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
- 2011-09-19 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 | $30.95 | $30.95 | 86,320 | — | — |
| 2020-12-30 | $30.70 | $30.70 | 102,420 | — | — |
| 2020-12-29 | $30.00 | $30.00 | 68,140 | — | — |
| 2020-12-28 | $29.70 | $29.70 | 73,020 | — | — |
| 2020-12-24 | $30.20 | $30.20 | 20,460 | — | — |
| 2020-12-23 | $30.30 | $30.30 | 121,100 | — | — |
| 2020-12-22 | $29.75 | $29.75 | 69,740 | — | — |
| 2020-12-21 | $29.60 | $29.60 | 55,020 | — | — |
| 2020-12-18 | $29.50 | $29.50 | 70,680 | — | — |
| 2020-12-17 | $29.50 | $29.50 | 53,520 | — | — |
| 2020-12-16 | $29.00 | $29.00 | 34,460 | — | — |
| 2020-12-15 | $29.20 | $29.20 | 32,220 | — | — |
| 2020-12-14 | $29.05 | $29.05 | 46,180 | — | — |
| 2020-12-11 | $29.80 | $29.80 | 79,280 | — | — |
| 2020-12-10 | $29.05 | $29.05 | 74,800 | — | — |
| 2020-12-09 | $28.40 | $28.40 | 66,700 | — | — |
| 2020-12-08 | $27.90 | $27.90 | 109,980 | — | — |
| 2020-12-07 | $28.15 | $28.15 | 95,420 | — | — |
| 2020-12-04 | $28.15 | $28.15 | 70,040 | — | — |
| 2020-12-03 | $28.50 | $28.50 | 53,600 | — | — |
| 2020-12-02 | $28.75 | $28.75 | 69,600 | — | — |
| 2020-12-01 | $28.20 | $28.20 | 104,000 | — | — |
| 2020-11-30 | $28.60 | $28.60 | 97,560 | — | — |
| 2020-11-27 | $29.55 | $29.55 | 39,700 | — | — |
| 2020-11-25 | $29.10 | $29.10 | 85,900 | — | — |
| 2020-11-24 | $30.00 | $30.00 | 81,460 | — | — |
| 2020-11-23 | $29.40 | $29.40 | 39,900 | — | — |
| 2020-11-20 | $29.20 | $29.20 | 100,340 | — | — |
| 2020-11-19 | $29.30 | $29.30 | 37,020 | — | — |
| 2020-11-18 | $29.60 | $29.60 | 88,240 | — | — |
| 2020-11-17 | $29.45 | $29.45 | 75,380 | — | — |
| 2020-11-16 | $29.65 | $29.65 | 50,260 | — | — |
| 2020-11-13 | $29.35 | $29.35 | 71,440 | — | — |
| 2020-11-12 | $29.15 | $29.15 | 99,220 | — | — |
| 2020-11-11 | $29.55 | $29.55 | 107,100 | — | — |
| 2020-11-10 | $30.00 | $30.00 | 63,440 | — | — |
| 2020-11-09 | $29.45 | $29.45 | 63,260 | — | — |
| 2020-11-06 | $29.60 | $29.60 | 41,520 | — | — |
| 2020-11-05 | $29.80 | $29.80 | 113,240 | — | — |
| 2020-11-04 | $29.50 | $29.50 | 83,280 | — | — |
| 2020-11-03 | $29.50 | $29.50 | 67,160 | — | — |
| 2020-11-02 | $29.40 | $29.40 | 66,980 | — | — |
| 2020-10-30 | $29.05 | $29.05 | 74,160 | — | — |
| 2020-10-29 | $29.10 | $29.10 | 162,560 | — | — |
| 2020-10-28 | $29.40 | $29.40 | 126,740 | — | — |
| 2020-10-27 | $29.80 | $29.80 | 87,680 | — | — |
| 2020-10-26 | $30.00 | $30.00 | 125,120 | — | — |
| 2020-10-23 | $30.70 | $30.70 | 57,200 | — | — |
| 2020-10-22 | $30.15 | $30.15 | 98,820 | — | — |
