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
- 1993-10-14 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 | $11.35 | $65.89 | 71,200 | — | — |
| 2020-12-30 | $11.25 | $65.31 | 156,500 | — | — |
| 2020-12-29 | $11.23 | $65.19 | 59,400 | — | — |
| 2020-12-28 | $11.16 | $64.78 | 136,300 | — | — |
| 2020-12-24 | $11.21 | $65.07 | 46,300 | — | — |
| 2020-12-23 | $11.19 | $64.96 | 75,900 | — | — |
| 2020-12-22 | $11.18 | $64.90 | 71,300 | — | — |
| 2020-12-21 | $11.20 | $65.01 | 143,300 | — | — |
| 2020-12-18 | $11.23 | $65.19 | 157,800 | — | — |
| 2020-12-17 | $11.10 | $64.43 | 217,000 | — | — |
| 2020-12-16 | $11.18 | $64.90 | 218,700 | — | — |
| 2020-12-15 | $11.27 | $65.42 | 52,600 | — | — |
| 2020-12-14 | $11.28 | $65.48 | 230,600 | — | — |
| 2020-12-11 | $11.49 | $66.43 | 64,800 | — | — |
| 2020-12-10 | $11.45 | $66.19 | 51,000 | — | — |
| 2020-12-09 | $11.48 | $66.37 | 49,600 | — | — |
| 2020-12-08 | $11.53 | $66.66 | 569,300 | — | — |
| 2020-12-07 | $11.34 | $65.56 | 61,500 | — | — |
| 2020-12-04 | $11.38 | $65.79 | 49,600 | — | — |
| 2020-12-03 | $11.35 | $65.62 | 85,900 | — | — |
| 2020-12-02 | $11.30 | $65.33 | 79,600 | — | — |
| 2020-12-01 | $11.29 | $65.27 | 58,500 | — | — |
| 2020-11-30 | $11.21 | $64.81 | 45,300 | — | — |
| 2020-11-27 | $11.19 | $64.69 | 43,300 | — | — |
| 2020-11-25 | $11.15 | $64.46 | 115,000 | — | — |
| 2020-11-24 | $11.15 | $64.46 | 51,500 | — | — |
| 2020-11-23 | $11.12 | $64.29 | 47,800 | — | — |
| 2020-11-20 | $11.08 | $64.06 | 58,400 | — | — |
| 2020-11-19 | $11.07 | $64.00 | 20,600 | — | — |
| 2020-11-18 | $11.02 | $63.71 | 69,100 | — | — |
| 2020-11-17 | $11.03 | $63.77 | 48,600 | — | — |
| 2020-11-16 | $11.00 | $63.59 | 39,400 | — | — |
| 2020-11-13 | $10.99 | $63.53 | 30,400 | — | — |
| 2020-11-12 | $10.97 | $63.42 | 42,000 | — | — |
| 2020-11-11 | $11.06 | $63.67 | 38,800 | — | — |
| 2020-11-10 | $11.03 | $63.50 | 21,200 | — | — |
| 2020-11-09 | $11.03 | $63.50 | 37,800 | — | — |
| 2020-11-06 | $10.99 | $63.26 | 33,000 | — | — |
| 2020-11-05 | $10.95 | $63.03 | 75,600 | — | — |
| 2020-11-04 | $10.95 | $63.03 | 76,200 | — | — |
| 2020-11-03 | $10.76 | $61.94 | 28,300 | — | — |
| 2020-11-02 | $10.70 | $61.60 | 51,800 | — | — |
| 2020-10-30 | $10.68 | $61.48 | 41,500 | — | — |
| 2020-10-29 | $10.71 | $61.65 | 60,400 | — | — |
| 2020-10-28 | $10.70 | $61.60 | 45,400 | — | — |
| 2020-10-27 | $10.67 | $61.42 | 74,000 | — | — |
| 2020-10-26 | $10.63 | $61.19 | 42,200 | — | — |
| 2020-10-23 | $10.70 | $61.60 | 43,400 | — | — |
| 2020-10-22 | $10.71 | $61.65 | 60,800 | — | — |
