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
- 2003-05-29 to 2026-08-31
- 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 | $17.20 | $17.66 | 16,610 | — | — |
| 2020-12-30 | $18.10 | $18.58 | 21,400 | — | — |
| 2020-12-29 | $18.20 | $18.69 | 27,180 | — | — |
| 2020-12-28 | $18.60 | $19.10 | 18,750 | — | — |
| 2020-12-24 | $19.10 | $19.61 | 11,450 | — | — |
| 2020-12-23 | $19.20 | $19.71 | 33,950 | — | — |
| 2020-12-22 | $20.10 | $20.64 | 107,450 | — | — |
| 2020-12-21 | $19.00 | $19.51 | 11,830 | — | — |
| 2020-12-18 | $19.30 | $19.82 | 14,590 | — | — |
| 2020-12-17 | $19.80 | $20.33 | 24,130 | — | — |
| 2020-12-16 | $19.10 | $19.61 | 28,280 | — | — |
| 2020-12-15 | $18.80 | $19.30 | 28,010 | — | — |
| 2020-12-14 | $19.30 | $19.82 | 40,170 | — | — |
| 2020-12-11 | $19.50 | $20.02 | 67,830 | — | — |
| 2020-12-10 | $20.30 | $20.84 | 121,920 | — | — |
| 2020-12-09 | $22.70 | $23.31 | 241,560 | — | — |
| 2020-12-08 | $20.40 | $20.95 | 18,640 | — | — |
| 2020-12-07 | $20.60 | $21.15 | 43,350 | — | — |
| 2020-12-04 | $21.20 | $21.77 | 19,660 | — | — |
| 2020-12-03 | $20.50 | $21.05 | 51,970 | — | — |
| 2020-12-02 | $20.00 | $20.53 | 33,180 | — | — |
| 2020-12-01 | $21.00 | $21.56 | 82,860 | — | — |
| 2020-11-30 | $21.80 | $22.38 | 94,980 | — | — |
| 2020-11-27 | $21.90 | $22.49 | 25,530 | — | — |
| 2020-11-25 | $23.00 | $23.61 | 75,750 | — | — |
| 2020-11-24 | $21.50 | $22.07 | 24,340 | — | — |
| 2020-11-23 | $22.30 | $22.90 | 42,180 | — | — |
| 2020-11-20 | $21.20 | $21.77 | 32,930 | — | — |
| 2020-11-19 | $20.30 | $20.84 | 52,310 | — | — |
| 2020-11-18 | $22.30 | $22.90 | 240,520 | — | — |
| 2020-11-17 | $21.00 | $21.56 | 4,810,270 | — | — |
| 2020-11-16 | $18.10 | $18.58 | 33,970 | — | — |
| 2020-11-13 | $17.50 | $17.97 | 8,430 | — | — |
| 2020-11-12 | $17.80 | $18.28 | 19,340 | — | — |
| 2020-11-11 | $17.70 | $18.17 | 4,850 | — | — |
| 2020-11-10 | $18.00 | $18.48 | 7,550 | — | — |
| 2020-11-09 | $17.30 | $17.76 | 19,090 | — | — |
| 2020-11-06 | $18.10 | $18.58 | 13,570 | — | — |
| 2020-11-05 | $18.80 | $19.30 | 55,490 | — | — |
| 2020-11-04 | $18.70 | $19.20 | 34,470 | — | — |
| 2020-11-03 | $21.20 | $21.77 | 94,460 | — | — |
| 2020-11-02 | $19.10 | $19.61 | 10,680 | — | — |
| 2020-10-30 | $18.50 | $18.99 | 15,890 | — | — |
| 2020-10-29 | $19.40 | $19.92 | 31,410 | — | — |
| 2020-10-28 | $16.90 | $17.35 | 34,460 | — | — |
| 2020-10-27 | $17.70 | $18.17 | 34,700 | — | — |
| 2020-10-26 | $18.40 | $18.89 | 198,140 | — | — |
| 2020-10-23 | $20.90 | $21.46 | 333,960 | — | — |
