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
- 2016-10-17 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 | $34.77 | $35.63 | 582,800 | — | — |
| 2020-12-30 | $35.19 | $36.06 | 260,800 | — | — |
| 2020-12-29 | $34.22 | $35.07 | 375,000 | — | — |
| 2020-12-28 | $34.49 | $35.34 | 531,800 | — | — |
| 2020-12-24 | $34.58 | $35.44 | 188,500 | — | — |
| 2020-12-23 | $35.00 | $35.87 | 449,800 | — | — |
| 2020-12-22 | $34.73 | $35.59 | 710,300 | — | — |
| 2020-12-21 | $34.77 | $35.63 | 706,100 | — | — |
| 2020-12-18 | $35.63 | $36.51 | 2,024,800 | — | — |
| 2020-12-17 | $35.92 | $36.81 | 670,800 | — | — |
| 2020-12-16 | $35.87 | $36.76 | 839,800 | — | — |
| 2020-12-15 | $36.36 | $37.26 | 544,600 | — | — |
| 2020-12-14 | $34.93 | $35.80 | 486,000 | — | — |
| 2020-12-11 | $35.28 | $36.15 | 681,400 | — | — |
| 2020-12-10 | $36.99 | $37.91 | 668,000 | — | — |
| 2020-12-09 | $37.35 | $38.28 | 942,300 | — | — |
| 2020-12-08 | $37.02 | $37.94 | 911,900 | — | — |
| 2020-12-07 | $36.42 | $37.32 | 828,700 | — | — |
| 2020-12-04 | $36.15 | $37.05 | 1,431,100 | — | — |
| 2020-12-03 | $34.59 | $35.45 | 1,463,600 | — | — |
| 2020-12-02 | $32.73 | $33.54 | 1,334,900 | — | — |
| 2020-12-01 | $33.12 | $33.94 | 2,044,800 | — | — |
| 2020-11-30 | $31.29 | $32.07 | 1,946,300 | — | — |
| 2020-11-27 | $31.98 | $32.77 | 807,200 | — | — |
| 2020-11-25 | $30.80 | $31.56 | 998,800 | — | — |
| 2020-11-24 | $32.19 | $32.99 | 1,712,600 | — | — |
| 2020-11-23 | $29.57 | $30.30 | 781,700 | — | — |
| 2020-11-20 | $27.44 | $28.12 | 693,300 | — | — |
| 2020-11-19 | $27.84 | $28.53 | 658,600 | — | — |
| 2020-11-18 | $27.91 | $28.60 | 1,122,100 | — | — |
| 2020-11-17 | $28.00 | $28.69 | 1,351,700 | — | — |
| 2020-11-16 | $29.05 | $29.77 | 711,400 | — | — |
| 2020-11-13 | $27.08 | $27.75 | 1,055,700 | — | — |
| 2020-11-12 | $26.68 | $27.34 | 1,070,300 | — | — |
| 2020-11-11 | $27.30 | $27.98 | 976,700 | — | — |
| 2020-11-10 | $27.73 | $28.42 | 1,880,300 | — | — |
| 2020-11-09 | $26.55 | $27.21 | 1,560,100 | — | — |
| 2020-11-06 | $25.03 | $25.65 | 831,200 | — | — |
| 2020-11-05 | $24.66 | $25.27 | 876,300 | — | — |
| 2020-11-04 | $23.10 | $23.67 | 730,300 | — | — |
| 2020-11-03 | $23.20 | $23.77 | 1,156,500 | — | — |
| 2020-11-02 | $21.63 | $22.17 | 818,800 | — | — |
| 2020-10-30 | $21.22 | $21.75 | 1,235,000 | — | — |
| 2020-10-29 | $22.24 | $22.79 | 814,000 | — | — |
| 2020-10-28 | $22.30 | $22.85 | 1,836,500 | — | — |
| 2020-10-27 | $22.75 | $23.31 | 1,087,000 | — | — |
| 2020-10-26 | $22.81 | $23.38 | 926,400 | — | — |
| 2020-10-23 | $24.10 | $24.70 | 2,431,700 | — | — |
| 2020-10-22 | $23.58 | $24.16 | 1,224,100 | — | — |
