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
- 1996-12-11 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 | $23.05 | $48.39 | 1,028,693 | — | — |
| 2020-12-30 | $22.85 | $47.98 | 1,797,401 | — | — |
| 2020-12-29 | $22.53 | $47.30 | 2,207,020 | — | — |
| 2020-12-28 | $22.97 | $48.22 | 2,052,822 | — | — |
| 2020-12-24 | $22.43 | $47.09 | 549,473 | — | — |
| 2020-12-23 | $22.32 | $46.86 | 3,073,691 | — | — |
| 2020-12-22 | $21.67 | $45.51 | 1,992,512 | — | — |
| 2020-12-21 | $21.26 | $44.64 | 2,961,547 | — | — |
| 2020-12-18 | $20.96 | $44.00 | 5,327,329 | — | — |
| 2020-12-17 | $21.48 | $45.09 | 3,515,747 | — | — |
| 2020-12-16 | $20.69 | $43.43 | 1,321,604 | — | — |
| 2020-12-15 | $20.76 | $43.59 | 1,827,067 | — | — |
| 2020-12-14 | $20.26 | $42.53 | 1,219,566 | — | — |
| 2020-12-11 | $20.56 | $43.16 | 1,344,750 | — | — |
| 2020-12-10 | $20.72 | $43.50 | 1,543,121 | — | — |
| 2020-12-09 | $20.62 | $43.29 | 2,575,563 | — | — |
| 2020-12-08 | $20.13 | $42.27 | 2,330,248 | — | — |
| 2020-12-07 | $20.46 | $42.96 | 3,119,005 | — | — |
| 2020-12-04 | $21.42 | $44.97 | 6,493,920 | — | — |
| 2020-12-03 | $19.22 | $40.35 | 3,059,999 | — | — |
| 2020-12-02 | $18.52 | $38.89 | 1,957,630 | — | — |
| 2020-12-01 | $18.41 | $38.65 | 3,309,715 | — | — |
| 2020-11-30 | $16.98 | $35.64 | 2,077,435 | — | — |
| 2020-11-27 | $17.56 | $36.88 | 534,966 | — | — |
| 2020-11-25 | $17.50 | $36.73 | 963,982 | — | — |
| 2020-11-24 | $17.46 | $36.66 | 1,881,509 | — | — |
| 2020-11-23 | $16.83 | $35.33 | 1,611,907 | — | — |
| 2020-11-20 | $15.94 | $33.48 | 1,228,857 | — | — |
| 2020-11-19 | $15.95 | $33.49 | 1,864,068 | — | — |
| 2020-11-18 | $15.39 | $32.30 | 1,955,511 | — | — |
| 2020-11-17 | $15.44 | $32.42 | 1,483,626 | — | — |
| 2020-11-16 | $15.24 | $31.99 | 2,023,645 | — | — |
| 2020-11-13 | $14.36 | $30.15 | 784,356 | — | — |
| 2020-11-12 | $13.69 | $28.75 | 930,893 | — | — |
| 2020-11-11 | $14.01 | $29.42 | 1,222,174 | — | — |
| 2020-11-10 | $14.37 | $30.17 | 1,377,187 | — | — |
| 2020-11-09 | $14.45 | $30.35 | 2,470,754 | — | — |
| 2020-11-06 | $12.96 | $27.22 | 1,474,498 | — | — |
| 2020-11-05 | $13.19 | $27.69 | 1,228,042 | — | — |
| 2020-11-04 | $12.27 | $25.76 | 1,454,612 | — | — |
| 2020-11-03 | $12.70 | $26.66 | 2,710,853 | — | — |
| 2020-11-02 | $12.15 | $25.52 | 2,749,158 | — | — |
| 2020-10-30 | $12.47 | $26.17 | 2,227,884 | — | — |
| 2020-10-29 | $12.46 | $26.16 | 2,030,654 | — | — |
| 2020-10-28 | $12.02 | $25.25 | 4,026,100 | — | — |
| 2020-10-27 | $13.47 | $28.27 | 3,187,791 | — | — |
| 2020-10-26 | $12.94 | $27.16 | 1,621,361 | — | — |
| 2020-10-23 | $13.66 | $28.67 | 1,014,186 | — | — |
| 2020-10-22 | $13.85 | $29.08 | 1,451,352 | — | — |
