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
- 2020-06-03 to 2026-09-02
- 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 | $29.22 | $31.01 | 100 | — | — |
| 2020-12-30 | $29.07 | $30.85 | 200 | — | — |
| 2020-12-29 | $28.91 | $30.68 | 700 | — | — |
| 2020-12-28 | $28.92 | $30.70 | 500 | — | — |
| 2020-12-24 | $28.87 | $30.64 | 100 | — | — |
| 2020-12-23 | $28.78 | $30.54 | 400 | — | — |
| 2020-12-22 | $28.69 | $30.45 | 100 | — | — |
| 2020-12-21 | $28.72 | $30.48 | 5,200 | — | — |
| 2020-12-18 | $28.89 | $30.66 | 1,100 | — | — |
| 2020-12-17 | $28.95 | $30.72 | 0 | — | — |
| 2020-12-16 | $28.81 | $30.57 | 100 | — | — |
| 2020-12-15 | $28.65 | $30.41 | 10,900 | — | — |
| 2020-12-14 | $28.44 | $30.19 | 11,700 | — | — |
| 2020-12-11 | $28.45 | $30.19 | 100 | — | — |
| 2020-12-10 | $28.50 | $30.24 | 1,400 | — | — |
| 2020-12-09 | $28.75 | $30.26 | 1,300 | — | — |
| 2020-12-08 | $28.76 | $30.27 | 7,100 | — | — |
| 2020-12-07 | $28.65 | $30.15 | 1,700 | — | — |
| 2020-12-04 | $28.70 | $30.20 | 300 | — | — |
| 2020-12-03 | $28.43 | $29.91 | 500 | — | — |
| 2020-12-02 | $28.38 | $29.86 | 100 | — | — |
| 2020-12-01 | $28.26 | $29.74 | 100 | — | — |
| 2020-11-30 | $28.05 | $29.51 | 200 | — | — |
| 2020-11-27 | $27.99 | $29.46 | 0 | — | — |
| 2020-11-25 | $27.85 | $29.31 | 0 | — | — |
| 2020-11-24 | $27.77 | $29.22 | 0 | — | — |
| 2020-11-23 | $27.50 | $28.94 | 0 | — | — |
| 2020-11-20 | $27.33 | $28.76 | 300 | — | — |
| 2020-11-19 | $27.31 | $28.74 | 100 | — | — |
| 2020-11-18 | $27.22 | $28.65 | 100 | — | — |
| 2020-11-17 | $27.22 | $28.65 | 100 | — | — |
| 2020-11-16 | $27.05 | $28.46 | 300 | — | — |
| 2020-11-13 | $26.71 | $28.11 | 100 | — | — |
| 2020-11-12 | $26.43 | $27.81 | 100 | — | — |
| 2020-11-11 | $26.59 | $27.98 | 300 | — | — |
| 2020-11-10 | $26.39 | $27.77 | 200 | — | — |
| 2020-11-09 | $26.51 | $27.63 | 1,000 | — | — |
| 2020-11-06 | $26.12 | $27.23 | 3,700 | — | — |
| 2020-11-05 | $26.09 | $27.19 | 0 | — | — |
| 2020-11-04 | $25.54 | $26.62 | 100 | — | — |
| 2020-11-03 | $25.10 | $26.16 | 500 | — | — |
| 2020-11-02 | $24.70 | $25.75 | 100 | — | — |
| 2020-10-30 | $24.46 | $25.50 | 500 | — | — |
| 2020-10-29 | $24.73 | $25.78 | 800 | — | — |
| 2020-10-28 | $24.56 | $25.60 | 1,300 | — | — |
| 2020-10-27 | $25.23 | $26.29 | 700 | — | — |
| 2020-10-26 | $25.30 | $26.37 | 100 | — | — |
| 2020-10-23 | $25.68 | $26.77 | 800 | — | — |
