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
- 2001-07-26 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 | $28.30 | $34.20 | 3,000 |
| 2020-12-30 | $28.30 | $34.20 | 6,500 |
| 2020-12-29 | $27.66 | $33.42 | 13,200 |
| 2020-12-28 | $27.99 | $33.82 | 101,900 |
| 2020-12-24 | $27.95 | $33.77 | 2,600 |
| 2020-12-23 | $27.65 | $33.41 | 3,100 |
| 2020-12-22 | $26.79 | $32.37 | 1,100 |
| 2020-12-21 | $27.31 | $33.00 | 4,400 |
| 2020-12-18 | $27.45 | $33.17 | 2,900 |
| 2020-12-17 | $26.90 | $32.50 | 3,700 |
| 2020-12-16 | $27.30 | $32.99 | 1,900 |
| 2020-12-15 | $27.31 | $33.00 | 2,900 |
| 2020-12-14 | $27.25 | $32.93 | 3,000 |
| 2020-12-11 | $26.44 | $31.95 | 408,000 |
| 2020-12-10 | $27.30 | $32.99 | 5,800 |
| 2020-12-09 | $26.73 | $32.30 | 216,700 |
| 2020-12-08 | $26.60 | $32.14 | 1,400 |
| 2020-12-07 | $27.21 | $32.88 | 2,900 |
| 2020-12-04 | $26.59 | $32.13 | 1,800 |
| 2020-12-03 | $27.25 | $32.93 | 9,500 |
| 2020-12-02 | $26.90 | $32.50 | 134,300 |
| 2020-12-01 | $26.91 | $32.52 | 1,300 |
| 2020-11-30 | $26.20 | $31.66 | 8,300 |
| 2020-11-27 | $26.91 | $32.52 | 75,500 |
| 2020-11-25 | $26.85 | $32.44 | 3,000 |
| 2020-11-24 | $26.90 | $32.50 | 51,700 |
| 2020-11-23 | $26.76 | $32.34 | 10,900 |
| 2020-11-20 | $26.80 | $32.38 | 202,200 |
| 2020-11-19 | $27.25 | $32.93 | 13,000 |
| 2020-11-18 | $28.00 | $33.83 | 3,700 |
| 2020-11-17 | $27.96 | $33.79 | 8,800 |
| 2020-11-16 | $27.55 | $33.29 | 303,500 |
| 2020-11-13 | $27.15 | $32.81 | 2,900 |
| 2020-11-12 | $27.25 | $32.93 | 1,800 |
| 2020-11-11 | $27.31 | $33.00 | 1,700 |
| 2020-11-10 | $27.41 | $33.12 | 76,900 |
| 2020-11-09 | $26.93 | $32.54 | 10,300 |
| 2020-11-06 | $26.95 | $32.57 | 1,500 |
| 2020-11-05 | $26.44 | $31.95 | 3,100 |
| 2020-11-04 | $25.29 | $30.56 | 205,500 |
| 2020-11-03 | $25.09 | $30.32 | 4,000 |
| 2020-11-02 | $25.15 | $30.39 | 31,900 |
| 2020-10-30 | $23.80 | $28.76 | 3,600 |
| 2020-10-29 | $24.45 | $29.54 | 14,100 |
| 2020-10-28 | $24.96 | $30.16 | 2,600 |
| 2020-10-27 | $26.01 | $31.43 | 82,300 |
| 2020-10-26 | $26.16 | $31.61 | 451,100 |
| 2020-10-23 | $26.31 | $31.79 | 1,300 |
| 2020-10-22 | $26.41 | $31.91 | 600 |
| 2020-10-21 | $26.80 | $32.38 | 1,300 |
| 2020-10-20 | $26.61 | $32.15 | 1,900 |
| 2020-10-19 | $26.35 | $31.84 | 9,500 |
| 2020-10-16 | $27.00 | $32.63 | 1,900 |
| 2020-10-15 | $26.40 | $31.90 | 1,600 |
| 2020-10-14 | $27.11 | $32.76 | 2,600 |
| 2020-10-13 | $27.01 | $32.64 | 1,600 |
| 2020-10-12 | $27.15 | $32.81 | 1,500 |
| 2020-10-09 | $27.00 | $32.63 | 3,400 |
| 2020-10-08 | $26.20 | $31.66 | 400 |
| 2020-10-07 | $26.46 | $31.97 | 600 |