| 2020-10-22 | $18.20 | $18.69 | 13,450 | — | — |
| 2020-10-21 | $18.90 | $19.41 | 72,070 | — | — |
| 2020-10-20 | $16.50 | $16.94 | 7,860 | — | — |
| 2020-10-19 | $17.30 | $17.76 | 63,740 | — | — |
| 2020-10-16 | $16.80 | $17.25 | 21,490 | — | — |
| 2020-10-15 | $16.70 | $17.15 | 262,270 | — | — |
| 2020-10-14 | $16.40 | $16.84 | 21,470 | — | — |
| 2020-10-13 | $17.40 | $17.86 | 134,410 | — | — |
| 2020-10-12 | $19.90 | $20.43 | 187,020 | — | — |
| 2020-10-09 | $16.10 | $16.53 | 11,190 | — | — |
| 2020-10-08 | $16.10 | $16.53 | 15,000 | — | — |
| 2020-10-07 | $15.00 | $15.40 | 8,730 | — | — |
| 2020-10-06 | $14.20 | $14.58 | 14,510 | — | — |
| 2020-10-05 | $13.80 | $14.17 | 16,080 | — | — |
| 2020-10-02 | $15.00 | $15.40 | 5,220 | — | — |
| 2020-10-01 | $15.30 | $15.71 | 9,560 | — | — |
| 2020-09-30 | $16.50 | $16.94 | 30,340 | — | — |
| 2020-09-29 | $16.00 | $16.43 | 75,680 | — | — |
| 2020-09-28 | $14.40 | $14.78 | 8,140 | — | — |
| 2020-09-25 | $14.70 | $15.09 | 29,400 | — | — |
| 2020-09-24 | $14.60 | $14.99 | 38,240 | — | — |
| 2020-09-23 | $13.30 | $13.66 | 4,350 | — | — |
| 2020-09-22 | $13.80 | $14.17 | 3,670 | — | — |
| 2020-09-21 | $13.80 | $14.17 | 2,300 | — | — |
| 2020-09-18 | $14.00 | $14.37 | 2,170 | — | — |
| 2020-09-17 | $14.00 | $14.37 | 4,020 | — | — |
| 2020-09-16 | $14.10 | $14.48 | 6,790 | — | — |
| 2020-09-15 | $14.20 | $14.58 | 1,470 | — | — |
| 2020-09-14 | $14.00 | $14.37 | 2,470 | — | — |
| 2020-09-11 | $13.90 | $14.27 | 4,150 | — | — |
| 2020-09-10 | $14.30 | $14.68 | 1,870 | — | — |
| 2020-09-09 | $14.20 | $14.58 | 8,090 | — | — |
| 2020-09-08 | $14.00 | $14.37 | 13,760 | — | — |
| 2020-09-04 | $13.80 | $14.17 | 7,450 | — | — |
| 2020-09-03 | $13.50 | $13.86 | 5,870 | — | — |
| 2020-09-02 | $13.50 | $13.86 | 6,020 | — | — |
| 2020-09-01 | $14.20 | $14.58 | 8,170 | — | — |
| 2020-08-31 | $14.70 | $15.09 | 9,680 | — | — |
| 2020-08-28 | $14.90 | $15.30 | 4,900 | — | — |
| 2020-08-27 | $14.90 | $15.30 | 7,100 | — | — |
| 2020-08-26 | $15.50 | $15.91 | 18,750 | — | — |
| 2020-08-25 | $16.80 | $17.25 | 68,650 | — | — |
| 2020-08-24 | $14.50 | $14.89 | 19,190 | — | — |
| 2020-08-21 | $16.30 | $16.74 | 14,760 | — | — |
| 2020-08-20 | $15.60 | $16.02 | 24,460 | — | — |
| 2020-08-19 | $19.20 | $19.71 | 7,110 | — | — |
| 2020-08-18 | $19.60 | $20.12 | 32,290 | — | — |
| 2020-08-17 | $19.70 | $20.23 | 24,410 | — | — |
| 2020-08-14 | $21.50 | $22.07 | 92,460 | — | — |
| 2020-08-13 | $28.20 | $28.95 | 148,520 | — | — |