| 2020-10-21 | $13.29 | $27.90 | 1,529,266 | — | — |
| 2020-10-20 | $13.36 | $28.04 | 929,915 | — | — |
| 2020-10-19 | $13.42 | $28.18 | 1,381,588 | — | — |
| 2020-10-16 | $13.83 | $29.03 | 657,379 | — | — |
| 2020-10-15 | $13.83 | $29.03 | 792,995 | — | — |
| 2020-10-14 | $13.43 | $28.20 | 1,476,943 | — | — |
| 2020-10-13 | $13.78 | $28.93 | 1,254,285 | — | — |
| 2020-10-12 | $14.20 | $29.82 | 1,211,579 | — | — |
| 2020-10-09 | $14.61 | $30.67 | 2,309,221 | — | — |
| 2020-10-08 | $14.85 | $31.18 | 1,862,275 | — | — |
| 2020-10-07 | $14.23 | $29.87 | 2,853,967 | — | — |
| 2020-10-06 | $13.90 | $29.17 | 2,838,156 | — | — |
| 2020-10-05 | $14.03 | $29.46 | 4,579,159 | — | — |
| 2020-10-02 | $13.65 | $28.66 | 1,448,581 | — | — |
| 2020-10-01 | $13.58 | $28.50 | 2,180,125 | — | — |
| 2020-09-30 | $13.58 | $28.52 | 2,317,371 | — | — |
| 2020-09-29 | $13.50 | $28.35 | 3,971,169 | — | — |
| 2020-09-28 | $12.29 | $25.80 | 1,799,683 | — | — |
| 2020-09-25 | $11.93 | $25.04 | 1,505,468 | — | — |
| 2020-09-24 | $11.66 | $24.47 | 1,508,402 | — | — |
| 2020-09-23 | $11.50 | $24.14 | 1,668,468 | — | — |
| 2020-09-22 | $12.01 | $25.22 | 1,429,184 | — | — |
| 2020-09-21 | $11.68 | $24.52 | 2,607,837 | — | — |
| 2020-09-18 | $12.25 | $25.72 | 3,212,730 | — | — |
| 2020-09-17 | $12.69 | $26.65 | 1,855,592 | — | — |
| 2020-09-16 | $12.58 | $26.40 | 2,037,337 | — | — |
| 2020-09-15 | $12.42 | $26.08 | 1,453,960 | — | — |
| 2020-09-14 | $12.76 | $26.79 | 1,586,642 | — | — |
| 2020-09-11 | $12.53 | $26.31 | 1,636,683 | — | — |
| 2020-09-10 | $12.46 | $26.16 | 2,788,604 | — | — |
| 2020-09-09 | $12.28 | $25.79 | 1,189,085 | — | — |
| 2020-09-08 | $12.01 | $25.21 | 1,372,297 | — | — |
| 2020-09-04 | $12.43 | $26.10 | 980,608 | — | — |
| 2020-09-03 | $12.39 | $26.02 | 1,294,383 | — | — |
| 2020-09-02 | $12.91 | $27.11 | 1,125,026 | — | — |
| 2020-09-01 | $12.29 | $25.81 | 2,162,684 | — | — |
| 2020-08-31 | $12.54 | $26.33 | 1,252,981 | — | — |
| 2020-08-28 | $12.94 | $27.18 | 986,476 | — | — |
| 2020-08-27 | $12.97 | $27.23 | 1,107,911 | — | — |
| 2020-08-26 | $12.61 | $26.48 | 966,753 | — | — |
| 2020-08-25 | $12.88 | $27.04 | 1,016,957 | — | — |
| 2020-08-24 | $12.66 | $26.57 | 862,759 | — | — |
| 2020-08-21 | $12.27 | $25.76 | 1,101,391 | — | — |
| 2020-08-20 | $12.37 | $25.98 | 889,817 | — | — |
| 2020-08-19 | $12.66 | $26.57 | 746,703 | — | — |
| 2020-08-18 | $12.70 | $26.66 | 1,252,655 | — | — |
| 2020-08-17 | $12.90 | $27.07 | 1,380,284 | — | — |
| 2020-08-14 | $13.00 | $27.29 | 752,571 | — | — |
| 2020-08-13 | $12.96 | $27.20 | 983,216 | — | — |
| 2020-08-12 | $13.13 | $27.58 | 1,433,911 | — | — |
| 2020-08-11 | $13.40 | $28.14 | 2,694,064 | — | — |
