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
- 2020-06-11 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $29.77 | $32.19 | 400 | — | — |
| 2020-12-30 | $29.34 | $31.73 | 9,900 | — | — |
| 2020-12-29 | $29.35 | $31.73 | 6,800 | — | — |
| 2020-12-28 | $29.20 | $31.57 | 9,300 | — | — |
| 2020-12-24 | $29.23 | $31.61 | 9,400 | — | — |
| 2020-12-23 | $29.29 | $31.67 | 12,300 | — | — |
| 2020-12-22 | $28.95 | $31.30 | 79,100 | — | — |
| 2020-12-21 | $29.37 | $31.76 | 41,900 | — | — |
| 2020-12-18 | $29.67 | $32.08 | 75,300 | — | — |
| 2020-12-17 | $29.85 | $32.27 | 14,300 | — | — |
| 2020-12-16 | $29.90 | $32.33 | 57,100 | — | — |
| 2020-12-15 | $29.85 | $32.28 | 7,800 | — | — |
| 2020-12-14 | $29.78 | $32.20 | 142,700 | — | — |
| 2020-12-11 | $29.84 | $32.26 | 57,000 | — | — |
| 2020-12-10 | $29.72 | $32.13 | 27,600 | — | — |
| 2020-12-09 | $29.92 | $32.35 | 79,400 | — | — |
| 2020-12-08 | $32.22 | $34.84 | 10,200 | — | — |
| 2020-12-07 | $30.17 | $32.62 | 88,600 | — | — |
| 2020-12-04 | $30.60 | $33.09 | 84,700 | — | — |
| 2020-12-03 | $30.28 | $32.74 | 130,500 | — | — |
| 2020-12-02 | $29.74 | $32.16 | 8,700 | — | — |
| 2020-12-01 | $29.69 | $32.10 | 49,400 | — | — |
| 2020-11-30 | $29.14 | $31.51 | 5,500 | — | — |
| 2020-11-27 | $29.86 | $32.29 | 400 | — | — |
| 2020-11-25 | $29.84 | $32.26 | 200 | — | — |
| 2020-11-24 | $29.31 | $31.69 | 100 | — | — |
| 2020-11-23 | $28.56 | $30.88 | 61,100 | — | — |
| 2020-11-20 | $27.92 | $30.19 | 36,000 | — | — |
| 2020-11-19 | $28.09 | $30.37 | 51,200 | — | — |
| 2020-11-18 | $27.55 | $29.79 | 79,200 | — | — |
| 2020-11-17 | $27.62 | $29.86 | 38,000 | — | — |
| 2020-11-16 | $27.37 | $29.59 | 11,200 | — | — |
| 2020-11-13 | $26.73 | $28.90 | 2,300 | — | — |
| 2020-11-12 | $26.11 | $28.23 | 100 | — | — |
| 2020-11-11 | $26.62 | $28.79 | 0 | — | — |
| 2020-11-10 | $26.48 | $28.63 | 100 | — | — |
| 2020-11-09 | $25.42 | $27.48 | 900 | — | — |
| 2020-11-06 | $24.58 | $26.58 | 100 | — | — |
| 2020-11-05 | $24.61 | $26.61 | 100 | — | — |
| 2020-11-04 | $23.70 | $25.63 | 100 | — | — |
| 2020-11-03 | $23.46 | $25.37 | 100 | — | — |
| 2020-11-02 | $23.00 | $24.87 | 100 | — | — |
| 2020-10-30 | $22.32 | $24.14 | 0 | — | — |
| 2020-10-29 | $22.55 | $24.38 | 100 | — | — |
| 2020-10-28 | $22.40 | $24.22 | 100 | — | — |
| 2020-10-27 | $23.29 | $25.19 | 100 | — | — |
| 2020-10-26 | $23.39 | $25.29 | 100 | — | — |
| 2020-10-23 | $23.90 | $25.85 | 0 | — | — |
| 2020-10-22 | $23.61 | $25.53 | 0 | — | — |
| 2020-10-21 | $23.56 | $25.47 | 0 | — | — |
| 2020-10-20 | $23.68 | $25.61 | 0 | — | — |
| 2020-10-19 | $24.19 | $26.16 | 0 | — | — |
| 2020-10-16 | $24.19 | $26.16 | 300 | — | — |
| 2020-10-15 | $24.25 | $26.23 | 100 | — | — |
| 2020-10-14 | $24.29 | $26.27 | 100 | — | — |
| 2020-10-13 | $24.33 | $26.31 | 700 | — | — |
| 2020-10-12 | $24.47 | $26.46 | 1,000 | — | — |
| 2020-10-09 | $24.88 | $26.90 | 2,800 | — | — |
| 2020-10-08 | $26.03 | $27.01 | 100 | — | — |
| 2020-10-07 | $25.73 | $26.69 | 1,200 | — | — |
| 2020-10-06 | $25.58 | $26.54 | 100 | — | — |
| 2020-10-05 | $25.80 | $26.78 | 700 | — | — |
| 2020-10-02 | $25.95 | $26.93 | 200 | — | — |
| 2020-10-01 | $25.64 | $26.61 | 700 | — | — |
| 2020-09-30 | $24.93 | $25.87 | 0 | — | — |
| 2020-09-29 | $24.90 | $25.84 | 100 | — | — |
| 2020-09-28 | $25.44 | $26.39 | 1,000 | — | — |
| 2020-09-25 | $24.61 | $25.54 | 100 | — | — |
| 2020-09-24 | $23.84 | $24.73 | 200 | — | — |
