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
- 2001-04-06 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 | $26.83 | $52.07 | 592,690 |
| 2020-12-30 | $26.80 | $52.01 | 985,940 |
| 2020-12-29 | $26.77 | $51.94 | 1,356,580 |
| 2020-12-28 | $26.74 | $51.88 | 1,530,177 |
| 2020-12-24 | $26.54 | $51.49 | 612,071 |
| 2020-12-23 | $26.45 | $51.32 | 1,874,871 |
| 2020-12-22 | $25.99 | $50.43 | 1,915,717 |
| 2020-12-21 | $26.30 | $51.02 | 1,632,397 |
| 2020-12-18 | $26.21 | $50.86 | 1,753,061 |
| 2020-12-17 | $26.24 | $50.91 | 824,535 |
| 2020-12-16 | $25.96 | $50.37 | 1,080,137 |
| 2020-12-15 | $26.18 | $50.80 | 1,300,520 |
| 2020-12-14 | $25.59 | $49.65 | 1,399,823 |
| 2020-12-11 | $25.67 | $49.81 | 1,803,702 |
| 2020-12-10 | $25.78 | $50.02 | 2,729,519 |
| 2020-12-09 | $25.84 | $50.15 | 2,156,940 |
| 2020-12-08 | $25.99 | $50.43 | 919,878 |
| 2020-12-07 | $25.83 | $50.11 | 791,920 |
| 2020-12-04 | $26.00 | $50.45 | 2,174,967 |
| 2020-12-03 | $25.83 | $50.11 | 1,996,368 |
| 2020-12-02 | $25.48 | $49.44 | 1,850,279 |
| 2020-12-01 | $25.60 | $49.66 | 1,972,923 |
| 2020-11-30 | $25.28 | $49.05 | 1,562,583 |
| 2020-11-27 | $25.53 | $49.53 | 1,061,173 |
| 2020-11-25 | $25.48 | $49.44 | 1,489,643 |
| 2020-11-24 | $25.75 | $49.96 | 5,193,745 |
| 2020-11-23 | $25.54 | $49.55 | 2,994,812 |
| 2020-11-20 | $25.58 | $49.63 | 1,650,945 |
| 2020-11-19 | $25.83 | $50.13 | 1,982,405 |
| 2020-11-18 | $26.42 | $51.27 | 1,939,891 |
| 2020-11-17 | $26.56 | $51.55 | 2,543,939 |
| 2020-11-16 | $26.17 | $50.78 | 1,564,667 |
| 2020-11-13 | $25.91 | $50.28 | 1,281,973 |
| 2020-11-12 | $25.74 | $49.94 | 1,642,921 |
| 2020-11-11 | $25.94 | $50.34 | 942,697 |
| 2020-11-10 | $25.98 | $50.41 | 1,665,116 |
| 2020-11-09 | $25.65 | $49.78 | 2,746,191 |
| 2020-11-06 | $25.67 | $49.81 | 1,362,102 |
| 2020-11-05 | $25.26 | $49.01 | 1,795,574 |
| 2020-11-04 | $24.65 | $47.84 | 2,062,014 |
| 2020-11-03 | $24.42 | $47.39 | 1,392,633 |
| 2020-11-02 | $23.93 | $46.42 | 1,374,815 |
| 2020-10-30 | $23.31 | $45.23 | 1,829,231 |
| 2020-10-29 | $23.25 | $45.12 | 1,822,458 |
| 2020-10-28 | $23.46 | $45.53 | 2,104,944 |
| 2020-10-27 | $24.55 | $47.64 | 1,428,374 |
| 2020-10-26 | $24.96 | $48.44 | 2,825,904 |
| 2020-10-23 | $25.08 | $48.66 | 2,027,315 |
| 2020-10-22 | $25.67 | $49.81 | 1,521,737 |
