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
- 2016-03-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 2020-12-31 | $35.00 | $35.00 | 2,400 |
| 2020-12-30 | $31.20 | $31.20 | 1,978 |
| 2020-12-29 | $34.00 | $34.00 | 3,576 |
| 2020-12-28 | $40.00 | $40.00 | 5,923 |
| 2020-12-24 | $38.00 | $38.00 | 2,466 |
| 2020-12-23 | $31.80 | $31.80 | 2,874 |
| 2020-12-22 | $25.40 | $25.40 | 1,781 |
| 2020-12-21 | $24.00 | $24.00 | 2,805 |
| 2020-12-18 | $26.40 | $26.40 | 756 |
| 2020-12-17 | $28.00 | $28.00 | 947 |
| 2020-12-16 | $27.60 | $27.60 | 1,029 |
| 2020-12-15 | $27.40 | $27.40 | 921 |
| 2020-12-14 | $30.40 | $30.40 | 1,918 |
| 2020-12-11 | $26.00 | $26.00 | 3,130 |
| 2020-12-10 | $24.60 | $24.60 | 594 |
| 2020-12-09 | $25.00 | $25.00 | 1,102 |
| 2020-12-08 | $26.00 | $26.00 | 232 |
| 2020-12-07 | $24.00 | $24.00 | 686 |
| 2020-12-04 | $25.00 | $25.00 | 1,085 |
| 2020-12-03 | $27.00 | $27.00 | 939 |
| 2020-12-02 | $25.40 | $25.40 | 400 |
| 2020-12-01 | $24.00 | $24.00 | 420 |
| 2020-11-30 | $25.00 | $25.00 | 1,105 |
| 2020-11-27 | $26.00 | $26.00 | 985 |
| 2020-11-25 | $24.60 | $24.60 | 1,105 |
| 2020-11-24 | $26.00 | $26.00 | 4,285 |
| 2020-11-23 | $28.20 | $28.20 | 270 |
| 2020-11-20 | $32.00 | $32.00 | 228 |
| 2020-11-19 | $28.40 | $28.40 | 361 |
| 2020-11-18 | $30.00 | $30.00 | 741 |
| 2020-11-17 | $28.00 | $28.00 | 1,031 |
| 2020-11-16 | $30.00 | $30.00 | 1,237 |
| 2020-11-13 | $22.00 | $22.00 | 1,301 |
| 2020-11-12 | $23.80 | $23.80 | 369 |
| 2020-11-11 | $22.00 | $22.00 | 2,057 |
| 2020-11-10 | $22.00 | $22.00 | 1,052 |
| 2020-11-09 | $24.20 | $24.20 | 1,575 |
| 2020-11-06 | $25.00 | $25.00 | 1,551 |
| 2020-11-05 | $26.00 | $26.00 | 1,157 |
| 2020-11-04 | $30.60 | $30.60 | 1,736 |
| 2020-11-03 | $29.00 | $29.00 | 923 |
| 2020-11-02 | $29.00 | $29.00 | 3,041 |
| 2020-10-30 | $32.80 | $32.80 | 1,072 |
| 2020-10-29 | $35.00 | $35.00 | 505 |
| 2020-10-28 | $34.00 | $34.00 | 283 |
| 2020-10-27 | $32.00 | $32.00 | 1,262 |
| 2020-10-26 | $30.20 | $30.20 | 2,996 |
| 2020-10-23 | $35.00 | $35.00 | 1,540 |
| 2020-10-22 | $34.00 | $34.00 | 1,366 |
| 2020-10-21 | $34.20 | $34.20 | 3,413 |
| 2020-10-20 | $36.20 | $36.20 | 2,666 |
| 2020-10-19 | $38.20 | $38.20 | 2,192 |
| 2020-10-16 | $41.60 | $41.60 | 4,680 |
| 2020-10-15 | $36.20 | $36.20 | 4,656 |
| 2020-10-14 | $48.00 | $48.00 | 2,415 |
| 2020-10-13 | $53.00 | $53.00 | 1,800 |
| 2020-10-12 | $54.00 | $54.00 | 1,876 |
| 2020-10-09 | $56.00 | $56.00 | 736 |
| 2020-10-08 | $54.00 | $54.00 | 859 |