| 2020-10-21 | $30.60 | $30.60 | 221,640 | — | — |
| 2020-10-20 | $30.60 | $30.60 | 303,860 | — | — |
| 2020-10-19 | $30.15 | $30.15 | 65,900 | — | — |
| 2020-10-16 | $30.00 | $30.00 | 125,260 | — | — |
| 2020-10-15 | $30.00 | $30.00 | 171,200 | — | — |
| 2020-10-14 | $29.15 | $29.15 | 32,800 | — | — |
| 2020-10-13 | $29.10 | $29.10 | 30,400 | — | — |
| 2020-10-12 | $29.25 | $29.25 | 75,380 | — | — |
| 2020-10-09 | $29.15 | $29.15 | 63,300 | — | — |
| 2020-10-08 | $29.15 | $29.15 | 99,540 | — | — |
| 2020-10-07 | $29.70 | $29.70 | 39,260 | — | — |
| 2020-10-06 | $29.05 | $29.05 | 61,560 | — | — |
| 2020-10-05 | $28.85 | $28.85 | 33,240 | — | — |
| 2020-10-02 | $28.40 | $28.40 | 20,740 | — | — |
| 2020-10-01 | $28.30 | $28.30 | 38,780 | — | — |
| 2020-09-30 | $28.55 | $28.55 | 65,540 | — | — |
| 2020-09-29 | $27.45 | $27.45 | 27,960 | — | — |
| 2020-09-28 | $27.45 | $27.45 | 25,020 | — | — |
| 2020-09-25 | $27.20 | $27.20 | 22,980 | — | — |
| 2020-09-24 | $27.45 | $27.45 | 48,800 | — | — |
| 2020-09-23 | $27.35 | $27.35 | 58,780 | — | — |
| 2020-09-22 | $27.85 | $27.85 | 42,720 | — | — |
| 2020-09-21 | $27.75 | $27.75 | 98,980 | — | — |
| 2020-09-18 | $28.75 | $28.75 | 101,200 | — | — |
| 2020-09-17 | $27.85 | $27.85 | 75,140 | — | — |
| 2020-09-16 | $27.10 | $27.10 | 48,620 | — | — |
| 2020-09-15 | $26.95 | $26.95 | 83,400 | — | — |
| 2020-09-14 | $27.45 | $27.45 | 41,120 | — | — |
| 2020-09-11 | $27.25 | $27.25 | 48,280 | — | — |
| 2020-09-10 | $27.45 | $27.45 | 39,420 | — | — |
| 2020-09-09 | $27.25 | $27.25 | 36,500 | — | — |
| 2020-09-08 | $27.30 | $27.30 | 65,720 | — | — |
| 2020-09-04 | $27.65 | $27.65 | 42,040 | — | — |
| 2020-09-03 | $27.65 | $27.65 | 80,900 | — | — |
| 2020-09-02 | $27.95 | $27.95 | 88,900 | — | — |
| 2020-09-01 | $28.15 | $28.15 | 64,900 | — | — |
| 2020-08-31 | $27.60 | $27.60 | 55,680 | — | — |
| 2020-08-28 | $27.55 | $27.55 | 75,440 | — | — |
| 2020-08-27 | $27.65 | $27.65 | 68,060 | — | — |
| 2020-08-26 | $27.10 | $27.10 | 28,880 | — | — |
| 2020-08-25 | $26.90 | $26.90 | 73,260 | — | — |
| 2020-08-24 | $26.55 | $26.55 | 54,720 | — | — |
| 2020-08-21 | $26.75 | $26.75 | 70,640 | — | — |
| 2020-08-20 | $26.60 | $26.60 | 34,940 | — | — |
| 2020-08-19 | $26.20 | $26.20 | 15,760 | — | — |
| 2020-08-18 | $26.15 | $26.15 | 53,520 | — | — |
| 2020-08-17 | $26.50 | $26.50 | 132,160 | — | — |
| 2020-08-14 | $25.70 | $25.70 | 64,640 | — | — |
| 2020-08-13 | $25.55 | $25.55 | 90,980 | — | — |
| 2020-08-12 | $25.25 | $25.25 | 26,740 | — | — |
| 2020-08-11 | $25.30 | $25.30 | 54,420 | — | — |