| 2020-10-21 | $22.75 | $23.31 | 1,095,500 | — | — |
| 2020-10-20 | $21.89 | $22.43 | 1,012,300 | — | — |
| 2020-10-19 | $21.30 | $21.83 | 508,200 | — | — |
| 2020-10-16 | $21.54 | $22.07 | 739,700 | — | — |
| 2020-10-15 | $21.28 | $21.81 | 1,019,200 | — | — |
| 2020-10-14 | $20.87 | $21.39 | 535,100 | — | — |
| 2020-10-13 | $21.50 | $22.03 | 558,600 | — | — |
| 2020-10-12 | $21.65 | $22.19 | 549,000 | — | — |
| 2020-10-09 | $21.71 | $22.25 | 692,000 | — | — |
| 2020-10-08 | $22.11 | $22.66 | 1,163,200 | — | — |
| 2020-10-07 | $21.88 | $22.42 | 1,102,500 | — | — |
| 2020-10-06 | $21.06 | $21.58 | 1,393,100 | — | — |
| 2020-10-05 | $21.33 | $21.86 | 2,247,000 | — | — |
| 2020-10-02 | $19.76 | $20.25 | 1,271,100 | — | — |
| 2020-10-01 | $19.41 | $19.89 | 3,457,800 | — | — |
| 2020-09-30 | $17.33 | $17.76 | 672,800 | — | — |
| 2020-09-29 | $17.13 | $17.55 | 570,400 | — | — |
| 2020-09-28 | $17.16 | $17.59 | 1,159,400 | — | — |
| 2020-09-25 | $16.07 | $16.47 | 854,900 | — | — |
| 2020-09-24 | $16.31 | $16.71 | 992,600 | — | — |
| 2020-09-23 | $16.65 | $17.06 | 1,026,400 | — | — |
| 2020-09-22 | $16.47 | $16.88 | 687,500 | — | — |
| 2020-09-21 | $16.73 | $17.14 | 1,279,000 | — | — |
| 2020-09-18 | $17.11 | $17.53 | 2,332,100 | — | — |
| 2020-09-17 | $17.70 | $18.14 | 860,000 | — | — |
| 2020-09-16 | $17.58 | $18.02 | 915,100 | — | — |
| 2020-09-15 | $18.52 | $18.98 | 598,200 | — | — |
| 2020-09-14 | $18.64 | $19.10 | 443,700 | — | — |
| 2020-09-11 | $18.04 | $18.49 | 451,300 | — | — |
| 2020-09-10 | $17.93 | $18.37 | 496,300 | — | — |
| 2020-09-09 | $18.24 | $18.69 | 756,900 | — | — |
| 2020-09-08 | $17.42 | $17.85 | 786,900 | — | — |
| 2020-09-04 | $17.87 | $18.31 | 459,500 | — | — |
| 2020-09-03 | $17.92 | $18.36 | 709,400 | — | — |
| 2020-09-02 | $18.68 | $19.14 | 1,018,300 | — | — |
| 2020-09-01 | $17.73 | $18.17 | 521,700 | — | — |
| 2020-08-31 | $17.34 | $17.77 | 577,400 | — | — |
| 2020-08-28 | $17.74 | $18.18 | 448,700 | — | — |
| 2020-08-27 | $17.51 | $17.94 | 606,300 | — | — |
| 2020-08-26 | $17.39 | $17.82 | 458,600 | — | — |
| 2020-08-25 | $17.58 | $18.02 | 574,000 | — | — |
| 2020-08-24 | $17.72 | $18.16 | 758,700 | — | — |
| 2020-08-21 | $17.36 | $17.79 | 949,600 | — | — |
| 2020-08-20 | $17.48 | $17.91 | 826,900 | — | — |
| 2020-08-19 | $17.45 | $17.88 | 606,300 | — | — |
| 2020-08-18 | $17.62 | $18.06 | 828,700 | — | — |
| 2020-08-17 | $18.35 | $18.80 | 1,029,600 | — | — |
| 2020-08-14 | $18.24 | $18.69 | 648,800 | — | — |
| 2020-08-13 | $17.67 | $18.11 | 838,900 | — | — |
| 2020-08-12 | $17.64 | $18.08 | 1,397,300 | — | — |
| 2020-08-11 | $17.12 | $17.54 | 1,515,000 | — | — |
| 2020-08-10 | $16.45 | $16.86 | 1,791,300 | — | — |