| 2020-08-12 | $27.30 | $28.03 | 15,620 | — | — |
| 2020-08-11 | $27.40 | $28.13 | 41,840 | — | — |
| 2020-08-10 | $27.70 | $28.44 | 19,400 | — | — |
| 2020-08-07 | $27.20 | $27.93 | 19,450 | — | — |
| 2020-08-06 | $27.00 | $27.72 | 38,420 | — | — |
| 2020-08-05 | $26.10 | $26.80 | 54,600 | — | — |
| 2020-08-04 | $25.10 | $25.77 | 7,890 | — | — |
| 2020-08-03 | $25.30 | $25.98 | 18,290 | — | — |
| 2020-07-31 | $24.60 | $25.26 | 16,480 | — | — |
| 2020-07-30 | $26.20 | $26.90 | 57,740 | — | — |
| 2020-07-29 | $26.20 | $26.90 | 17,960 | — | — |
| 2020-07-28 | $25.90 | $26.59 | 6,750 | — | — |
| 2020-07-27 | $26.50 | $27.21 | 19,120 | — | — |
| 2020-07-24 | $26.30 | $27.00 | 28,740 | — | — |
| 2020-07-23 | $27.80 | $28.54 | 137,510 | — | — |
| 2020-07-22 | $26.40 | $27.11 | 14,980 | — | — |
| 2020-07-21 | $27.20 | $27.93 | 16,920 | — | — |
| 2020-07-20 | $27.40 | $28.13 | 13,480 | — | — |
| 2020-07-17 | $27.40 | $28.13 | 23,450 | — | — |
| 2020-07-16 | $28.70 | $29.47 | 96,730 | — | — |
| 2020-07-15 | $27.10 | $27.82 | 15,770 | — | — |
| 2020-07-14 | $26.00 | $26.69 | 15,710 | — | — |
| 2020-07-13 | $26.30 | $27.00 | 25,240 | — | — |
| 2020-07-10 | $28.60 | $29.36 | 46,910 | — | — |
| 2020-07-09 | $26.70 | $27.41 | 52,420 | — | — |
| 2020-07-08 | $28.00 | $28.75 | 29,140 | — | — |
| 2020-07-07 | $30.40 | $31.21 | 22,930 | — | — |
| 2020-07-06 | $31.70 | $32.55 | 91,400 | — | — |
| 2020-07-02 | $26.60 | $27.31 | 64,500 | — | — |
| 2020-07-01 | $25.80 | $26.49 | 17,040 | — | — |
| 2020-06-30 | $26.00 | $26.69 | 38,610 | — | — |
| 2020-06-29 | $24.70 | $25.36 | 22,660 | — | — |
| 2020-06-26 | $25.70 | $26.39 | 62,880 | — | — |
| 2020-06-25 | $33.00 | $33.88 | 129,120 | — | — |
| 2020-06-24 | $33.00 | $33.88 | 4,919,790 | — | — |
| 2020-06-23 | $23.60 | $24.23 | 458,230 | — | — |
| 2020-06-22 | $21.70 | $22.28 | 10,390 | — | — |
| 2020-06-19 | $23.80 | $24.44 | 19,880 | — | — |
| 2020-06-18 | $25.40 | $26.08 | 25,010 | — | — |
| 2020-06-17 | $28.80 | $29.57 | 38,330 | — | — |
| 2020-06-16 | $31.20 | $32.03 | 463,190 | — | — |
| 2020-06-15 | $24.70 | $25.36 | 71,910 | — | — |
| 2020-06-12 | $28.50 | $29.26 | 2,831,350 | — | — |
| 2020-06-11 | $22.70 | $23.31 | 237,180 | — | — |
| 2020-06-10 | $14.70 | $15.09 | 2,810 | — | — |
| 2020-06-09 | $16.60 | $17.04 | 27,420 | — | — |
| 2020-06-08 | $15.20 | $15.61 | 7,250 | — | — |
| 2020-06-05 | $12.80 | $13.14 | 480 | — | — |
| 2020-06-04 | $13.30 | $13.66 | 2,010 | — | — |
| 2020-06-03 | $12.30 | $12.63 | 1,260 | — | — |