| 2020-08-10 | $13.01 | $27.31 | 3,381,598 | — | — |
| 2020-08-07 | $12.34 | $25.90 | 1,638,150 | — | — |
| 2020-08-06 | $11.74 | $24.65 | 1,268,303 | — | — |
| 2020-08-05 | $11.76 | $24.69 | 1,325,679 | — | — |
| 2020-08-04 | $11.76 | $24.69 | 1,245,809 | — | — |
| 2020-08-03 | $11.49 | $24.12 | 1,673,521 | — | — |
| 2020-07-31 | $11.31 | $23.74 | 2,468,309 | — | — |
| 2020-07-30 | $11.49 | $24.12 | 1,980,450 | — | — |
| 2020-07-29 | $11.69 | $24.54 | 4,331,073 | — | — |
| 2020-07-28 | $10.26 | $21.54 | 3,150,138 | — | — |
| 2020-07-27 | $10.78 | $22.63 | 2,188,438 | — | — |
| 2020-07-24 | $10.97 | $23.03 | 1,171,481 | — | — |
| 2020-07-23 | $11.32 | $23.76 | 1,756,325 | — | — |
| 2020-07-22 | $11.01 | $23.11 | 1,671,891 | — | — |
| 2020-07-21 | $10.83 | $22.75 | 2,826,094 | — | — |
| 2020-07-20 | $10.58 | $22.21 | 1,535,460 | — | — |
| 2020-07-17 | $10.85 | $22.79 | 1,441,083 | — | — |
| 2020-07-16 | $10.93 | $22.94 | 1,137,577 | — | — |
| 2020-07-15 | $11.07 | $23.24 | 2,421,039 | — | — |
| 2020-07-14 | $10.35 | $21.73 | 1,298,947 | — | — |
| 2020-07-13 | $10.37 | $21.78 | 2,322,587 | — | — |
| 2020-07-10 | $10.28 | $21.59 | 1,625,436 | — | — |
| 2020-07-09 | $9.92 | $20.83 | 2,088,519 | — | — |
| 2020-07-08 | $9.92 | $20.83 | 3,212,567 | — | — |
| 2020-07-07 | $9.99 | $20.98 | 2,924,872 | — | — |
| 2020-07-06 | $10.80 | $22.67 | 8,426,611 | — | — |
| 2020-07-02 | $10.93 | $22.94 | 2,914,114 | — | — |
| 2020-07-01 | $10.41 | $21.86 | 2,564,642 | — | — |
| 2020-06-30 | $10.63 | $22.31 | 1,899,765 | — | — |
| 2020-06-29 | $11.06 | $23.21 | 2,939,868 | — | — |
| 2020-06-26 | $9.95 | $20.89 | 6,616,496 | — | — |
| 2020-06-25 | $10.40 | $21.85 | 2,665,702 | — | — |
| 2020-06-24 | $10.25 | $21.51 | 3,011,099 | — | — |
| 2020-06-23 | $10.61 | $22.28 | 2,780,617 | — | — |
| 2020-06-22 | $10.63 | $22.32 | 2,196,425 | — | — |
| 2020-06-19 | $10.93 | $22.95 | 2,845,654 | — | — |
| 2020-06-18 | $11.02 | $23.13 | 1,655,591 | — | — |
| 2020-06-17 | $11.10 | $23.30 | 2,247,933 | — | — |
| 2020-06-16 | $11.82 | $24.81 | 1,341,327 | — | — |
| 2020-06-15 | $11.54 | $24.23 | 1,559,910 | — | — |
| 2020-06-12 | $11.38 | $23.89 | 1,540,676 | — | — |
| 2020-06-11 | $10.88 | $22.84 | 2,884,122 | — | — |
| 2020-06-10 | $12.36 | $25.94 | 1,496,177 | — | — |
| 2020-06-09 | $13.09 | $27.47 | 2,158,935 | — | — |
| 2020-06-08 | $13.90 | $29.17 | 2,465,701 | — | — |
| 2020-06-05 | $12.94 | $27.18 | 1,917,695 | — | — |
| 2020-06-04 | $12.44 | $26.11 | 2,210,606 | — | — |
| 2020-06-03 | $12.66 | $26.57 | 2,771,163 | — | — |
| 2020-06-02 | $11.77 | $24.70 | 1,233,095 | — | — |
| 2020-06-01 | $11.95 | $25.09 | 2,215,333 | — | — |
| 2020-05-29 | $11.07 | $23.25 | 1,497,155 | — | — |