| 2020-08-07 | $15.30 | $15.68 | 1,756,300 | — | — |
| 2020-08-06 | $15.67 | $16.06 | 3,472,100 | — | — |
| 2020-08-05 | $18.31 | $18.76 | 1,231,600 | — | — |
| 2020-08-04 | $17.63 | $18.07 | 851,000 | — | — |
| 2020-08-03 | $17.12 | $17.54 | 945,800 | — | — |
| 2020-07-31 | $16.64 | $17.05 | 1,040,400 | — | — |
| 2020-07-30 | $17.17 | $17.60 | 601,100 | — | — |
| 2020-07-29 | $18.39 | $18.85 | 461,800 | — | — |
| 2020-07-28 | $18.24 | $18.69 | 424,700 | — | — |
| 2020-07-27 | $18.50 | $18.96 | 454,200 | — | — |
| 2020-07-24 | $17.89 | $18.33 | 430,500 | — | — |
| 2020-07-23 | $18.13 | $18.58 | 604,300 | — | — |
| 2020-07-22 | $18.09 | $18.54 | 579,700 | — | — |
| 2020-07-21 | $17.69 | $18.13 | 656,600 | — | — |
| 2020-07-20 | $17.38 | $17.81 | 539,700 | — | — |
| 2020-07-17 | $17.79 | $18.23 | 762,700 | — | — |
| 2020-07-16 | $18.11 | $18.56 | 1,062,400 | — | — |
| 2020-07-15 | $18.24 | $18.69 | 883,400 | — | — |
| 2020-07-14 | $17.91 | $18.35 | 1,212,200 | — | — |
| 2020-07-13 | $16.81 | $17.23 | 1,147,800 | — | — |
| 2020-07-10 | $16.57 | $16.98 | 777,800 | — | — |
| 2020-07-09 | $16.01 | $16.41 | 881,300 | — | — |
| 2020-07-08 | $16.90 | $17.32 | 780,200 | — | — |
| 2020-07-07 | $17.29 | $17.72 | 1,037,200 | — | — |
| 2020-07-06 | $16.98 | $17.40 | 735,600 | — | — |
| 2020-07-02 | $16.54 | $16.95 | 882,600 | — | — |
| 2020-07-01 | $16.01 | $16.41 | 1,037,600 | — | — |
| 2020-06-30 | $16.42 | $16.83 | 1,060,300 | — | — |
| 2020-06-29 | $15.90 | $16.29 | 1,061,700 | — | — |
| 2020-06-26 | $15.39 | $15.77 | 1,325,400 | — | — |
| 2020-06-25 | $15.92 | $16.31 | 1,207,700 | — | — |
| 2020-06-24 | $15.76 | $16.15 | 990,400 | — | — |
| 2020-06-23 | $17.07 | $17.49 | 944,400 | — | — |
| 2020-06-22 | $16.91 | $17.33 | 762,100 | — | — |
| 2020-06-19 | $17.19 | $17.62 | 1,593,400 | — | — |
| 2020-06-18 | $16.84 | $17.26 | 1,285,800 | — | — |
| 2020-06-17 | $17.08 | $17.50 | 1,480,100 | — | — |
| 2020-06-16 | $18.06 | $18.51 | 1,101,300 | — | — |
| 2020-06-15 | $18.35 | $18.80 | 1,476,100 | — | — |
| 2020-06-12 | $18.15 | $18.60 | 1,380,300 | — | — |
| 2020-06-11 | $16.81 | $17.23 | 2,101,400 | — | — |
| 2020-06-10 | $19.84 | $20.33 | 1,124,000 | — | — |
| 2020-06-09 | $20.90 | $21.42 | 1,301,200 | — | — |
| 2020-06-08 | $22.28 | $22.83 | 1,835,000 | — | — |
| 2020-06-05 | $21.39 | $21.92 | 1,668,700 | — | — |
| 2020-06-04 | $19.68 | $20.17 | 1,126,300 | — | — |
| 2020-06-03 | $19.69 | $20.18 | 1,163,400 | — | — |
| 2020-06-02 | $18.72 | $19.18 | 1,073,100 | — | — |
| 2020-06-01 | $17.67 | $18.11 | 901,600 | — | — |
| 2020-05-29 | $17.01 | $17.43 | 1,479,400 | — | — |
| 2020-05-28 | $17.11 | $17.53 | 1,183,400 | — | — |