| 2020-10-21 | $10.79 | $62.11 | 87,100 | — | — |
| 2020-10-20 | $10.87 | $62.57 | 78,400 | — | — |
| 2020-10-19 | $10.78 | $62.06 | 54,600 | — | — |
| 2020-10-16 | $10.71 | $61.65 | 64,400 | — | — |
| 2020-10-15 | $10.80 | $62.17 | 70,100 | — | — |
| 2020-10-14 | $10.85 | $62.46 | 57,100 | — | — |
| 2020-10-13 | $10.88 | $62.36 | 37,200 | — | — |
| 2020-10-12 | $10.89 | $62.42 | 55,600 | — | — |
| 2020-10-09 | $10.80 | $61.90 | 41,700 | — | — |
| 2020-10-08 | $10.78 | $61.79 | 59,700 | — | — |
| 2020-10-07 | $10.77 | $61.73 | 71,600 | — | — |
| 2020-10-06 | $10.80 | $61.90 | 49,800 | — | — |
| 2020-10-05 | $10.85 | $62.19 | 26,500 | — | — |
| 2020-10-02 | $10.90 | $62.48 | 22,400 | — | — |
| 2020-10-01 | $10.86 | $62.25 | 44,300 | — | — |
| 2020-09-30 | $10.81 | $61.96 | 75,200 | — | — |
| 2020-09-29 | $10.75 | $61.62 | 78,800 | — | — |
| 2020-09-28 | $10.74 | $61.56 | 36,000 | — | — |
| 2020-09-25 | $10.68 | $61.21 | 21,800 | — | — |
| 2020-09-24 | $10.69 | $61.27 | 68,900 | — | — |
| 2020-09-23 | $10.73 | $61.50 | 44,400 | — | — |
| 2020-09-22 | $10.78 | $61.79 | 53,800 | — | — |
| 2020-09-21 | $10.78 | $61.79 | 62,400 | — | — |
| 2020-09-18 | $10.83 | $62.07 | 57,900 | — | — |
| 2020-09-17 | $10.87 | $62.30 | 71,000 | — | — |
| 2020-09-16 | $10.99 | $62.99 | 60,400 | — | — |
| 2020-09-15 | $11.01 | $63.11 | 29,100 | — | — |
| 2020-09-14 | $10.91 | $62.53 | 33,000 | — | — |
| 2020-09-11 | $10.98 | $62.66 | 57,500 | — | — |
| 2020-09-10 | $11.00 | $62.78 | 58,300 | — | — |
| 2020-09-09 | $10.95 | $62.49 | 45,200 | — | — |
| 2020-09-08 | $10.80 | $61.64 | 100,300 | — | — |
| 2020-09-04 | $10.88 | $62.09 | 59,500 | — | — |
| 2020-09-03 | $11.04 | $63.01 | 79,900 | — | — |
| 2020-09-02 | $11.06 | $63.12 | 28,800 | — | — |
| 2020-09-01 | $11.06 | $63.12 | 101,900 | — | — |
| 2020-08-31 | $11.01 | $62.84 | 112,200 | — | — |
| 2020-08-28 | $10.85 | $61.92 | 108,200 | — | — |
| 2020-08-27 | $10.74 | $61.30 | 65,500 | — | — |
| 2020-08-26 | $10.83 | $61.81 | 124,400 | — | — |
| 2020-08-25 | $10.95 | $62.49 | 158,800 | — | — |
| 2020-08-24 | $11.02 | $62.89 | 143,400 | — | — |
| 2020-08-21 | $11.05 | $63.06 | 106,000 | — | — |
| 2020-08-20 | $11.09 | $63.29 | 89,000 | — | — |
| 2020-08-19 | $11.15 | $63.64 | 127,000 | — | — |
| 2020-08-18 | $11.19 | $63.86 | 89,300 | — | — |
| 2020-08-17 | $11.20 | $63.92 | 152,900 | — | — |
| 2020-08-14 | $11.11 | $63.41 | 97,500 | — | — |
| 2020-08-13 | $11.14 | $63.58 | 61,100 | — | — |
| 2020-08-12 | $11.18 | $63.54 | 56,300 | — | — |
| 2020-08-11 | $11.17 | $63.48 | 131,300 | — | — |