| 2020-10-21 | $25.35 | $49.18 | 1,067,737 |
| 2020-10-20 | $25.65 | $49.78 | 1,220,495 |
| 2020-10-19 | $25.44 | $49.37 | 1,681,996 |
| 2020-10-16 | $25.66 | $49.80 | 1,297,603 |
| 2020-10-15 | $25.58 | $49.63 | 1,152,035 |
| 2020-10-14 | $25.68 | $49.83 | 972,082 |
| 2020-10-13 | $25.69 | $49.85 | 836,830 |
| 2020-10-12 | $25.93 | $50.32 | 960,411 |
| 2020-10-09 | $25.77 | $50.00 | 1,175,793 |
| 2020-10-08 | $25.47 | $49.42 | 952,388 |
| 2020-10-07 | $25.24 | $48.98 | 1,473,388 |
| 2020-10-06 | $24.87 | $48.25 | 1,728,886 |
| 2020-10-05 | $25.31 | $49.11 | 2,202,996 |
| 2020-10-02 | $24.85 | $48.21 | 4,449,027 |
| 2020-10-01 | $24.61 | $47.75 | 2,651,786 |
| 2020-09-30 | $24.42 | $47.39 | 1,544,348 |
| 2020-09-29 | $24.58 | $47.69 | 2,233,735 |
| 2020-09-28 | $24.37 | $47.28 | 1,548,725 |
| 2020-09-25 | $24.08 | $46.72 | 1,122,130 |
| 2020-09-24 | $24.05 | $46.67 | 1,806,515 |
| 2020-09-23 | $23.80 | $46.18 | 1,489,226 |
| 2020-09-22 | $24.17 | $46.91 | 1,159,329 |
| 2020-09-21 | $24.20 | $46.96 | 2,375,343 |
| 2020-09-18 | $24.82 | $48.16 | 1,891,751 |
| 2020-09-17 | $25.02 | $48.55 | 962,287 |
| 2020-09-16 | $25.07 | $48.64 | 1,121,192 |
| 2020-09-15 | $25.12 | $48.73 | 1,682,726 |
| 2020-09-14 | $25.10 | $48.70 | 883,929 |
| 2020-09-11 | $25.10 | $48.70 | 1,114,523 |
| 2020-09-10 | $24.90 | $48.32 | 1,815,477 |
| 2020-09-09 | $25.33 | $49.14 | 2,750,046 |
| 2020-09-08 | $24.74 | $48.01 | 2,363,256 |
| 2020-09-04 | $24.70 | $47.93 | 4,717,551 |
| 2020-09-03 | $24.25 | $47.06 | 3,102,868 |
| 2020-09-02 | $24.81 | $48.14 | 1,560,916 |
| 2020-09-01 | $24.75 | $48.03 | 2,513,304 |
| 2020-08-31 | $24.47 | $47.49 | 1,259,153 |
| 2020-08-28 | $24.78 | $48.08 | 877,677 |
| 2020-08-27 | $24.60 | $47.73 | 1,387,319 |
| 2020-08-26 | $25.12 | $48.73 | 1,271,761 |
| 2020-08-25 | $24.88 | $48.27 | 1,263,008 |
| 2020-08-24 | $25.00 | $48.51 | 1,115,253 |
| 2020-08-21 | $24.80 | $48.12 | 1,153,702 |
| 2020-08-20 | $24.95 | $48.42 | 1,165,894 |
| 2020-08-19 | $25.21 | $48.92 | 892,265 |
| 2020-08-18 | $25.40 | $49.29 | 904,664 |
| 2020-08-17 | $25.47 | $49.42 | 946,970 |
| 2020-08-14 | $25.09 | $48.68 | 984,273 |
| 2020-08-13 | $25.37 | $49.24 | 996,777 |
| 2020-08-12 | $25.46 | $49.40 | 1,082,951 |
| 2020-08-11 | $24.92 | $48.36 | 1,317,713 |