| 2020-05-27 | $18.18 | $18.63 | 1,253,500 | — | — |
| 2020-05-26 | $17.53 | $17.96 | 1,475,500 | — | — |
| 2020-05-22 | $16.84 | $17.26 | 865,500 | — | — |
| 2020-05-21 | $16.81 | $17.23 | 1,102,500 | — | — |
| 2020-05-20 | $16.68 | $17.09 | 1,210,200 | — | — |
| 2020-05-19 | $16.32 | $16.72 | 877,200 | — | — |
| 2020-05-18 | $17.00 | $17.42 | 1,849,400 | — | — |
| 2020-05-15 | $15.89 | $16.28 | 1,088,800 | — | — |
| 2020-05-14 | $15.53 | $15.91 | 1,853,200 | — | — |
| 2020-05-13 | $15.47 | $15.85 | 925,800 | — | — |
| 2020-05-12 | $16.70 | $17.11 | 1,339,800 | — | — |
| 2020-05-11 | $17.24 | $17.67 | 1,433,800 | — | — |
| 2020-05-08 | $17.75 | $18.19 | 1,872,500 | — | — |
| 2020-05-07 | $15.48 | $15.86 | 1,249,500 | — | — |
| 2020-05-06 | $15.17 | $15.55 | 1,772,300 | — | — |
| 2020-05-05 | $15.23 | $15.61 | 1,481,500 | — | — |
| 2020-05-04 | $14.81 | $15.18 | 1,130,600 | — | — |
| 2020-05-01 | $14.35 | $14.71 | 1,196,800 | — | — |
| 2020-04-30 | $14.98 | $15.35 | 2,074,000 | — | — |
| 2020-04-29 | $15.81 | $16.20 | 2,593,300 | — | — |
| 2020-04-28 | $13.97 | $14.32 | 3,023,600 | — | — |
| 2020-04-27 | $13.02 | $13.34 | 1,645,600 | — | — |
| 2020-04-24 | $12.36 | $12.67 | 978,300 | — | — |
| 2020-04-23 | $12.16 | $12.46 | 1,506,000 | — | — |
| 2020-04-22 | $11.26 | $11.54 | 1,396,100 | — | — |
| 2020-04-21 | $11.56 | $11.85 | 2,121,700 | — | — |
| 2020-04-20 | $10.75 | $11.02 | 2,081,800 | — | — |
| 2020-04-17 | $11.19 | $11.47 | 1,107,900 | — | — |
| 2020-04-16 | $10.33 | $10.59 | 1,139,900 | — | — |
| 2020-04-15 | $10.51 | $10.77 | 1,588,100 | — | — |
| 2020-04-14 | $11.17 | $11.45 | 1,420,400 | — | — |
| 2020-04-13 | $11.26 | $11.54 | 1,618,000 | — | — |
| 2020-04-09 | $12.49 | $12.80 | 3,164,600 | — | — |
| 2020-04-08 | $10.84 | $11.11 | 1,633,100 | — | — |
| 2020-04-07 | $9.31 | $9.54 | 1,556,100 | — | — |
| 2020-04-06 | $9.35 | $9.58 | 1,804,800 | — | — |
| 2020-04-03 | $7.35 | $7.53 | 1,510,000 | — | — |
| 2020-04-02 | $7.65 | $7.84 | 1,855,100 | — | — |
| 2020-04-01 | $7.56 | $7.75 | 2,349,700 | — | — |
| 2020-03-31 | $9.07 | $9.29 | 1,828,500 | — | — |
| 2020-03-30 | $9.35 | $9.58 | 1,698,500 | — | — |
| 2020-03-27 | $9.17 | $9.40 | 1,885,000 | — | — |
| 2020-03-26 | $11.62 | $11.91 | 1,651,000 | — | — |
| 2020-03-25 | $11.45 | $11.73 | 2,441,800 | — | — |
| 2020-03-24 | $11.57 | $11.86 | 3,483,800 | — | — |
| 2020-03-23 | $9.52 | $9.76 | 2,339,700 | — | — |
| 2020-03-20 | $8.61 | $8.82 | 4,312,700 | — | — |
| 2020-03-19 | $8.50 | $8.71 | 2,877,600 | — | — |
| 2020-03-18 | $6.53 | $6.69 | 2,572,200 | — | — |
| 2020-03-17 | $8.50 | $8.71 | 3,177,900 | — | — |