| 2020-10-06 | $26.45 | $31.96 | 173,000 |
| 2020-10-05 | $26.35 | $31.84 | 1,321,100 |
| 2020-10-02 | $25.90 | $31.30 | 281,600 |
| 2020-10-01 | $25.96 | $31.37 | 100,600 |
| 2020-09-30 | $25.55 | $30.87 | 400 |
| 2020-09-29 | $25.28 | $30.55 | 500 |
| 2020-09-28 | $25.36 | $30.64 | 600 |
| 2020-09-25 | $25.11 | $30.34 | 1,000 |
| 2020-09-24 | $24.63 | $29.76 | 1,200 |
| 2020-09-23 | $25.35 | $30.63 | 4,100 |
| 2020-09-22 | $26.36 | $31.85 | 0 |
| 2020-09-21 | $26.36 | $31.85 | 0 |
| 2020-09-18 | $26.36 | $31.85 | 600 |
| 2020-09-17 | $26.26 | $31.73 | 500 |
| 2020-09-16 | $26.55 | $32.08 | 900 |
| 2020-09-15 | $26.46 | $31.97 | 400 |
| 2020-09-14 | $26.58 | $32.12 | 4,600 |
| 2020-09-11 | $26.55 | $32.08 | 1,000 |
| 2020-09-10 | $26.65 | $32.20 | 1,800 |
| 2020-09-09 | $26.34 | $31.83 | 504,600 |
| 2020-09-08 | $25.98 | $31.39 | 1,800 |
| 2020-09-04 | $25.60 | $30.93 | 150,600 |
| 2020-09-03 | $25.46 | $30.76 | 1,200 |
| 2020-09-02 | $25.42 | $30.72 | 1,100 |
| 2020-09-01 | $25.79 | $31.16 | 50,600 |
| 2020-08-31 | $25.96 | $31.37 | 400 |
| 2020-08-28 | $25.67 | $31.02 | 800 |
| 2020-08-27 | $26.01 | $31.43 | 500 |
| 2020-08-26 | $25.70 | $31.05 | 1,400 |
| 2020-08-25 | $26.16 | $31.61 | 3,800 |
| 2020-08-24 | $26.26 | $31.73 | 600 |
| 2020-08-21 | $25.96 | $31.37 | 50,400 |
| 2020-08-20 | $26.16 | $31.61 | 1,900 |
| 2020-08-19 | $26.61 | $32.15 | 3,800 |
| 2020-08-18 | $26.04 | $31.47 | 2,000 |
| 2020-08-17 | $26.14 | $31.59 | 700 |
| 2020-08-14 | $26.54 | $32.07 | 500 |
| 2020-08-13 | $26.54 | $32.07 | 500 |
| 2020-08-12 | $26.18 | $31.63 | 1,000 |
| 2020-08-11 | $26.17 | $31.62 | 4,400 |
| 2020-08-10 | $26.16 | $31.61 | 1,000 |
| 2020-08-07 | $26.11 | $31.55 | 175,200 |
| 2020-08-06 | $26.05 | $31.48 | 700 |
| 2020-08-05 | $26.07 | $31.50 | 51,000 |
| 2020-08-04 | $25.94 | $31.34 | 50,400 |
| 2020-08-03 | $25.94 | $31.34 | 68,700 |
| 2020-07-31 | $25.08 | $30.31 | 1,600 |
| 2020-07-30 | $25.55 | $30.87 | 14,800 |
| 2020-07-29 | $26.10 | $31.54 | 1,100 |
| 2020-07-28 | $26.11 | $31.55 | 800 |
| 2020-07-27 | $25.72 | $31.08 | 700 |
| 2020-07-24 | $25.46 | $30.76 | 150,600 |
| 2020-07-23 | $26.30 | $31.78 | 458,300 |
| 2020-07-22 | $26.20 | $31.66 | 1,000 |
| 2020-07-21 | $24.82 | $29.99 | 0 |
| 2020-07-20 | $24.82 | $29.99 | 0 |
| 2020-07-17 | $24.82 | $29.99 | 1,500 |
| 2020-07-16 | $24.82 | $29.99 | 650,900 |
| 2020-07-15 | $24.09 | $29.11 | 156,100 |
| 2020-07-14 | $24.09 | $29.11 | 0 |
| 2020-07-13 | $24.09 | $29.11 | 0 |
| 2020-07-10 | $24.09 | $29.11 | 400 |
| 2020-07-09 | $24.64 | $29.77 | 403,900 |