| 2020-08-10 | $11.18 | $63.54 | 85,200 | — | — |
| 2020-08-07 | $11.17 | $63.48 | 66,300 | — | — |
| 2020-08-06 | $11.18 | $63.54 | 47,800 | — | — |
| 2020-08-05 | $11.15 | $63.37 | 43,300 | — | — |
| 2020-08-04 | $11.08 | $62.97 | 99,500 | — | — |
| 2020-08-03 | $11.01 | $62.57 | 106,300 | — | — |
| 2020-07-31 | $10.91 | $62.00 | 78,800 | — | — |
| 2020-07-30 | $10.87 | $61.78 | 82,900 | — | — |
| 2020-07-29 | $10.83 | $61.55 | 97,300 | — | — |
| 2020-07-28 | $10.81 | $61.44 | 33,100 | — | — |
| 2020-07-27 | $10.80 | $61.38 | 92,300 | — | — |
| 2020-07-24 | $10.80 | $61.38 | 62,800 | — | — |
| 2020-07-23 | $10.84 | $61.61 | 50,400 | — | — |
| 2020-07-22 | $10.83 | $61.55 | 52,600 | — | — |
| 2020-07-21 | $10.83 | $61.55 | 57,300 | — | — |
| 2020-07-20 | $10.77 | $61.21 | 25,000 | — | — |
| 2020-07-17 | $10.73 | $60.98 | 44,900 | — | — |
| 2020-07-16 | $10.75 | $61.09 | 29,200 | — | — |
| 2020-07-15 | $10.74 | $61.04 | 48,800 | — | — |
| 2020-07-14 | $10.72 | $60.92 | 59,700 | — | — |
| 2020-07-13 | $10.79 | $61.08 | 97,700 | — | — |
| 2020-07-10 | $10.76 | $60.91 | 45,100 | — | — |
| 2020-07-09 | $10.74 | $60.79 | 83,900 | — | — |
| 2020-07-08 | $10.66 | $60.34 | 34,400 | — | — |
| 2020-07-07 | $10.57 | $59.83 | 32,100 | — | — |
| 2020-07-06 | $10.50 | $59.44 | 56,100 | — | — |
| 2020-07-02 | $10.47 | $59.27 | 54,400 | — | — |
| 2020-07-01 | $10.50 | $59.44 | 73,000 | — | — |
| 2020-06-30 | $10.46 | $59.21 | 66,000 | — | — |
| 2020-06-29 | $10.50 | $59.44 | 60,300 | — | — |
| 2020-06-26 | $10.47 | $59.27 | 50,100 | — | — |
| 2020-06-25 | $10.51 | $59.49 | 127,700 | — | — |
| 2020-06-24 | $10.49 | $59.38 | 98,300 | — | — |
| 2020-06-23 | $10.48 | $59.32 | 219,000 | — | — |
| 2020-06-22 | $10.49 | $59.38 | 54,500 | — | — |
| 2020-06-19 | $10.50 | $59.44 | 23,800 | — | — |
| 2020-06-18 | $10.54 | $59.66 | 24,000 | — | — |
| 2020-06-17 | $10.52 | $59.55 | 41,100 | — | — |
| 2020-06-16 | $10.56 | $59.78 | 44,400 | — | — |
| 2020-06-15 | $10.58 | $59.89 | 46,600 | — | — |
| 2020-06-12 | $10.58 | $59.65 | 99,700 | — | — |
| 2020-06-11 | $10.44 | $58.86 | 118,200 | — | — |
| 2020-06-10 | $10.56 | $59.53 | 74,800 | — | — |
| 2020-06-09 | $10.50 | $59.19 | 32,200 | — | — |
| 2020-06-08 | $10.51 | $59.25 | 84,500 | — | — |
| 2020-06-05 | $10.46 | $58.97 | 43,600 | — | — |
| 2020-06-04 | $10.47 | $59.02 | 69,500 | — | — |
| 2020-06-03 | $10.50 | $59.19 | 55,100 | — | — |
| 2020-06-02 | $10.55 | $59.48 | 86,000 | — | — |
| 2020-06-01 | $10.51 | $59.25 | 48,600 | — | — |
| 2020-05-29 | $10.40 | $58.63 | 98,000 | — | — |