| 2020-10-22 | $25.71 | $26.79 | 0 | — | — |
| 2020-10-21 | $25.70 | $26.79 | 0 | — | — |
| 2020-10-20 | $25.74 | $26.83 | 200 | — | — |
| 2020-10-19 | $25.78 | $26.87 | 0 | — | — |
| 2020-10-16 | $25.78 | $26.87 | 100 | — | — |
| 2020-10-15 | $25.87 | $26.97 | 100 | — | — |
| 2020-10-14 | $25.97 | $27.07 | 200 | — | — |
| 2020-10-13 | $26.03 | $27.13 | 100 | — | — |
| 2020-10-12 | $26.16 | $27.26 | 800 | — | — |
| 2020-10-09 | $25.98 | $27.07 | 800 | — | — |
| 2020-10-08 | $26.24 | $27.04 | 100 | — | — |
| 2020-10-07 | $26.11 | $26.90 | 1,700 | — | — |
| 2020-10-06 | $25.85 | $26.63 | 1,000 | — | — |
| 2020-10-05 | $25.92 | $26.71 | 100 | — | — |
| 2020-10-02 | $25.61 | $26.39 | 800 | — | — |
| 2020-10-01 | $25.64 | $26.41 | 300 | — | — |
| 2020-09-30 | $25.53 | $26.31 | 100 | — | — |
| 2020-09-29 | $25.36 | $26.12 | 300 | — | — |
| 2020-09-28 | $25.46 | $26.23 | 1,600 | — | — |
| 2020-09-25 | $25.14 | $25.90 | 100 | — | — |
| 2020-09-24 | $25.11 | $25.87 | 100 | — | — |
| 2020-09-23 | $25.25 | $26.01 | 100 | — | — |
| 2020-09-22 | $25.93 | $26.72 | 100 | — | — |
| 2020-09-21 | $25.88 | $26.67 | 100 | — | — |
| 2020-09-18 | $26.28 | $27.08 | 900 | — | — |
| 2020-09-17 | $26.37 | $27.17 | 100 | — | — |
| 2020-09-16 | $26.54 | $27.34 | 800 | — | — |
| 2020-09-15 | $26.48 | $27.28 | 1,600 | — | — |
| 2020-09-14 | $26.31 | $27.10 | 0 | — | — |
| 2020-09-11 | $26.11 | $26.90 | 1,300 | — | — |
| 2020-09-10 | $26.33 | $26.88 | 3,100 | — | — |
| 2020-09-09 | $26.47 | $27.02 | 3,500 | — | — |
| 2020-09-08 | $25.99 | $26.53 | 0 | — | — |
| 2020-09-04 | $26.35 | $26.90 | 100 | — | — |
| 2020-09-03 | $26.48 | $27.03 | 100 | — | — |
| 2020-09-02 | $27.11 | $27.68 | 100 | — | — |
| 2020-09-01 | $26.92 | $27.47 | 700 | — | — |
| 2020-08-31 | $26.71 | $27.27 | 200 | — | — |
| 2020-08-28 | $26.67 | $27.23 | 800 | — | — |
| 2020-08-27 | $26.67 | $27.22 | 800 | — | — |
| 2020-08-26 | $26.63 | $27.18 | 1,300 | — | — |
| 2020-08-25 | $26.59 | $27.15 | 900 | — | — |
| 2020-08-24 | $26.60 | $27.15 | 1,100 | — | — |
| 2020-08-21 | $26.57 | $27.12 | 600 | — | — |
| 2020-08-20 | $26.58 | $27.13 | 3,500 | — | — |
| 2020-08-19 | $26.62 | $27.17 | 100 | — | — |
| 2020-08-18 | $26.59 | $27.14 | 100 | — | — |
| 2020-08-17 | $26.64 | $27.20 | 200 | — | — |
| 2020-08-14 | $26.50 | $27.05 | 0 | — | — |
| 2020-08-13 | $26.60 | $27.15 | 0 | — | — |