| 2020-08-10 | $25.01 | $48.53 | 735,027 |
| 2020-08-07 | $24.94 | $48.40 | 882,782 |
| 2020-08-06 | $24.98 | $48.47 | 1,169,749 |
| 2020-08-05 | $24.90 | $48.32 | 1,156,724 |
| 2020-08-04 | $24.61 | $47.75 | 1,803,285 |
| 2020-08-03 | $24.71 | $47.95 | 1,248,524 |
| 2020-07-31 | $23.98 | $46.54 | 2,104,736 |
| 2020-07-30 | $24.54 | $47.62 | 1,909,778 |
| 2020-07-29 | $25.07 | $48.64 | 2,026,169 |
| 2020-07-28 | $24.81 | $48.14 | 1,109,522 |
| 2020-07-27 | $25.00 | $48.51 | 1,228,101 |
| 2020-07-24 | $24.70 | $47.93 | 2,012,936 |
| 2020-07-23 | $24.84 | $48.19 | 2,037,110 |
| 2020-07-22 | $25.14 | $48.79 | 5,141,541 |
| 2020-07-21 | $23.85 | $46.28 | 1,926,033 |
| 2020-07-20 | $23.89 | $46.35 | 1,503,919 |
| 2020-07-17 | $23.76 | $46.11 | 1,528,406 |
| 2020-07-16 | $23.85 | $46.28 | 2,544,147 |
| 2020-07-15 | $23.61 | $45.81 | 3,024,092 |
| 2020-07-14 | $23.83 | $46.24 | 4,709,944 |
| 2020-07-13 | $23.21 | $45.03 | 4,237,606 |
| 2020-07-10 | $23.50 | $45.61 | 1,946,456 |
| 2020-07-09 | $23.26 | $45.14 | 2,625,632 |
| 2020-07-08 | $23.62 | $45.83 | 2,106,716 |
| 2020-07-07 | $23.03 | $44.69 | 1,906,964 |
| 2020-07-06 | $23.21 | $45.03 | 2,556,651 |
| 2020-07-02 | $22.49 | $43.63 | 2,194,244 |
| 2020-07-01 | $22.32 | $43.31 | 3,802,258 |
| 2020-06-30 | $21.65 | $42.01 | 2,278,646 |
| 2020-06-29 | $21.27 | $41.27 | 2,956,467 |
| 2020-06-26 | $20.83 | $40.43 | 4,593,761 |
| 2020-06-25 | $21.21 | $41.15 | 3,728,484 |
| 2020-06-24 | $20.87 | $40.50 | 3,939,698 |
| 2020-06-23 | $21.09 | $40.93 | 3,727,963 |
| 2020-06-22 | $20.99 | $40.73 | 2,275,728 |
| 2020-06-19 | $20.46 | $39.70 | 2,076,289 |
| 2020-06-18 | $20.46 | $39.70 | 1,600,825 |
| 2020-06-17 | $20.51 | $39.80 | 1,453,486 |
| 2020-06-16 | $20.38 | $39.55 | 2,388,472 |
| 2020-06-15 | $20.24 | $39.27 | 2,927,082 |
| 2020-06-12 | $20.03 | $38.86 | 2,125,159 |
| 2020-06-11 | $19.57 | $37.97 | 3,557,180 |
| 2020-06-10 | $20.77 | $40.30 | 1,752,331 |
| 2020-06-09 | $20.85 | $40.47 | 1,684,914 |
| 2020-06-08 | $21.06 | $40.86 | 1,559,353 |
| 2020-06-05 | $20.75 | $40.26 | 2,166,318 |
| 2020-06-04 | $20.59 | $39.94 | 1,932,806 |
| 2020-06-03 | $20.60 | $39.98 | 3,033,262 |
| 2020-06-02 | $19.59 | $38.01 | 2,332,204 |
| 2020-06-01 | $19.04 | $36.95 | 1,761,918 |
| 2020-05-29 | $18.87 | $36.61 | 2,722,017 |