| 2020-07-08 | $24.30 | $29.36 | 45,000 |
| 2020-07-07 | $24.30 | $29.36 | 300,100 |
| 2020-07-06 | $23.88 | $28.86 | 7,200 |
| 2020-07-02 | $23.19 | $28.02 | 1,600 |
| 2020-07-01 | $23.19 | $28.02 | 5,400 |
| 2020-06-30 | $22.32 | $26.97 | 0 |
| 2020-06-29 | $22.32 | $26.97 | 760,000 |
| 2020-06-26 | $21.69 | $26.21 | 60,200 |
| 2020-06-25 | $21.96 | $26.54 | 70,000 |
| 2020-06-24 | $21.96 | $26.54 | 201,900 |
| 2020-06-23 | $22.24 | $26.87 | 150,100 |
| 2020-06-22 | $21.84 | $26.39 | 200,000 |
| 2020-06-19 | $21.62 | $26.12 | 51,100 |
| 2020-06-18 | $21.72 | $26.25 | 0 |
| 2020-06-17 | $21.72 | $26.25 | 400 |
| 2020-06-16 | $21.28 | $25.71 | 3,000 |
| 2020-06-15 | $20.80 | $25.13 | 80,100 |
| 2020-06-12 | $20.50 | $24.77 | 100 |
| 2020-06-11 | $20.50 | $24.77 | 2,800 |
| 2020-06-10 | $22.14 | $26.75 | 2,000 |
| 2020-06-09 | $21.62 | $26.12 | 0 |
| 2020-06-08 | $21.62 | $26.12 | 4,500 |
| 2020-06-05 | $20.98 | $25.35 | 22,100 |
| 2020-06-04 | $20.98 | $25.35 | 0 |
| 2020-06-03 | $20.98 | $25.35 | 200 |
| 2020-06-02 | $20.08 | $24.26 | 4,400 |
| 2020-06-01 | $19.50 | $23.56 | 0 |
| 2020-05-29 | $19.50 | $23.56 | 1,100 |
| 2020-05-28 | $19.90 | $24.05 | 1,000 |
| 2020-05-27 | $19.40 | $23.44 | 42,100 |
| 2020-05-26 | $19.40 | $23.44 | 900 |
| 2020-05-22 | $18.80 | $22.72 | 104,300 |
| 2020-05-21 | $18.80 | $22.72 | 0 |
| 2020-05-20 | $18.80 | $22.72 | 44,000 |
| 2020-05-19 | $18.80 | $22.72 | 200 |
| 2020-05-18 | $17.21 | $20.80 | 0 |
| 2020-05-15 | $17.21 | $20.80 | 0 |
| 2020-05-14 | $17.21 | $20.80 | 2,800 |
| 2020-05-13 | $18.76 | $22.67 | 0 |
| 2020-05-12 | $18.76 | $22.67 | 0 |
| 2020-05-11 | $18.76 | $22.67 | 1,700 |
| 2020-05-08 | $17.81 | $21.52 | 0 |
| 2020-05-07 | $17.81 | $21.52 | 0 |
| 2020-05-06 | $17.81 | $21.52 | 4,200 |
| 2020-05-05 | $18.17 | $21.96 | 200 |
| 2020-05-04 | $19.46 | $23.51 | 246,400 |
| 2020-05-01 | $19.46 | $23.51 | 0 |
| 2020-04-30 | $19.46 | $23.51 | 0 |
| 2020-04-29 | $19.46 | $23.51 | 133,900 |
| 2020-04-28 | $17.43 | $21.06 | 0 |
| 2020-04-27 | $17.43 | $21.06 | 200 |
| 2020-04-24 | $17.21 | $20.80 | 1,400 |
| 2020-04-23 | $17.34 | $20.95 | 75,000 |
| 2020-04-22 | $16.67 | $20.14 | 2,500 |
| 2020-04-21 | $17.05 | $20.60 | 4,100 |
| 2020-04-20 | $17.45 | $21.09 | 0 |
| 2020-04-17 | $17.45 | $21.09 | 100,100 |
| 2020-04-16 | $17.12 | $20.69 | 300 |
| 2020-04-15 | $17.15 | $20.72 | 4,000 |
| 2020-04-14 | $18.28 | $22.09 | 76,700 |
| 2020-04-13 | $18.41 | $22.25 | 0 |
| 2020-04-09 | $18.41 | $22.25 | 500 |
| 2020-04-08 | $16.59 | $20.05 | 0 |
| 2020-04-07 | $16.59 | $20.05 | 3,700 |
| 2020-04-06 | $16.59 | $20.05 | 700 |