| 2020-03-16 | $9.54 | $9.78 | 2,422,900 | — | — |
| 2020-03-13 | $13.95 | $14.30 | 1,732,200 | — | — |
| 2020-03-12 | $13.24 | $13.57 | 1,919,500 | — | — |
| 2020-03-11 | $16.45 | $16.86 | 2,124,200 | — | — |
| 2020-03-10 | $17.11 | $17.53 | 2,377,700 | — | — |
| 2020-03-09 | $17.01 | $17.43 | 1,892,200 | — | — |
| 2020-03-06 | $20.16 | $20.66 | 2,261,600 | — | — |
| 2020-03-05 | $19.95 | $20.44 | 2,298,100 | — | — |
| 2020-03-04 | $21.92 | $22.46 | 1,368,100 | — | — |
| 2020-03-03 | $21.81 | $22.35 | 1,648,100 | — | — |
| 2020-03-02 | $23.53 | $24.11 | 1,554,700 | — | — |
| 2020-02-28 | $23.93 | $24.52 | 2,155,000 | — | — |
| 2020-02-27 | $24.00 | $24.59 | 2,022,600 | — | — |
| 2020-02-26 | $25.27 | $25.90 | 1,816,500 | — | — |
| 2020-02-25 | $25.29 | $25.92 | 2,316,200 | — | — |
| 2020-02-24 | $25.55 | $26.18 | 1,539,900 | — | — |
| 2020-02-21 | $26.97 | $27.64 | 1,042,800 | — | — |
| 2020-02-20 | $28.24 | $28.94 | 1,278,800 | — | — |
| 2020-02-19 | $27.73 | $28.42 | 887,000 | — | — |
| 2020-02-18 | $27.86 | $28.55 | 800,700 | — | — |
| 2020-02-14 | $27.65 | $28.34 | 1,379,200 | — | — |
| 2020-02-13 | $27.83 | $28.52 | 1,288,200 | — | — |
| 2020-02-12 | $28.42 | $29.12 | 1,527,200 | — | — |
| 2020-02-11 | $27.23 | $27.90 | 1,749,200 | — | — |
| 2020-02-10 | $27.12 | $27.79 | 1,496,300 | — | — |
| 2020-02-07 | $26.92 | $27.59 | 1,353,300 | — | — |
| 2020-02-06 | $27.93 | $28.62 | 1,771,300 | — | — |
| 2020-02-05 | $28.02 | $28.71 | 1,880,500 | — | — |
| 2020-02-04 | $27.13 | $27.80 | 2,616,300 | — | — |
| 2020-02-03 | $26.19 | $26.84 | 3,852,600 | — | — |
| 2020-01-31 | $25.71 | $26.35 | 10,068,900 | — | — |
| 2020-01-30 | $19.32 | $19.80 | 1,930,300 | — | — |
| 2020-01-29 | $19.59 | $20.08 | 1,232,100 | — | — |
| 2020-01-28 | $18.95 | $19.42 | 1,952,900 | — | — |
| 2020-01-27 | $19.33 | $19.81 | 2,072,300 | — | — |
| 2020-01-24 | $20.27 | $20.77 | 1,254,200 | — | — |
| 2020-01-23 | $21.26 | $21.79 | 1,461,800 | — | — |
| 2020-01-22 | $21.59 | $22.13 | 831,600 | — | — |
| 2020-01-21 | $20.80 | $21.32 | 754,500 | — | — |
| 2020-01-17 | $21.84 | $22.38 | 1,194,200 | — | — |
| 2020-01-16 | $21.93 | $22.47 | 853,400 | — | — |
| 2020-01-15 | $21.39 | $21.92 | 978,200 | — | — |
| 2020-01-14 | $21.27 | $21.80 | 960,900 | — | — |
| 2020-01-13 | $20.86 | $21.38 | 872,100 | — | — |
| 2020-01-10 | $20.47 | $20.98 | 876,300 | — | — |
| 2020-01-09 | $20.62 | $21.13 | 902,900 | — | — |
| 2020-01-08 | $20.93 | $21.45 | 963,100 | — | — |
| 2020-01-07 | $21.19 | $21.72 | 696,900 | — | — |
| 2020-01-06 | $20.78 | $21.29 | 996,400 | — | — |
| 2020-01-03 | $20.68 | $21.19 | 1,963,600 | — | — |
| 2020-01-02 | $22.10 | $22.65 | 1,587,600 | — | — |