| 2020-05-28 | $18.89 | $36.65 | 2,382,012 |
| 2020-05-27 | $18.77 | $36.42 | 1,800,784 |
| 2020-05-26 | $18.64 | $36.16 | 3,025,134 |
| 2020-05-22 | $18.01 | $34.95 | 2,514,033 |
| 2020-05-21 | $17.79 | $34.53 | 3,388,271 |
| 2020-05-20 | $18.18 | $35.27 | 1,647,610 |
| 2020-05-19 | $17.87 | $34.67 | 1,521,424 |
| 2020-05-18 | $17.93 | $34.79 | 3,014,610 |
| 2020-05-15 | $16.95 | $32.89 | 1,944,164 |
| 2020-05-14 | $16.80 | $32.61 | 2,690,444 |
| 2020-05-13 | $17.14 | $33.26 | 2,075,768 |
| 2020-05-12 | $17.33 | $33.63 | 1,614,162 |
| 2020-05-11 | $17.55 | $34.06 | 1,388,986 |
| 2020-05-08 | $17.59 | $34.13 | 1,583,736 |
| 2020-05-07 | $17.14 | $33.26 | 2,255,930 |
| 2020-05-06 | $16.96 | $32.91 | 1,514,443 |
| 2020-05-05 | $17.24 | $33.45 | 1,867,056 |
| 2020-05-04 | $17.38 | $33.72 | 2,366,486 |
| 2020-05-01 | $17.65 | $34.25 | 1,994,284 |
| 2020-04-30 | $18.00 | $34.93 | 3,617,511 |
| 2020-04-29 | $18.40 | $35.70 | 2,714,723 |
| 2020-04-28 | $17.88 | $34.69 | 2,979,286 |
| 2020-04-27 | $17.20 | $33.37 | 2,333,976 |
| 2020-04-24 | $16.71 | $32.42 | 2,171,111 |
| 2020-04-23 | $16.37 | $31.77 | 2,265,308 |
| 2020-04-22 | $16.37 | $31.77 | 2,015,020 |
| 2020-04-21 | $16.23 | $31.49 | 1,777,131 |
| 2020-04-20 | $16.79 | $32.59 | 1,844,027 |
| 2020-04-17 | $16.96 | $32.91 | 2,188,304 |
| 2020-04-16 | $16.41 | $31.84 | 2,295,005 |
| 2020-04-15 | $16.60 | $32.22 | 2,159,232 |
| 2020-04-14 | $17.50 | $33.97 | 2,474,229 |
| 2020-04-13 | $17.09 | $33.17 | 1,974,486 |
| 2020-04-09 | $17.37 | $33.71 | 2,008,663 |
| 2020-04-08 | $17.11 | $33.20 | 2,268,434 |
| 2020-04-07 | $17.02 | $33.02 | 3,281,779 |
| 2020-04-06 | $16.87 | $32.74 | 3,079,631 |
| 2020-04-03 | $15.81 | $30.67 | 3,028,990 |
| 2020-04-02 | $16.20 | $31.43 | 3,354,302 |
| 2020-04-01 | $15.92 | $30.89 | 3,837,269 |
| 2020-03-31 | $16.56 | $32.14 | 4,416,517 |
| 2020-03-30 | $16.65 | $32.31 | 2,822,049 |
| 2020-03-27 | $17.49 | $32.49 | 2,993,353 |
| 2020-03-26 | $18.20 | $33.81 | 3,585,001 |
| 2020-03-25 | $16.94 | $31.47 | 4,708,694 |
| 2020-03-24 | $16.15 | $30.01 | 3,310,330 |
| 2020-03-23 | $14.25 | $26.48 | 6,223,345 |
| 2020-03-20 | $15.32 | $28.46 | 5,133,726 |
| 2020-03-19 | $15.36 | $28.55 | 3,224,052 |
| 2020-03-18 | $14.99 | $27.85 | 3,752,346 |
| 2020-03-17 | $15.58 | $28.94 | 2,753,902 |