| 2020-05-28 | $11.47 | $24.09 | 1,885,747 | — | — |
| 2020-05-27 | $12.34 | $25.92 | 2,374,910 | — | — |
| 2020-05-26 | $11.66 | $24.47 | 1,231,954 | — | — |
| 2020-05-22 | $10.96 | $23.02 | 818,423 | — | — |
| 2020-05-21 | $11.14 | $23.39 | 1,384,685 | — | — |
| 2020-05-20 | $11.46 | $24.06 | 2,324,380 | — | — |
| 2020-05-19 | $10.93 | $22.95 | 1,264,065 | — | — |
| 2020-05-18 | $11.33 | $23.78 | 1,677,107 | — | — |
| 2020-05-15 | $10.02 | $21.03 | 835,864 | — | — |
| 2020-05-14 | $9.94 | $20.88 | 2,843,861 | — | — |
| 2020-05-13 | $9.94 | $20.87 | 2,485,750 | — | — |
| 2020-05-12 | $10.63 | $22.32 | 2,577,030 | — | — |
| 2020-05-11 | $11.36 | $23.84 | 1,696,504 | — | — |
| 2020-05-08 | $12.04 | $25.28 | 2,426,255 | — | — |
| 2020-05-07 | $11.96 | $25.10 | 3,286,080 | — | — |
| 2020-05-06 | $10.81 | $22.70 | 1,623,969 | — | — |
| 2020-05-05 | $11.10 | $23.31 | 2,187,949 | — | — |
| 2020-05-04 | $11.64 | $24.45 | 2,255,594 | — | — |
| 2020-05-01 | $11.06 | $23.21 | 3,277,115 | — | — |
| 2020-04-30 | $12.59 | $26.43 | 2,519,491 | — | — |
| 2020-04-29 | $13.44 | $28.22 | 2,279,555 | — | — |
| 2020-04-28 | $12.63 | $26.52 | 1,905,307 | — | — |
| 2020-04-27 | $12.40 | $26.04 | 1,640,269 | — | — |
| 2020-04-24 | $11.33 | $23.79 | 747,681 | — | — |
| 2020-04-23 | $11.18 | $23.47 | 1,218,099 | — | — |
| 2020-04-22 | $11.23 | $23.57 | 1,393,324 | — | — |
| 2020-04-21 | $10.74 | $22.54 | 1,157,626 | — | — |
| 2020-04-20 | $11.39 | $23.91 | 1,289,167 | — | — |
| 2020-04-17 | $11.86 | $24.90 | 2,263,744 | — | — |
| 2020-04-16 | $10.79 | $22.64 | 1,565,941 | — | — |
| 2020-04-15 | $10.97 | $23.03 | 2,065,373 | — | — |
| 2020-04-14 | $11.63 | $24.42 | 2,473,036 | — | — |
| 2020-04-13 | $11.87 | $24.91 | 1,709,055 | — | — |
| 2020-04-09 | $12.28 | $25.79 | 6,040,780 | — | — |
| 2020-04-08 | $11.66 | $24.47 | 3,296,186 | — | — |
| 2020-04-07 | $11.66 | $24.49 | 3,938,569 | — | — |
| 2020-04-06 | $12.18 | $25.58 | 2,789,093 | — | — |
| 2020-04-03 | $11.16 | $23.43 | 4,585,516 | — | — |
| 2020-04-02 | $11.23 | $23.58 | 5,297,663 | — | — |
| 2020-04-01 | $11.54 | $24.23 | 5,614,372 | — | — |
| 2020-03-31 | $10.86 | $22.80 | 3,546,065 | — | — |
| 2020-03-30 | $10.93 | $22.95 | 2,096,669 | — | — |
| 2020-03-27 | $11.20 | $23.52 | 4,478,262 | — | — |
| 2020-03-26 | $11.87 | $24.91 | 3,533,514 | — | — |
| 2020-03-25 | $10.12 | $21.24 | 3,141,988 | — | — |
| 2020-03-24 | $9.74 | $20.45 | 2,540,844 | — | — |
| 2020-03-23 | $8.45 | $17.74 | 2,182,733 | — | — |
| 2020-03-20 | $8.24 | $17.30 | 3,791,543 | — | — |
| 2020-03-19 | $9.17 | $19.26 | 3,306,292 | — | — |
| 2020-03-18 | $7.23 | $15.17 | 5,276,473 | — | — |
| 2020-03-17 | $7.53 | $15.82 | 6,066,208 | — | — |