| 2020-10-07 | $54.20 | $54.20 | 498 |
| 2020-10-06 | $55.20 | $55.20 | 697 |
| 2020-10-05 | $55.60 | $55.60 | 932 |
| 2020-10-02 | $58.00 | $58.00 | 2,258 |
| 2020-10-01 | $53.60 | $53.60 | 1,829 |
| 2020-09-30 | $52.00 | $52.00 | 2,406 |
| 2020-09-29 | $55.00 | $55.00 | 4,809 |
| 2020-09-28 | $51.60 | $51.60 | 2,198 |
| 2020-09-25 | $53.80 | $53.80 | 3,752 |
| 2020-09-24 | $57.60 | $57.60 | 573 |
| 2020-09-23 | $56.60 | $56.60 | 2,797 |
| 2020-09-22 | $63.60 | $63.60 | 4,720 |
| 2020-09-21 | $54.00 | $54.00 | 3,196 |
| 2020-09-18 | $56.00 | $56.00 | 3,401 |
| 2020-09-17 | $54.00 | $54.00 | 2,654 |
| 2020-09-16 | $58.20 | $58.20 | 2,560 |
| 2020-09-15 | $68.00 | $68.00 | 2,206 |
| 2020-09-14 | $68.00 | $68.00 | 2,563 |
| 2020-09-11 | $64.00 | $64.00 | 3,573 |
| 2020-09-10 | $58.80 | $58.80 | 931 |
| 2020-09-09 | $57.00 | $57.00 | 1,592 |
| 2020-09-08 | $56.00 | $56.00 | 2,471 |
| 2020-09-04 | $56.00 | $56.00 | 2,386 |
| 2020-09-03 | $58.40 | $58.40 | 2,969 |
| 2020-09-02 | $60.00 | $60.00 | 3,921 |
| 2020-09-01 | $53.40 | $53.40 | 2,003 |
| 2020-08-31 | $54.40 | $54.40 | 3,898 |
| 2020-08-28 | $56.60 | $56.60 | 2,604 |
| 2020-08-27 | $50.20 | $50.20 | 3,727 |
| 2020-08-26 | $56.00 | $56.00 | 5,292 |
| 2020-08-25 | $60.00 | $60.00 | 12,476 |
| 2020-08-24 | $57.40 | $57.40 | 29,650 |
| 2020-08-21 | $90.00 | $90.00 | 16,387 |
| 2020-08-20 | $47.60 | $47.60 | 6,573 |
| 2020-08-19 | $44.00 | $44.00 | 7,108 |
| 2020-08-18 | $44.00 | $44.00 | 16,006 |
| 2020-08-17 | $35.80 | $35.80 | 13,674 |
| 2020-08-14 | $25.60 | $25.60 | 3,130 |
| 2020-08-13 | $27.00 | $27.00 | 5,129 |
| 2020-08-12 | $25.00 | $25.00 | 2,225 |
| 2020-08-11 | $28.80 | $28.80 | 5,004 |
| 2020-08-10 | $24.40 | $24.40 | 13,978 |
| 2020-08-07 | $29.40 | $29.40 | 57,471 |
| 2020-08-06 | $34.20 | $34.20 | 69,496 |
| 2020-08-05 | $8.00 | $8.00 | 439 |
| 2020-08-04 | $7.60 | $7.60 | 1,342 |
| 2020-08-03 | $7.00 | $7.00 | 5,620 |
| 2020-07-31 | $10.00 | $10.00 | 3,928 |
| 2020-07-30 | $10.40 | $10.40 | 2,217 |
| 2020-07-29 | $9.80 | $9.80 | 2,920 |
| 2020-07-28 | $9.40 | $9.40 | 1,183 |
| 2020-07-27 | $9.80 | $9.80 | 1,920 |
| 2020-07-24 | $9.20 | $9.20 | 1,192 |
| 2020-07-23 | $9.00 | $9.00 | 2,124 |
| 2020-07-22 | $9.80 | $9.80 | 3,684 |
| 2020-07-21 | $11.40 | $11.40 | 6,723 |
| 2020-07-20 | $8.40 | $8.40 | 1,408 |
| 2020-07-17 | $9.40 | $9.40 | 665 |
| 2020-07-16 | $11.00 | $11.00 | 1,308 |
| 2020-07-15 | $13.20 | $13.20 | 654 |
| 2020-07-14 | $12.00 | $12.00 | 1,345 |
| 2020-07-13 | $8.40 | $8.40 | 36 |