| 2020-08-12 | $26.61 | $27.16 | 100 | — | — |
| 2020-08-11 | $26.39 | $26.94 | 500 | — | — |
| 2020-08-10 | $26.74 | $27.04 | 9,400 | — | — |
| 2020-08-07 | $26.53 | $26.83 | 100 | — | — |
| 2020-08-06 | $26.55 | $26.86 | 400 | — | — |
| 2020-08-05 | $26.45 | $26.75 | 1,600 | — | — |
| 2020-08-04 | $26.29 | $26.59 | 1,300 | — | — |
| 2020-08-03 | $26.16 | $26.46 | 1,600 | — | — |
| 2020-07-31 | $25.87 | $26.16 | 100 | — | — |
| 2020-07-30 | $25.86 | $26.15 | 800 | — | — |
| 2020-07-29 | $25.96 | $26.26 | 1,600 | — | — |
| 2020-07-28 | $25.58 | $25.87 | 0 | — | — |
| 2020-07-27 | $25.59 | $25.88 | 2,200 | — | — |
| 2020-07-24 | $25.42 | $25.71 | 5,500 | — | — |
| 2020-07-23 | $25.40 | $25.69 | 1,000 | — | — |
| 2020-07-22 | $25.45 | $25.74 | 1,800 | — | — |
| 2020-07-21 | $25.42 | $25.70 | 900 | — | — |
| 2020-07-20 | $25.28 | $25.57 | 1,200 | — | — |
| 2020-07-17 | $25.25 | $25.54 | 100 | — | — |
| 2020-07-16 | $25.13 | $25.42 | 100 | — | — |
| 2020-07-15 | $25.18 | $25.46 | 100 | — | — |
| 2020-07-14 | $24.92 | $25.20 | 100 | — | — |
| 2020-07-13 | $24.76 | $25.04 | 300 | — | — |
| 2020-07-10 | $25.16 | $25.16 | 500 | — | — |
| 2020-07-09 | $25.11 | $25.11 | 100 | — | — |
| 2020-07-08 | $25.31 | $25.31 | 0 | — | — |
| 2020-07-07 | $25.19 | $25.19 | 900 | — | — |
| 2020-07-06 | $25.31 | $25.31 | 800 | — | — |
| 2020-07-02 | $25.15 | $25.15 | 2,200 | — | — |
| 2020-07-01 | $24.82 | $24.82 | 0 | — | — |
| 2020-06-30 | $24.80 | $24.80 | 1,700 | — | — |
| 2020-06-29 | $24.40 | $24.40 | 1,400 | — | — |
| 2020-06-26 | $24.31 | $24.31 | 2,100 | — | — |
| 2020-06-25 | $24.70 | $24.70 | 1,000 | — | — |
| 2020-06-24 | $24.77 | $24.77 | 1,200 | — | — |
| 2020-06-23 | $25.20 | $25.20 | 1,400 | — | — |
| 2020-06-22 | $25.55 | $25.55 | 1,400 | — | — |
| 2020-06-19 | $24.89 | $24.89 | 1,300 | — | — |
| 2020-06-18 | $24.92 | $24.92 | 1,900 | — | — |
| 2020-06-17 | $24.90 | $24.90 | 1,800 | — | — |
| 2020-06-16 | $25.04 | $25.04 | 2,800 | — | — |
| 2020-06-15 | $24.54 | $24.54 | 1,700 | — | — |
| 2020-06-12 | $24.54 | $24.54 | 800 | — | — |
| 2020-06-11 | $24.16 | $24.16 | 0 | — | — |
| 2020-06-10 | $25.80 | $25.80 | 800 | — | — |
| 2020-06-09 | $25.83 | $25.83 | 800 | — | — |
| 2020-06-08 | $26.01 | $26.01 | 100 | — | — |
| 2020-06-05 | $25.66 | $25.66 | 0 | — | — |
| 2020-06-04 | $25.29 | $25.29 | 0 | — | — |
| 2020-06-03 | $25.46 | $25.46 | 500 | — | — |