| 2020-04-03 | $16.59 | $20.05 | 300 |
| 2020-04-02 | $17.10 | $20.66 | 200 |
| 2020-04-01 | $17.20 | $20.78 | 149,900 |
| 2020-03-31 | $17.20 | $20.78 | 50,100 |
| 2020-03-30 | $17.15 | $20.72 | 150,100 |
| 2020-03-27 | $18.46 | $21.29 | 9,500 |
| 2020-03-26 | $16.90 | $19.49 | 0 |
| 2020-03-25 | $16.90 | $19.49 | 0 |
| 2020-03-24 | $16.90 | $19.49 | 207,400 |
| 2020-03-23 | $15.21 | $17.54 | 2,500 |
| 2020-03-20 | $15.50 | $17.88 | 600 |
| 2020-03-19 | $15.46 | $17.83 | 0 |
| 2020-03-18 | $15.46 | $17.83 | 200 |
| 2020-03-17 | $16.19 | $18.67 | 111,300 |
| 2020-03-16 | $15.63 | $18.03 | 374,100 |
| 2020-03-13 | $16.93 | $19.53 | 234,800 |
| 2020-03-12 | $17.07 | $19.69 | 7,400 |
| 2020-03-11 | $19.92 | $22.97 | 2,700 |
| 2020-03-10 | $19.92 | $22.97 | 90,000 |
| 2020-03-09 | $19.55 | $22.55 | 21,200 |
| 2020-03-06 | $21.63 | $24.95 | 0 |
| 2020-03-05 | $21.63 | $24.95 | 15,700 |
| 2020-03-04 | $22.00 | $25.37 | 100 |
| 2020-03-03 | $21.13 | $24.37 | 81,100 |
| 2020-03-02 | $21.13 | $24.37 | 2,000 |
| 2020-02-28 | $21.07 | $24.30 | 4,500 |
| 2020-02-27 | $22.48 | $25.93 | 449,700 |
| 2020-02-26 | $22.88 | $26.39 | 1,700 |
| 2020-02-25 | $22.38 | $25.81 | 300 |
| 2020-02-24 | $24.00 | $27.68 | 0 |
| 2020-02-21 | $24.00 | $27.68 | 200 |
| 2020-02-20 | $24.12 | $27.82 | 0 |
| 2020-02-19 | $24.12 | $27.82 | 5,700 |
| 2020-02-18 | $23.78 | $27.43 | 2,000 |
| 2020-02-14 | $24.16 | $27.86 | 8,100 |
| 2020-02-13 | $25.00 | $28.83 | 0 |
| 2020-02-12 | $25.00 | $28.83 | 0 |
| 2020-02-11 | $25.00 | $28.83 | 0 |
| 2020-02-10 | $25.00 | $28.83 | 0 |
| 2020-02-07 | $25.00 | $28.83 | 0 |
| 2020-02-06 | $25.00 | $28.83 | 70,200 |
| 2020-02-05 | $25.00 | $28.83 | 1,300 |
| 2020-02-04 | $23.63 | $27.25 | 500 |
| 2020-02-03 | $23.30 | $26.87 | 0 |
| 2020-01-31 | $23.30 | $26.87 | 12,500 |
| 2020-01-30 | $23.61 | $27.23 | 0 |
| 2020-01-29 | $23.61 | $27.23 | 0 |
| 2020-01-28 | $23.61 | $27.23 | 1,500 |
| 2020-01-27 | $23.61 | $27.23 | 200 |
| 2020-01-24 | $24.11 | $27.81 | 0 |
| 2020-01-23 | $24.11 | $27.81 | 0 |
| 2020-01-22 | $24.11 | $27.81 | 0 |
| 2020-01-21 | $24.11 | $27.81 | 0 |
| 2020-01-17 | $24.11 | $27.81 | 2,500 |
| 2020-01-16 | $24.11 | $27.81 | 0 |
| 2020-01-15 | $24.11 | $27.81 | 0 |
| 2020-01-14 | $24.11 | $27.81 | 0 |
| 2020-01-13 | $24.11 | $27.81 | 0 |
| 2020-01-10 | $24.11 | $27.81 | 0 |
| 2020-01-09 | $24.11 | $27.81 | 900 |
| 2020-01-08 | $24.27 | $27.99 | 0 |
| 2020-01-07 | $24.27 | $27.99 | 0 |
| 2020-01-06 | $24.27 | $27.99 | 900 |
| 2020-01-03 | $24.45 | $28.20 | 17,400 |
| 2020-01-02 | $23.83 | $27.48 | 19,800 |