| 2020-07-10 | $8.60 | $8.60 | 1,306 |
| 2020-07-09 | $8.60 | $8.60 | 1,354 |
| 2020-07-08 | $9.60 | $9.60 | 135 |
| 2020-07-07 | $10.00 | $10.00 | 122 |
| 2020-07-06 | $10.40 | $10.40 | 412 |
| 2020-07-02 | $10.00 | $10.00 | 193 |
| 2020-07-01 | $10.00 | $10.00 | 1,148 |
| 2020-06-30 | $9.60 | $9.60 | 1,693 |
| 2020-06-29 | $11.20 | $11.20 | 245 |
| 2020-06-26 | $10.00 | $10.00 | 3,086 |
| 2020-06-25 | $12.80 | $12.80 | 1,316 |
| 2020-06-24 | $9.00 | $9.00 | 1,350 |
| 2020-06-23 | $10.00 | $10.00 | 1,503 |
| 2020-06-22 | $10.40 | $10.40 | 671 |
| 2020-06-19 | $10.60 | $10.60 | 481 |
| 2020-06-18 | $10.80 | $10.80 | 685 |
| 2020-06-17 | $11.40 | $11.40 | 1,881 |
| 2020-06-16 | $13.00 | $13.00 | 1,714 |
| 2020-06-15 | $13.00 | $13.00 | 103 |
| 2020-06-12 | $13.00 | $13.00 | 501 |
| 2020-06-11 | $16.00 | $16.00 | 912 |
| 2020-06-10 | $12.20 | $12.20 | 1,811 |
| 2020-06-09 | $13.00 | $13.00 | 2,149 |
| 2020-06-08 | $12.00 | $12.00 | 2,725 |
| 2020-06-05 | $13.40 | $13.40 | 2,667 |
| 2020-06-04 | $13.20 | $13.20 | 866 |
| 2020-06-03 | $14.40 | $14.40 | 1,667 |
| 2020-06-02 | $16.00 | $16.00 | 5,664 |
| 2020-06-01 | $18.00 | $18.00 | 1,857 |
| 2020-05-29 | $17.00 | $17.00 | 5,662 |
| 2020-05-28 | $23.00 | $23.00 | 4,652 |
| 2020-05-27 | $31.20 | $31.20 | 9,344 |
| 2020-05-26 | $22.00 | $22.00 | 12,597 |
| 2020-05-22 | $28.60 | $28.60 | 13,890 |
| 2020-05-21 | $50.80 | $50.80 | 22,193 |
| 2020-05-20 | $13.80 | $13.80 | 2,929 |
| 2020-05-19 | $12.80 | $12.80 | 5,697 |
| 2020-05-18 | $8.20 | $8.20 | 1,247 |
| 2020-05-15 | $8.00 | $8.00 | 664 |
| 2020-05-14 | $8.00 | $8.00 | 913 |
| 2020-05-13 | $7.40 | $7.40 | 1,109 |
| 2020-05-12 | $6.60 | $6.60 | 925 |
| 2020-05-11 | $8.00 | $8.00 | 203 |
| 2020-05-08 | $8.00 | $8.00 | 1 |
| 2020-05-07 | $8.00 | $8.00 | 851 |
| 2020-05-06 | $7.00 | $7.00 | 1,797 |
| 2020-05-05 | $9.60 | $9.60 | 3,294 |
| 2020-05-04 | $7.00 | $7.00 | 2,682 |
| 2020-05-01 | $6.20 | $6.20 | 3,490 |
| 2020-04-30 | $6.60 | $6.60 | 2,036 |
| 2020-04-29 | $5.20 | $5.20 | 2,035 |
| 2020-04-28 | $4.60 | $4.60 | 71 |
| 2020-04-27 | $5.40 | $5.40 | 0 |
| 2020-04-24 | $5.40 | $5.40 | 601 |
| 2020-04-23 | $5.40 | $5.40 | 248 |
| 2020-04-22 | $4.60 | $4.60 | 20 |
| 2020-04-21 | $4.40 | $4.40 | 403 |
| 2020-04-20 | $5.00 | $5.00 | 237 |
| 2020-04-17 | $5.00 | $5.00 | 184 |
| 2020-04-16 | $3.80 | $3.80 | 12 |
| 2020-04-15 | $4.40 | $4.40 | 193 |
| 2020-04-14 | $6.00 | $6.00 | 80 |
| 2020-04-13 | $5.00 | $5.00 | 470 |
| 2020-04-09 | $5.20 | $5.20 | 709 |