| 2020-08-10 | $25.25 | $25.25 | 27,080 | — | — |
| 2020-08-07 | $25.35 | $25.35 | 34,340 | — | — |
| 2020-08-06 | $25.70 | $25.70 | 57,660 | — | — |
| 2020-08-05 | $26.10 | $26.10 | 40,680 | — | — |
| 2020-08-04 | $26.05 | $26.05 | 74,020 | — | — |
| 2020-08-03 | $26.60 | $26.60 | 68,040 | — | — |
| 2020-07-31 | $27.05 | $27.05 | 26,100 | — | — |
| 2020-07-30 | $26.80 | $26.80 | 33,340 | — | — |
| 2020-07-29 | $26.95 | $26.95 | 16,520 | — | — |
| 2020-07-28 | $26.60 | $26.60 | 10,680 | — | — |
| 2020-07-27 | $26.75 | $26.75 | 30,800 | — | — |
| 2020-07-24 | $27.30 | $27.30 | 30,540 | — | — |
| 2020-07-23 | $26.75 | $26.75 | 26,520 | — | — |
| 2020-07-22 | $27.00 | $27.00 | 26,420 | — | — |
| 2020-07-21 | $26.70 | $26.70 | 12,240 | — | — |
| 2020-07-20 | $26.45 | $26.45 | 36,720 | — | — |
| 2020-07-17 | $26.95 | $26.95 | 19,040 | — | — |
| 2020-07-16 | $27.05 | $27.05 | 33,760 | — | — |
| 2020-07-15 | $27.60 | $27.60 | 38,900 | — | — |
| 2020-07-14 | $26.70 | $26.70 | 8,100 | — | — |
| 2020-07-13 | $26.55 | $26.55 | 32,540 | — | — |
| 2020-07-10 | $27.05 | $27.05 | 37,540 | — | — |
| 2020-07-09 | $26.60 | $26.60 | 45,320 | — | — |
| 2020-07-08 | $26.35 | $26.35 | 45,580 | — | — |
| 2020-07-07 | $25.25 | $25.25 | 15,220 | — | — |
| 2020-07-06 | $25.25 | $25.25 | 34,200 | — | — |
| 2020-07-02 | $25.20 | $25.20 | 31,040 | — | — |
| 2020-07-01 | $25.55 | $25.55 | 35,060 | — | — |
| 2020-06-30 | $25.30 | $25.30 | 55,160 | — | — |
| 2020-06-29 | $24.95 | $24.95 | 40,640 | — | — |
| 2020-06-26 | $24.30 | $24.30 | 52,280 | — | — |
| 2020-06-25 | $25.00 | $25.00 | 11,840 | — | — |
| 2020-06-24 | $25.00 | $25.00 | 33,920 | — | — |
| 2020-06-23 | $25.25 | $25.25 | 36,400 | — | — |
| 2020-06-22 | $25.25 | $25.25 | 30,940 | — | — |
| 2020-06-19 | $25.05 | $25.05 | 23,740 | — | — |
| 2020-06-18 | $25.10 | $25.10 | 24,580 | — | — |
| 2020-06-17 | $25.40 | $25.40 | 13,060 | — | — |
| 2020-06-16 | $25.60 | $25.60 | 35,300 | — | — |
| 2020-06-15 | $25.95 | $25.95 | 10,840 | — | — |
| 2020-06-12 | $26.05 | $26.05 | 9,080 | — | — |
| 2020-06-11 | $25.85 | $25.85 | 28,480 | — | — |
| 2020-06-10 | $26.15 | $26.15 | 5,720 | — | — |
| 2020-06-09 | $26.10 | $26.10 | 31,600 | — | — |
| 2020-06-08 | $26.45 | $26.45 | 20,600 | — | — |
| 2020-06-05 | $26.65 | $26.65 | 34,920 | — | — |
| 2020-06-04 | $27.05 | $27.05 | 36,840 | — | — |
| 2020-06-03 | $26.30 | $26.30 | 13,180 | — | — |
| 2020-06-02 | $26.30 | $26.30 | 14,000 | — | — |
| 2020-06-01 | $26.55 | $26.55 | 16,980 | — | — |
| 2020-05-29 | $26.75 | $26.75 | 23,020 | — | — |