| 2020-09-23 | $24.02 | $24.92 | 1,300 | — | — |
| 2020-09-22 | $24.87 | $25.80 | 2,400 | — | — |
| 2020-09-21 | $24.81 | $25.74 | 100 | — | — |
| 2020-09-18 | $25.25 | $26.20 | 500 | — | — |
| 2020-09-17 | $25.29 | $26.24 | 0 | — | — |
| 2020-09-16 | $25.44 | $26.39 | 3,200 | — | — |
| 2020-09-15 | $25.45 | $26.40 | 3,200 | — | — |
| 2020-09-14 | $25.47 | $26.43 | 100 | — | — |
| 2020-09-11 | $25.13 | $26.08 | 1,200 | — | — |
| 2020-09-10 | $24.87 | $25.80 | 1,600 | — | — |
| 2020-09-09 | $24.92 | $25.86 | 100 | — | — |
| 2020-09-08 | $24.71 | $25.64 | 100 | — | — |
| 2020-09-04 | $24.48 | $25.40 | 0 | — | — |
| 2020-09-03 | $24.56 | $25.49 | 100 | — | — |
| 2020-09-02 | $25.15 | $26.10 | 100 | — | — |
| 2020-09-01 | $24.90 | $25.84 | 100 | — | — |
| 2020-08-31 | $25.04 | $25.98 | 500 | — | — |
| 2020-08-28 | $25.17 | $26.12 | 0 | — | — |
| 2020-08-27 | $24.72 | $25.65 | 0 | — | — |
| 2020-08-26 | $24.59 | $25.52 | 0 | — | — |
| 2020-08-25 | $25.08 | $26.03 | 0 | — | — |
| 2020-08-24 | $25.31 | $26.27 | 100 | — | — |
| 2020-08-21 | $24.53 | $25.45 | 100 | — | — |
| 2020-08-20 | $24.62 | $25.55 | 0 | — | — |
| 2020-08-19 | $24.74 | $25.67 | 100 | — | — |
| 2020-08-18 | $24.85 | $25.79 | 100 | — | — |
| 2020-08-17 | $25.31 | $26.26 | 100 | — | — |
| 2020-08-14 | $25.49 | $26.45 | 0 | — | — |
| 2020-08-13 | $25.59 | $26.55 | 0 | — | — |
| 2020-08-12 | $25.78 | $26.76 | 100 | — | — |
| 2020-08-11 | $25.66 | $26.63 | 100 | — | — |
| 2020-08-10 | $26.06 | $27.04 | 100 | — | — |
| 2020-08-07 | $25.31 | $26.26 | 100 | — | — |
| 2020-08-06 | $24.66 | $25.58 | 100 | — | — |
| 2020-08-05 | $24.70 | $25.63 | 0 | — | — |
| 2020-08-04 | $24.16 | $25.07 | 800 | — | — |
| 2020-08-03 | $23.82 | $24.72 | 0 | — | — |
| 2020-07-31 | $23.50 | $24.39 | 100 | — | — |
| 2020-07-30 | $23.44 | $24.32 | 100 | — | — |
| 2020-07-29 | $23.42 | $24.30 | 100 | — | — |
| 2020-07-28 | $23.12 | $23.99 | 100 | — | — |
| 2020-07-27 | $23.03 | $23.89 | 100 | — | — |
| 2020-07-24 | $23.27 | $24.14 | 0 | — | — |
| 2020-07-23 | $23.77 | $24.67 | 400 | — | — |
| 2020-07-22 | $23.92 | $24.82 | 0 | — | — |
| 2020-07-21 | $23.49 | $24.37 | 100 | — | — |
| 2020-07-20 | $23.14 | $24.02 | 100 | — | — |
| 2020-07-17 | $23.39 | $24.27 | 100 | — | — |
| 2020-07-16 | $23.37 | $24.25 | 100 | — | — |
| 2020-07-15 | $23.44 | $24.33 | 500 | — | — |
| 2020-07-14 | $22.72 | $23.58 | 0 | — | — |
| 2020-07-13 | $22.32 | $23.16 | 100 | — | — |
| 2020-07-10 | $22.92 | $22.92 | 100 | — | — |
| 2020-07-09 | $22.49 | $22.49 | 0 | — | — |
| 2020-07-08 | $23.36 | $23.36 | 100 | — | — |
| 2020-07-07 | $23.23 | $23.23 | 100 | — | — |
| 2020-07-06 | $24.02 | $24.02 | 100 | — | — |
| 2020-07-02 | $24.01 | $24.01 | 800 | — | — |
| 2020-07-01 | $24.09 | $24.09 | 1,600 | — | — |
| 2020-06-30 | $24.18 | $24.18 | 1,700 | — | — |
| 2020-06-29 | $23.64 | $23.64 | 600 | — | — |
| 2020-06-26 | $23.41 | $23.41 | 4,100 | — | — |
| 2020-06-25 | $23.77 | $23.77 | 1,200 | — | — |
| 2020-06-24 | $23.66 | $23.66 | 1,600 | — | — |
| 2020-06-23 | $24.32 | $24.32 | 100 | — | — |
| 2020-06-22 | $24.44 | $24.44 | 0 | — | — |
| 2020-06-19 | $24.92 | $24.92 | 0 | — | — |
| 2020-06-18 | $24.92 | $24.92 | 300 | — | — |
| 2020-06-17 | $25.32 | $25.32 | 1,000 | — | — |
| 2020-06-16 | $26.19 | $26.19 | 1,700 | — | — |
| 2020-06-15 | $25.54 | $25.54 | 100 | — | — |
| 2020-06-12 | $25.45 | $25.45 | 200 | — | — |
| 2020-06-11 | $24.06 | $24.06 | 1,200 | — | — |