| 2020-06-02 | $12.40 | $12.73 | 240 | — | — |
| 2020-06-01 | $12.30 | $12.63 | 360 | — | — |
| 2020-05-29 | $11.80 | $12.12 | 1,750 | — | — |
| 2020-05-28 | $11.80 | $12.12 | 650 | — | — |
| 2020-05-27 | $11.90 | $12.22 | 990 | — | — |
| 2020-05-26 | $12.30 | $12.63 | 260 | — | — |
| 2020-05-22 | $12.40 | $12.73 | 80 | — | — |
| 2020-05-21 | $12.60 | $12.94 | 180 | — | — |
| 2020-05-20 | $12.50 | $12.83 | 410 | — | — |
| 2020-05-19 | $12.90 | $13.24 | 720 | — | — |
| 2020-05-18 | $12.00 | $12.32 | 1,750 | — | — |
| 2020-05-15 | $11.80 | $12.12 | 590 | — | — |
| 2020-05-14 | $11.50 | $11.81 | 2,680 | — | — |
| 2020-05-13 | $12.90 | $13.24 | 520 | — | — |
| 2020-05-12 | $13.90 | $14.27 | 510 | — | — |
| 2020-05-11 | $13.70 | $14.07 | 340 | — | — |
| 2020-05-08 | $14.10 | $14.48 | 430 | — | — |
| 2020-05-07 | $14.30 | $14.68 | 80 | — | — |
| 2020-05-06 | $14.20 | $14.58 | 650 | — | — |
| 2020-05-05 | $14.10 | $14.48 | 390 | — | — |
| 2020-05-04 | $14.40 | $14.78 | 2,300 | — | — |
| 2020-05-01 | $14.00 | $14.37 | 1,570 | — | — |
| 2020-04-30 | $14.50 | $14.89 | 2,480 | — | — |
| 2020-04-29 | $15.30 | $15.71 | 2,180 | — | — |
| 2020-04-28 | $14.60 | $14.99 | 1,020 | — | — |
| 2020-04-27 | $15.00 | $15.40 | 3,770 | — | — |
| 2020-04-24 | $13.30 | $13.66 | 3,650 | — | — |
| 2020-04-23 | $14.00 | $14.37 | 5,770 | — | — |
| 2020-04-22 | $13.80 | $14.17 | 11,000 | — | — |
| 2020-04-21 | $17.40 | $17.86 | 12,170 | — | — |
| 2020-04-20 | $14.30 | $14.68 | 2,860 | — | — |
| 2020-04-17 | $14.30 | $14.68 | 8,460 | — | — |
| 2020-04-16 | $14.30 | $14.68 | 44,130 | — | — |
| 2020-04-15 | $8.90 | $9.14 | 260 | — | — |
| 2020-04-14 | $8.90 | $9.14 | 2,560 | — | — |
| 2020-04-13 | $8.70 | $8.93 | 500 | — | — |
| 2020-04-09 | $8.40 | $8.62 | 2,700 | — | — |
| 2020-04-08 | $8.20 | $8.42 | 280 | — | — |
| 2020-04-07 | $8.30 | $8.52 | 540 | — | — |
| 2020-04-06 | $8.50 | $8.73 | 530 | — | — |
| 2020-04-03 | $8.00 | $8.21 | 1,310 | — | — |
| 2020-04-02 | $9.50 | $9.75 | 150 | — | — |
| 2020-04-01 | $8.70 | $8.93 | 840 | — | — |
| 2020-03-31 | $9.60 | $9.86 | 180 | — | — |
| 2020-03-30 | $9.50 | $9.75 | 1,780 | — | — |
| 2020-03-27 | $9.50 | $9.75 | 260 | — | — |
| 2020-03-26 | $9.00 | $9.24 | 790 | — | — |
| 2020-03-25 | $9.40 | $9.65 | 1,080 | — | — |
| 2020-03-24 | $9.20 | $9.45 | 440 | — | — |
| 2020-03-23 | $8.40 | $8.62 | 60 | — | — |
| 2020-03-20 | $9.00 | $9.24 | 250 | — | — |
| 2020-03-19 | $8.70 | $8.93 | 920 | — | — |
| 2020-03-18 | $8.10 | $8.32 | 510 | — | — |