| 2020-05-28 | $10.35 | $58.35 | 73,500 | — | — |
| 2020-05-27 | $10.23 | $57.67 | 113,500 | — | — |
| 2020-05-26 | $10.19 | $57.45 | 92,000 | — | — |
| 2020-05-22 | $10.15 | $57.22 | 81,400 | — | — |
| 2020-05-21 | $10.12 | $57.05 | 114,100 | — | — |
| 2020-05-20 | $10.10 | $56.94 | 122,300 | — | — |
| 2020-05-19 | $9.99 | $56.32 | 89,900 | — | — |
| 2020-05-18 | $9.99 | $56.32 | 103,600 | — | — |
| 2020-05-15 | $10.00 | $56.38 | 62,900 | — | — |
| 2020-05-14 | $10.02 | $56.49 | 73,600 | — | — |
| 2020-05-13 | $10.11 | $56.75 | 62,000 | — | — |
| 2020-05-12 | $10.24 | $57.48 | 75,400 | — | — |
| 2020-05-11 | $10.29 | $57.76 | 58,800 | — | — |
| 2020-05-08 | $10.34 | $58.04 | 38,500 | — | — |
| 2020-05-07 | $10.28 | $57.71 | 76,400 | — | — |
| 2020-05-06 | $10.21 | $57.31 | 91,300 | — | — |
| 2020-05-05 | $10.13 | $56.87 | 160,700 | — | — |
| 2020-05-04 | $10.04 | $56.36 | 89,100 | — | — |
| 2020-05-01 | $9.98 | $56.02 | 111,000 | — | — |
| 2020-04-30 | $9.90 | $55.57 | 145,000 | — | — |
| 2020-04-29 | $9.95 | $55.85 | 83,800 | — | — |
| 2020-04-28 | $9.82 | $55.13 | 225,900 | — | — |
| 2020-04-27 | $9.80 | $55.01 | 174,600 | — | — |
| 2020-04-24 | $10.00 | $56.14 | 112,400 | — | — |
| 2020-04-23 | $10.12 | $56.81 | 137,300 | — | — |
| 2020-04-22 | $10.30 | $57.82 | 103,100 | — | — |
| 2020-04-21 | $10.32 | $57.93 | 78,900 | — | — |
| 2020-04-20 | $10.31 | $57.88 | 97,500 | — | — |
| 2020-04-17 | $10.37 | $58.21 | 225,100 | — | — |
| 2020-04-16 | $10.33 | $57.99 | 166,800 | — | — |
| 2020-04-15 | $10.35 | $58.10 | 81,200 | — | — |
| 2020-04-14 | $10.39 | $58.32 | 119,700 | — | — |
| 2020-04-13 | $10.33 | $57.75 | 118,100 | — | — |
| 2020-04-09 | $10.43 | $58.31 | 193,500 | — | — |
| 2020-04-08 | $10.05 | $56.18 | 164,300 | — | — |
| 2020-04-07 | $9.94 | $55.57 | 167,300 | — | — |
| 2020-04-06 | $9.81 | $54.84 | 98,700 | — | — |
| 2020-04-03 | $9.77 | $54.62 | 118,100 | — | — |
| 2020-04-02 | $9.85 | $55.06 | 95,600 | — | — |
| 2020-04-01 | $9.94 | $55.57 | 189,800 | — | — |
| 2020-03-31 | $10.27 | $57.41 | 151,500 | — | — |
| 2020-03-30 | $10.40 | $58.14 | 163,900 | — | — |
| 2020-03-27 | $10.17 | $56.85 | 172,100 | — | — |
| 2020-03-26 | $10.24 | $57.24 | 189,800 | — | — |
| 2020-03-25 | $9.82 | $54.90 | 127,700 | — | — |
| 2020-03-24 | $9.01 | $50.37 | 122,800 | — | — |
| 2020-03-23 | $8.61 | $48.13 | 260,300 | — | — |
| 2020-03-20 | $9.08 | $50.76 | 273,900 | — | — |
| 2020-03-19 | $8.77 | $49.03 | 361,100 | — | — |
| 2020-03-18 | $8.70 | $48.63 | 462,100 | — | — |
| 2020-03-17 | $9.95 | $55.62 | 184,700 | — | — |
