-24 | $13.37 | $67.51 | 56,100 | — | — |
| 2020-02-21 | $13.41 | $67.71 | 71,900 | — | — |
| 2020-02-20 | $13.34 | $67.36 | 36,800 | — | — |
| 2020-02-19 | $13.29 | $67.11 | 67,400 | — | — |
| 2020-02-18 | $13.21 | $66.70 | 41,700 | — | — |
| 2020-02-14 | $13.19 | $66.60 | 64,100 | — | — |
| 2020-02-13 | $13.12 | $66.25 | 74,900 | — | — |
| 2020-02-12 | $13.15 | $66.18 | 138,300 | — | — |
| 2020-02-11 | $13.25 | $66.69 | 60,100 | — | — |
| 2020-02-10 | $13.26 | $66.74 | 34,900 | — | — |
| 2020-02-07 | $13.31 | $66.99 | 34,400 | — | — |
| 2020-02-06 | $13.29 | $66.89 | 71,600 | — | — |
| 2020-02-05 | $13.24 | $66.64 | 43,200 | — | — |
| 2020-02-04 | $13.20 | $66.44 | 44,500 | — | — |
| 2020-02-03 | $13.22 | $66.54 | 54,700 | — | — |
| 2020-01-31 | $13.19 | $66.39 | 88,200 | — | — |
| 2020-01-30 | $13.20 | $66.44 | 44,000 | — | — |
| 2020-01-29 | $13.14 | $66.13 | 25,100 | — | — |
| 2020-01-28 | $13.08 | $65.83 | 45,600 | — | — |
| 2020-01-27 | $13.15 | $66.18 | 25,300 | — | — |
| 2020-01-24 | $13.18 | $66.34 | 65,300 | — | — |
| 2020-01-23 | $13.05 | $65.68 | 41,000 | — | — |
| 2020-01-22 | $13.01 | $65.48 | 34,900 | — | — |
| 2020-01-21 | $13.02 | $65.53 | 69,700 | — | — |
| 2020-01-17 | $12.98 | $65.33 | 66,900 | — | — |
| 2020-01-16 | $12.98 | $65.33 | 52,200 | — | — |
| 2020-01-15 | $12.96 | $65.23 | 118,100 | — | — |
| 2020-01-14 | $12.92 | $65.03 | 79,400 | — | — |
| 2020-01-13 | $12.87 | $64.56 | 129,600 | — | — |
| 2020-01-10 | $12.84 | $64.41 | 43,800 | — | — |
| 2020-01-09 | $12.89 | $64.66 | 77,900 | — | — |
| 2020-01-08 | $13.05 | $65.46 | 48,800 | — | — |
| 2020-01-07 | $13.05 | $65.46 | 70,900 | — | — |
| 2020-01-06 | $12.96 | $65.01 | 81,900 | — | — |
| 2020-01-03 | $12.87 | $64.56 | 85,100 | — | — |
| 2020-01-02 | $12.81 | $64.26 | 41,300 | — | — |