| 2020-03-16 | $14.85 | $27.58 | 3,631,995 |
| 2020-03-13 | $16.91 | $31.42 | 3,317,624 |
| 2020-03-12 | $16.15 | $30.01 | 4,165,603 |
| 2020-03-11 | $18.07 | $33.58 | 3,070,982 |
| 2020-03-10 | $19.16 | $35.59 | 3,780,063 |
| 2020-03-09 | $18.25 | $33.91 | 3,568,329 |
| 2020-03-06 | $20.17 | $37.48 | 2,695,341 |
| 2020-03-05 | $20.50 | $38.09 | 2,962,406 |
| 2020-03-04 | $21.37 | $39.71 | 2,135,058 |
| 2020-03-03 | $20.76 | $38.57 | 3,275,944 |
| 2020-03-02 | $21.12 | $39.25 | 3,340,339 |
| 2020-02-28 | $20.77 | $38.59 | 6,161,450 |
| 2020-02-27 | $21.07 | $39.14 | 4,039,000 |
| 2020-02-26 | $21.52 | $39.98 | 2,777,347 |
| 2020-02-25 | $21.42 | $39.80 | 2,886,861 |
| 2020-02-24 | $21.88 | $40.65 | 2,418,899 |
| 2020-02-21 | $23.02 | $42.78 | 1,483,704 |
| 2020-02-20 | $23.32 | $43.33 | 1,178,919 |
| 2020-02-19 | $23.45 | $43.56 | 1,361,269 |
| 2020-02-18 | $23.19 | $43.08 | 1,186,525 |
| 2020-02-14 | $23.21 | $43.13 | 1,386,589 |
| 2020-02-13 | $23.34 | $43.36 | 1,721,697 |
| 2020-02-12 | $23.74 | $44.11 | 1,572,170 |
| 2020-02-11 | $23.65 | $43.94 | 1,767,649 |
| 2020-02-10 | $23.42 | $43.51 | 1,745,246 |
| 2020-02-07 | $23.29 | $43.28 | 1,807,141 |
| 2020-02-06 | $23.74 | $44.11 | 3,269,171 |
| 2020-02-05 | $24.15 | $44.86 | 4,601,576 |
| 2020-02-04 | $23.13 | $42.97 | 3,165,388 |
| 2020-02-03 | $22.31 | $41.46 | 1,658,030 |
| 2020-01-31 | $22.24 | $41.31 | 1,937,599 |
| 2020-01-30 | $22.65 | $42.08 | 1,633,543 |
| 2020-01-29 | $22.59 | $41.97 | 1,878,413 |
| 2020-01-28 | $22.40 | $41.62 | 2,872,586 |
| 2020-01-27 | $22.30 | $41.44 | 2,017,833 |
| 2020-01-24 | $22.95 | $42.63 | 2,627,924 |
| 2020-01-23 | $22.87 | $42.49 | 1,150,993 |
| 2020-01-22 | $22.91 | $42.56 | 1,589,988 |
| 2020-01-21 | $22.79 | $42.35 | 1,871,745 |
| 2020-01-17 | $22.95 | $42.63 | 1,783,800 |
| 2020-01-16 | $23.01 | $42.76 | 1,592,593 |
| 2020-01-15 | $22.89 | $42.53 | 1,264,467 |
| 2020-01-14 | $22.92 | $42.58 | 1,937,495 |
| 2020-01-13 | $23.02 | $42.78 | 2,547,794 |
| 2020-01-10 | $23.00 | $42.74 | 1,214,034 |
| 2020-01-09 | $23.20 | $43.10 | 1,357,830 |
| 2020-01-08 | $23.36 | $43.40 | 1,442,857 |
| 2020-01-07 | $23.29 | $43.28 | 1,405,658 |
| 2020-01-06 | $23.33 | $43.35 | 1,912,174 |
| 2020-01-03 | $23.21 | $43.12 | 1,470,158 |
| 2020-01-02 | $23.39 | $43.45 | 1,424,935 |