| 2020-05-28 | $26.35 | $26.35 | 29,560 | — | — |
| 2020-05-27 | $25.95 | $25.95 | 21,820 | — | — |
| 2020-05-26 | $26.05 | $26.05 | 9,340 | — | — |
| 2020-05-22 | $26.10 | $26.10 | 7,780 | — | — |
| 2020-05-21 | $26.50 | $26.50 | 14,800 | — | — |
| 2020-05-20 | $26.35 | $26.35 | 19,060 | — | — |
| 2020-05-19 | $25.65 | $25.65 | 15,860 | — | — |
| 2020-05-18 | $25.60 | $25.60 | 20,660 | — | — |
| 2020-05-15 | $25.85 | $25.85 | 23,160 | — | — |
| 2020-05-14 | $25.95 | $25.95 | 10,800 | — | — |
| 2020-05-13 | $25.80 | $25.80 | 24,960 | — | — |
| 2020-05-12 | $26.30 | $26.30 | 14,660 | — | — |
| 2020-05-11 | $26.45 | $26.45 | 14,100 | — | — |
| 2020-05-08 | $26.85 | $26.85 | 12,100 | — | — |
| 2020-05-07 | $26.70 | $26.70 | 30,680 | — | — |
| 2020-05-06 | $26.35 | $26.35 | 8,560 | — | — |
| 2020-05-05 | $26.75 | $26.75 | 20,060 | — | — |
| 2020-05-04 | $26.55 | $26.55 | 33,900 | — | — |
| 2020-05-01 | $26.55 | $26.55 | 18,080 | — | — |
| 2020-04-30 | $26.80 | $26.80 | 23,520 | — | — |
| 2020-04-29 | $26.50 | $26.50 | 36,260 | — | — |
| 2020-04-28 | $27.05 | $27.05 | 11,060 | — | — |
| 2020-04-27 | $26.80 | $26.80 | 24,460 | — | — |
| 2020-04-24 | $27.30 | $27.30 | 24,720 | — | — |
| 2020-04-23 | $27.90 | $27.90 | 18,080 | — | — |
| 2020-04-22 | $27.75 | $27.75 | 15,220 | — | — |
| 2020-04-21 | $27.95 | $27.95 | 22,680 | — | — |
| 2020-04-20 | $28.00 | $28.00 | 53,600 | — | — |
| 2020-04-17 | $27.55 | $27.55 | 21,100 | — | — |
| 2020-04-16 | $27.45 | $27.45 | 25,800 | — | — |
| 2020-04-15 | $27.90 | $27.90 | 33,800 | — | — |
| 2020-04-14 | $28.40 | $28.40 | 54,120 | — | — |
| 2020-04-13 | $28.85 | $28.85 | 32,280 | — | — |
| 2020-04-09 | $28.60 | $28.60 | 38,600 | — | — |
| 2020-04-08 | $28.15 | $28.15 | 31,240 | — | — |
| 2020-04-07 | $28.10 | $28.10 | 29,580 | — | — |
| 2020-04-06 | $28.35 | $28.35 | 37,840 | — | — |
| 2020-04-03 | $28.00 | $28.00 | 29,160 | — | — |
| 2020-04-02 | $27.80 | $27.80 | 33,420 | — | — |
| 2020-04-01 | $28.10 | $28.10 | 25,880 | — | — |
| 2020-03-31 | $29.00 | $29.00 | 29,360 | — | — |
| 2020-03-30 | $28.45 | $28.45 | 47,920 | — | — |
| 2020-03-27 | $28.50 | $28.50 | 24,140 | — | — |
| 2020-03-26 | $28.55 | $28.55 | 38,520 | — | — |
| 2020-03-25 | $28.90 | $28.90 | 37,060 | — | — |
| 2020-03-24 | $28.40 | $28.40 | 21,420 | — | — |
| 2020-03-23 | $28.40 | $28.40 | 29,400 | — | — |
| 2020-03-20 | $27.50 | $27.50 | 17,980 | — | — |
| 2020-03-19 | $27.50 | $27.50 | 38,120 | — | — |
| 2020-03-18 | $26.30 | $26.30 | 38,160 | — | — |
| 2020-03-17 | $25.75 | $25.75 | 25,060 | — | — |