| 2020-03-16 | $8.13 | $17.08 | 4,002,954 | — | — |
| 2020-03-13 | $11.50 | $24.15 | 2,998,059 | — | — |
| 2020-03-12 | $10.05 | $21.10 | 3,209,307 | — | — |
| 2020-03-11 | $12.13 | $25.48 | 2,950,626 | — | — |
| 2020-03-10 | $13.50 | $28.34 | 3,087,709 | — | — |
| 2020-03-09 | $11.89 | $24.96 | 2,825,768 | — | — |
| 2020-03-06 | $14.22 | $29.86 | 1,910,034 | — | — |
| 2020-03-05 | $14.36 | $30.14 | 2,467,657 | — | — |
| 2020-03-04 | $15.48 | $32.50 | 2,651,847 | — | — |
| 2020-03-03 | $15.29 | $32.10 | 2,344,592 | — | — |
| 2020-03-02 | $15.94 | $33.46 | 2,623,811 | — | — |
| 2020-02-28 | $15.46 | $32.46 | 4,451,856 | — | — |
| 2020-02-27 | $15.83 | $33.23 | 1,909,219 | — | — |
| 2020-02-26 | $16.53 | $34.70 | 1,625,436 | — | — |
| 2020-02-25 | $17.24 | $36.19 | 2,840,438 | — | — |
| 2020-02-24 | $18.18 | $38.18 | 1,831,794 | — | — |
| 2020-02-21 | $19.19 | $40.29 | 1,732,853 | — | — |
| 2020-02-20 | $19.62 | $41.19 | 1,522,257 | — | — |
| 2020-02-19 | $19.70 | $41.36 | 1,508,891 | — | — |
| 2020-02-18 | $19.83 | $41.64 | 1,354,041 | — | — |
| 2020-02-14 | $20.20 | $42.41 | 1,034,724 | — | — |
| 2020-02-13 | $20.29 | $42.61 | 1,102,858 | — | — |
| 2020-02-12 | $20.41 | $42.85 | 3,175,566 | — | — |
| 2020-02-11 | $20.71 | $43.47 | 2,368,553 | — | — |
| 2020-02-10 | $21.01 | $44.10 | 1,331,710 | — | — |
| 2020-02-07 | $20.37 | $42.76 | 900,249 | — | — |
| 2020-02-06 | $20.93 | $43.95 | 1,252,655 | — | — |
| 2020-02-05 | $21.44 | $45.02 | 797,559 | — | — |
| 2020-02-04 | $21.33 | $44.78 | 1,548,011 | — | — |
| 2020-02-03 | $20.75 | $43.56 | 1,779,308 | — | — |
| 2020-01-31 | $20.69 | $43.43 | 1,197,398 | — | — |
| 2020-01-30 | $21.04 | $44.18 | 639,938 | — | — |
| 2020-01-29 | $20.91 | $43.91 | 548,332 | — | — |
| 2020-01-28 | $21.05 | $44.19 | 640,590 | — | — |
| 2020-01-27 | $20.79 | $43.64 | 796,092 | — | — |
| 2020-01-24 | $21.26 | $44.63 | 682,970 | — | — |
| 2020-01-23 | $21.66 | $45.47 | 705,953 | — | — |
| 2020-01-22 | $21.63 | $45.42 | 553,222 | — | — |
| 2020-01-21 | $21.47 | $45.07 | 826,899 | — | — |
| 2020-01-17 | $21.84 | $45.85 | 853,468 | — | — |
| 2020-01-16 | $21.94 | $46.06 | 927,959 | — | — |
| 2020-01-15 | $21.48 | $45.09 | 989,084 | — | — |
| 2020-01-14 | $21.15 | $44.40 | 1,105,792 | — | — |
| 2020-01-13 | $21.15 | $44.40 | 762,025 | — | — |
| 2020-01-10 | $21.17 | $44.45 | 1,029,345 | — | — |
| 2020-01-09 | $21.46 | $45.06 | 991,692 | — | — |
| 2020-01-08 | $21.33 | $44.78 | 1,081,668 | — | — |
| 2020-01-07 | $21.23 | $44.58 | 1,141,163 | — | — |
| 2020-01-06 | $21.29 | $44.69 | 2,377,518 | — | — |
| 2020-01-03 | $21.55 | $45.24 | 1,021,847 | — | — |
| 2020-01-02 | $21.78 | $45.73 | 746,214 | — | — |