| 2020-03-16 | $9.71 | $54.28 | 190,200 | — | — |
| 2020-03-13 | $10.27 | $57.17 | 334,300 | — | — |
| 2020-03-12 | $10.02 | $55.78 | 538,700 | — | — |
| 2020-03-11 | $10.93 | $60.84 | 276,700 | — | — |
| 2020-03-10 | $11.26 | $62.68 | 251,700 | — | — |
| 2020-03-09 | $11.34 | $63.13 | 183,000 | — | — |
| 2020-03-06 | $11.52 | $64.13 | 169,400 | — | — |
| 2020-03-05 | $11.46 | $63.80 | 93,500 | — | — |
| 2020-03-04 | $11.52 | $64.13 | 139,900 | — | — |
| 2020-03-03 | $11.48 | $63.91 | 142,400 | — | — |
| 2020-03-02 | $11.32 | $63.02 | 136,500 | — | — |
| 2020-02-28 | $11.21 | $62.40 | 192,800 | — | — |
| 2020-02-27 | $11.36 | $63.24 | 184,900 | — | — |
| 2020-02-26 | $11.47 | $63.85 | 250,900 | — | — |
| 2020-02-25 | $11.57 | $64.41 | 192,100 | — | — |
| 2020-02-24 | $11.52 | $64.13 | 140,700 | — | — |
| 2020-02-21 | $11.48 | $63.91 | 234,600 | — | — |
| 2020-02-20 | $11.49 | $63.96 | 96,000 | — | — |
| 2020-02-19 | $11.51 | $64.07 | 92,100 | — | — |
| 2020-02-18 | $11.46 | $63.80 | 58,200 | — | — |
| 2020-02-14 | $11.39 | $63.41 | 89,900 | — | — |
| 2020-02-13 | $11.47 | $63.85 | 83,800 | — | — |
| 2020-02-12 | $11.46 | $63.56 | 161,400 | — | — |
| 2020-02-11 | $11.52 | $63.89 | 63,000 | — | — |
| 2020-02-10 | $11.49 | $63.72 | 88,500 | — | — |
| 2020-02-07 | $11.48 | $63.67 | 80,700 | — | — |
| 2020-02-06 | $11.48 | $63.67 | 43,400 | — | — |
| 2020-02-05 | $11.50 | $63.78 | 149,300 | — | — |
| 2020-02-04 | $11.53 | $63.94 | 56,000 | — | — |
| 2020-02-03 | $11.50 | $63.78 | 98,300 | — | — |
| 2020-01-31 | $11.50 | $63.78 | 218,600 | — | — |
| 2020-01-30 | $11.53 | $63.94 | 131,700 | — | — |
| 2020-01-29 | $11.51 | $63.83 | 117,100 | — | — |
| 2020-01-28 | $11.53 | $63.94 | 130,800 | — | — |
| 2020-01-27 | $11.52 | $63.89 | 92,400 | — | — |
| 2020-01-24 | $11.43 | $63.39 | 122,300 | — | — |
| 2020-01-23 | $11.38 | $63.11 | 67,000 | — | — |
| 2020-01-22 | $11.34 | $62.89 | 62,200 | — | — |
| 2020-01-21 | $11.38 | $63.11 | 91,600 | — | — |
| 2020-01-17 | $11.31 | $62.72 | 47,500 | — | — |
| 2020-01-16 | $11.29 | $62.61 | 225,100 | — | — |
| 2020-01-15 | $11.36 | $63.00 | 101,400 | — | — |
| 2020-01-14 | $11.38 | $63.11 | 48,600 | — | — |
| 2020-01-13 | $11.38 | $62.86 | 62,800 | — | — |
| 2020-01-10 | $11.38 | $62.86 | 53,500 | — | — |
| 2020-01-09 | $11.33 | $62.59 | 75,700 | — | — |
| 2020-01-08 | $11.35 | $62.70 | 74,300 | — | — |
| 2020-01-07 | $11.30 | $62.42 | 83,400 | — | — |
| 2020-01-06 | $11.22 | $61.98 | 37,500 | — | — |
| 2020-01-03 | $11.24 | $62.09 | 89,400 | — | — |
| 2020-01-02 | $11.14 | $61.54 | 123,500 | — | — |