| 2020-03-16 | $25.85 | $25.85 | 46,800 | — | — |
| 2020-03-13 | $26.30 | $26.30 | 25,640 | — | — |
| 2020-03-12 | $26.15 | $26.15 | 17,720 | — | — |
| 2020-03-11 | $26.65 | $26.65 | 14,500 | — | — |
| 2020-03-10 | $27.05 | $27.05 | 8,500 | — | — |
| 2020-03-09 | $27.00 | $27.00 | 23,660 | — | — |
| 2020-03-06 | $26.60 | $26.60 | 7,520 | — | — |
| 2020-03-05 | $26.95 | $26.95 | 8,920 | — | — |
| 2020-03-04 | $26.95 | $26.95 | 8,820 | — | — |
| 2020-03-03 | $27.40 | $27.40 | 8,000 | — | — |
| 2020-03-02 | $27.15 | $27.15 | 23,460 | — | — |
| 2020-02-28 | $27.15 | $27.15 | 30,360 | — | — |
| 2020-02-27 | $27.25 | $27.25 | 49,440 | — | — |
| 2020-02-26 | $27.70 | $27.70 | 64,500 | — | — |
| 2020-02-25 | $27.85 | $27.85 | 33,640 | — | — |
| 2020-02-24 | $27.85 | $27.85 | 47,980 | — | — |
| 2020-02-21 | $28.70 | $28.70 | 62,080 | — | — |
| 2020-02-20 | $28.95 | $28.95 | 11,700 | — | — |
| 2020-02-19 | $29.10 | $29.10 | 42,200 | — | — |
| 2020-02-18 | $29.20 | $29.20 | 117,860 | — | — |
| 2020-02-14 | $28.10 | $28.10 | 19,620 | — | — |
| 2020-02-13 | $28.20 | $28.20 | 5,160 | — | — |
| 2020-02-12 | $28.40 | $28.40 | 5,600 | — | — |
| 2020-02-11 | $28.10 | $28.10 | 20,880 | — | — |
| 2020-02-10 | $28.50 | $28.50 | 14,980 | — | — |
| 2020-02-07 | $28.80 | $28.80 | 29,140 | — | — |
| 2020-02-06 | $28.60 | $28.60 | 3,660 | — | — |
| 2020-02-05 | $28.80 | $28.80 | 6,080 | — | — |
| 2020-02-04 | $28.70 | $28.70 | 10,940 | — | — |
| 2020-02-03 | $28.55 | $28.55 | 20,540 | — | — |
| 2020-01-31 | $28.60 | $28.60 | 9,240 | — | — |
| 2020-01-30 | $28.85 | $28.85 | 18,980 | — | — |
| 2020-01-29 | $28.95 | $28.95 | 37,740 | — | — |
| 2020-01-28 | $29.30 | $29.30 | 17,260 | — | — |
| 2020-01-27 | $29.55 | $29.55 | 29,960 | — | — |
| 2020-01-24 | $29.55 | $29.55 | 34,900 | — | — |
| 2020-01-23 | $29.90 | $29.90 | 16,540 | — | — |
| 2020-01-22 | $29.80 | $29.80 | 55,500 | — | — |
| 2020-01-21 | $30.05 | $30.05 | 44,300 | — | — |
| 2020-01-17 | $29.55 | $29.55 | 13,200 | — | — |
| 2020-01-16 | $29.30 | $29.30 | 15,880 | — | — |
| 2020-01-15 | $29.70 | $29.70 | 31,340 | — | — |
| 2020-01-14 | $29.55 | $29.55 | 45,020 | — | — |
| 2020-01-13 | $29.30 | $29.30 | 19,580 | — | — |
| 2020-01-10 | $29.45 | $29.45 | 21,140 | — | — |
| 2020-01-09 | $29.45 | $29.45 | 17,080 | — | — |
| 2020-01-08 | $29.00 | $29.00 | 14,380 | — | — |
| 2020-01-07 | $28.90 | $28.90 | 17,840 | — | — |
| 2020-01-06 | $28.95 | $28.95 | 21,220 | — | — |
| 2020-01-03 | $29.05 | $29.05 | 24,120 | — | — |
| 2020-01-02 | $29.30 | $29.30 | 31,980 | — | — |