| 2020-04-08 | $3.60 | $3.60 | 236 |
| 2020-04-07 | $4.60 | $4.60 | 274 |
| 2020-04-06 | $4.40 | $4.40 | 685 |
| 2020-04-03 | $5.60 | $5.60 | 7,309 |
| 2020-04-02 | $4.40 | $4.40 | 3,192 |
| 2020-04-01 | $5.20 | $5.20 | 0 |
| 2020-03-31 | $5.20 | $5.20 | 1,375 |
| 2020-03-30 | $4.40 | $4.40 | 11 |
| 2020-03-27 | $5.00 | $5.00 | 15 |
| 2020-03-26 | $5.00 | $5.00 | 55 |
| 2020-03-25 | $6.40 | $6.40 | 12 |
| 2020-03-24 | $5.00 | $5.00 | 5 |
| 2020-03-23 | $6.40 | $6.40 | 32 |
| 2020-03-20 | $6.60 | $6.60 | 200 |
| 2020-03-19 | $6.60 | $6.60 | 45 |
| 2020-03-18 | $5.00 | $5.00 | 70 |
| 2020-03-17 | $6.00 | $6.00 | 149 |
| 2020-03-16 | $4.80 | $4.80 | 22 |
| 2020-03-13 | $6.40 | $6.40 | 30 |
| 2020-03-12 | $4.60 | $4.60 | 515 |
| 2020-03-11 | $5.60 | $5.60 | 75 |
| 2020-03-10 | $7.20 | $7.20 | 27 |
| 2020-03-09 | $6.20 | $6.20 | 150 |
| 2020-03-06 | $5.80 | $5.80 | 559 |
| 2020-03-05 | $5.80 | $5.80 | 176 |
| 2020-03-04 | $6.00 | $6.00 | 13 |
| 2020-03-03 | $6.00 | $6.00 | 181 |
| 2020-03-02 | $5.60 | $5.60 | 39 |
| 2020-02-28 | $7.00 | $7.00 | 50 |
| 2020-02-27 | $5.60 | $5.60 | 50 |
| 2020-02-26 | $5.60 | $5.60 | 368 |
| 2020-02-25 | $7.60 | $7.60 | 18 |
| 2020-02-24 | $6.80 | $6.80 | 13 |
| 2020-02-21 | $6.00 | $6.00 | 83 |
| 2020-02-20 | $6.00 | $6.00 | 197 |
| 2020-02-19 | $5.80 | $5.80 | 0 |
| 2020-02-18 | $5.80 | $5.80 | 50 |
| 2020-02-14 | $6.80 | $6.80 | 682 |
| 2020-02-13 | $6.60 | $6.60 | 320 |
| 2020-02-12 | $7.20 | $7.20 | 1,388 |
| 2020-02-11 | $6.40 | $6.40 | 160 |
| 2020-02-10 | $6.20 | $6.20 | 88 |
| 2020-02-07 | $6.60 | $6.60 | 147 |
| 2020-02-06 | $7.00 | $7.00 | 1,119 |
| 2020-02-05 | $6.00 | $6.00 | 1 |
| 2020-02-04 | $7.80 | $7.80 | 127 |
| 2020-02-03 | $6.00 | $6.00 | 1 |
| 2020-01-31 | $5.40 | $5.40 | 16 |
| 2020-01-30 | $5.80 | $5.80 | 113 |
| 2020-01-29 | $5.80 | $5.80 | 0 |
| 2020-01-28 | $5.80 | $5.80 | 8 |
| 2020-01-27 | $5.80 | $5.80 | 85 |
| 2020-01-24 | $7.60 | $7.60 | 25 |
| 2020-01-23 | $6.80 | $6.80 | 0 |
| 2020-01-22 | $6.80 | $6.80 | 468 |
| 2020-01-21 | $5.20 | $5.20 | 129 |
| 2020-01-17 | $4.80 | $4.80 | 50 |
| 2020-01-16 | $4.60 | $4.60 | 2,293 |
| 2020-01-15 | $5.80 | $5.80 | 160 |
| 2020-01-14 | $6.00 | $6.00 | 0 |
| 2020-01-13 | $6.00 | $6.00 | 113 |
| 2020-01-10 | $7.40 | $7.40 | 637 |
| 2020-01-09 | $5.80 | $5.80 | 50 |
| 2020-01-08 | $5.60 | $5.60 | 51 |
| 2020-01-07 | $6.00 | $6.00 | 125 |
| 2020-01-06 | $7.00 | $7.00 | 454 |
| 2020-01-03 | $6.80 | $6.80 | 149 |
| 2020-01-02 | $6.00 | $6.00 | 34 |