| 2020-03-17 | $7.90 | $8.11 | 1,220 | — | — |
| 2020-03-16 | $8.10 | $8.32 | 420 | — | — |
| 2020-03-13 | $9.00 | $9.24 | 1,200 | — | — |
| 2020-03-12 | $8.70 | $8.93 | 2,780 | — | — |
| 2020-03-11 | $8.20 | $8.42 | 1,650 | — | — |
| 2020-03-10 | $9.00 | $9.24 | 3,110 | — | — |
| 2020-03-09 | $10.20 | $10.47 | 1,150 | — | — |
| 2020-03-06 | $11.10 | $11.40 | 690 | — | — |
| 2020-03-05 | $10.70 | $10.99 | 610 | — | — |
| 2020-03-04 | $11.10 | $11.40 | 840 | — | — |
| 2020-03-03 | $10.30 | $10.58 | 4,160 | — | — |
| 2020-03-02 | $12.00 | $12.32 | 830 | — | — |
| 2020-02-28 | $12.30 | $12.63 | 1,830 | — | — |
| 2020-02-27 | $13.80 | $14.17 | 2,560 | — | — |
| 2020-02-26 | $13.90 | $14.27 | 1,110 | — | — |
| 2020-02-25 | $14.30 | $14.68 | 13,270 | — | — |
| 2020-02-24 | $16.40 | $16.84 | 10,410 | — | — |
| 2020-02-21 | $15.10 | $15.50 | 420 | — | — |
| 2020-02-20 | $15.30 | $15.71 | 590 | — | — |
| 2020-02-19 | $15.10 | $15.50 | 840 | — | — |
| 2020-02-18 | $15.40 | $15.81 | 680 | — | — |
| 2020-02-14 | $15.40 | $15.81 | 1,950 | — | — |
| 2020-02-13 | $16.00 | $16.43 | 1,570 | — | — |
| 2020-02-12 | $16.00 | $16.43 | 3,360 | — | — |
| 2020-02-11 | $15.90 | $16.32 | 1,420 | — | — |
| 2020-02-10 | $15.60 | $16.02 | 2,270 | — | — |
| 2020-02-07 | $15.70 | $16.12 | 2,240 | — | — |
| 2020-02-06 | $15.50 | $15.91 | 6,470 | — | — |
| 2020-02-05 | $15.50 | $15.91 | 2,300 | — | — |
| 2020-02-04 | $14.80 | $15.20 | 1,460 | — | — |
| 2020-02-03 | $14.80 | $15.20 | 3,830 | — | — |
| 2020-01-31 | $16.50 | $16.94 | 3,510 | — | — |
| 2020-01-30 | $16.60 | $17.04 | 16,420 | — | — |
| 2020-01-29 | $16.80 | $17.25 | 16,230 | — | — |
| 2020-01-28 | $15.90 | $16.32 | 2,780 | — | — |
| 2020-01-27 | $15.50 | $15.91 | 1,840 | — | — |
| 2020-01-24 | $16.40 | $16.84 | 4,640 | — | — |
| 2020-01-23 | $17.20 | $17.66 | 6,960 | — | — |
| 2020-01-22 | $17.30 | $17.76 | 45,580 | — | — |
| 2020-01-21 | $16.70 | $17.15 | 6,340 | — | — |
| 2020-01-17 | $16.60 | $17.04 | 33,580 | — | — |
| 2020-01-16 | $15.60 | $16.02 | 20,550 | — | — |
| 2020-01-15 | $13.20 | $13.55 | 21,150 | — | — |
| 2020-01-14 | $15.20 | $15.61 | 10,520 | — | — |
| 2020-01-13 | $17.30 | $17.76 | 7,230 | — | — |
| 2020-01-10 | $18.60 | $19.10 | 7,100 | — | — |
| 2020-01-09 | $18.10 | $18.58 | 19,970 | — | — |
| 2020-01-08 | $18.90 | $19.41 | 27,560 | — | — |
| 2020-01-07 | $18.20 | $18.69 | 107,120 | — | — |
| 2020-01-06 | $26.00 | $26.69 | 2,290,230 | — | — |
| 2020-01-03 | $8.40 | $8.62 | 2,690 | — | — |
| 2020-01-02 | $8.60 | $8.83 | 2,210 | — | — |