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
- 1991-06-26 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 | $23.50 | $31.33 | 4,316,400 | — | — |
| 2020-12-30 | $22.78 | $30.37 | 8,226,300 | — | — |
| 2020-12-29 | $23.31 | $31.08 | 2,818,800 | — | — |
| 2020-12-28 | $23.30 | $31.07 | 3,892,600 | — | — |
| 2020-12-24 | $23.27 | $31.03 | 2,859,700 | — | — |
| 2020-12-23 | $23.49 | $31.32 | 5,114,100 | — | — |
| 2020-12-22 | $22.82 | $30.43 | 4,832,900 | — | — |
| 2020-12-21 | $22.62 | $30.16 | 6,095,800 | — | — |
| 2020-12-18 | $22.54 | $30.05 | 13,712,900 | — | — |
| 2020-12-17 | $22.09 | $29.45 | 6,010,000 | — | — |
| 2020-12-16 | $21.90 | $29.20 | 6,493,400 | — | — |
| 2020-12-15 | $22.28 | $29.71 | 5,431,700 | — | — |
| 2020-12-14 | $21.30 | $28.40 | 4,869,900 | — | — |
| 2020-12-11 | $21.15 | $28.20 | 4,495,300 | — | — |
| 2020-12-10 | $20.85 | $27.80 | 4,779,400 | — | — |
| 2020-12-09 | $20.85 | $27.80 | 4,848,400 | — | — |
| 2020-12-08 | $21.19 | $28.25 | 4,626,100 | — | — |
| 2020-12-07 | $20.87 | $27.83 | 4,225,000 | — | — |
| 2020-12-04 | $21.07 | $28.09 | 4,094,300 | — | — |
| 2020-12-03 | $21.16 | $28.21 | 5,008,800 | — | — |
| 2020-12-02 | $21.16 | $28.21 | 6,780,500 | — | — |
| 2020-12-01 | $20.60 | $27.47 | 5,935,400 | — | — |
| 2020-11-30 | $20.44 | $27.25 | 8,001,700 | — | — |
| 2020-11-27 | $21.04 | $28.05 | 1,924,100 | — | — |
| 2020-11-25 | $20.98 | $27.97 | 4,538,700 | — | — |
| 2020-11-24 | $21.15 | $28.20 | 5,722,200 | — | — |
| 2020-11-23 | $20.46 | $27.28 | 5,700,700 | — | — |
| 2020-11-20 | $20.42 | $27.23 | 6,956,400 | — | — |
| 2020-11-19 | $20.88 | $27.84 | 6,364,300 | — | — |
| 2020-11-18 | $21.37 | $28.49 | 11,401,900 | — | — |
| 2020-11-17 | $21.35 | $28.47 | 4,546,300 | — | — |
| 2020-11-16 | $21.33 | $28.44 | 5,490,200 | — | — |
| 2020-11-13 | $20.87 | $27.83 | 4,756,600 | — | — |
| 2020-11-12 | $20.54 | $27.39 | 5,706,800 | — | — |
| 2020-11-11 | $21.29 | $28.39 | 6,060,800 | — | — |
| 2020-11-10 | $20.82 | $27.76 | 6,543,700 | — | — |
| 2020-11-09 | $20.97 | $27.96 | 7,284,000 | — | — |
| 2020-11-06 | $20.41 | $27.21 | 4,317,800 | — | — |
| 2020-11-05 | $20.97 | $27.96 | 5,604,300 | — | — |
| 2020-11-04 | $19.94 | $26.59 | 6,436,200 | — | — |
| 2020-11-03 | $20.27 | $27.03 | 4,908,200 | — | — |
| 2020-11-02 | $20.00 | $26.67 | 5,621,600 | — | — |
| 2020-10-30 | $19.50 | $26.00 | 5,949,800 | — | — |
| 2020-10-29 | $19.53 | $26.04 | 4,772,900 | — | — |
| 2020-10-28 | $19.50 | $25.81 | 6,373,700 | — | — |
| 2020-10-27 | $20.34 | $26.92 | 3,719,000 | — | — |
| 2020-10-26 | $20.58 | $27.24 | 5,676,100 | — | — |
| 2020-10-23 | $20.65 | $27.33 | 3,881,500 | — | — |
| 2020-10-22 | $20.41 | $27.01 | 4,140,900 | — | — |
| 2020-10-21 | $20.21 | $26.75 | 5,450,700 | — | — |
| 2020-10-20 | $20.00 | $26.47 | 4,668,200 | — | — |
| 2020-10-19 | $19.90 | $26.34 | 8,025,400 | — | — |
| 2020-10-16 | $19.90 | $26.34 | 3,838,900 | — | — |
| 2020-10-15 | $19.86 | $26.29 | 3,941,700 | — | — |
| 2020-10-14 | $19.63 | $25.98 | 3,657,800 | — | — |
| 2020-10-13 | $19.55 | $25.88 | 5,105,700 | — | — |
| 2020-10-12 | $19.52 | $25.84 | 5,156,600 | — | — |
| 2020-10-09 | $19.32 | $25.57 | 7,942,800 | — | — |
| 2020-10-08 | $19.44 | $25.73 | 8,813,800 | — | — |
| 2020-10-07 | $18.75 | $24.82 | 3,546,900 | — | — |
| 2020-10-06 | $18.66 | $24.70 | 3,555,500 | — | — |
| 2020-10-05 | $18.58 | $24.59 | 3,444,800 | — | — |
| 2020-10-02 | $18.54 | $24.54 | 6,500,200 | — | — |
| 2020-10-01 | $17.92 | $23.72 | 4,895,900 | — | — |
| 2020-09-30 | $18.11 | $23.97 | 6,615,400 | — | — |
| 2020-09-29 | $18.00 | $23.82 | 4,226,900 | — | — |
| 2020-09-28 | $17.87 | $23.65 | 5,012,600 | — | — |
| 2020-09-25 | $17.99 | $23.81 | 3,652,700 | — | — |
| 2020-09-24 | $17.96 | $23.77 | 7,458,000 | — | — |
| 2020-09-23 | $17.76 | $23.51 | 5,635,800 | — | — |
| 2020-09-22 | $18.24 | $24.14 | 4,816,300 | — | — |
| 2020-09-21 | $18.36 | $24.30 | 4,674,800 | — | — |
| 2020-09-18 | $18.79 | $24.87 | 11,655,500 | — | — |
| 2020-09-17 | $18.43 | $24.39 | 6,893,600 | — | — |
| 2020-09-16 | $18.06 | $23.90 | 4,346,300 | — | — |
| 2020-09-15 | $17.79 | $23.55 | 3,703,300 | — | — |
| 2020-09-14 | $17.95 | $23.76 | 4,413,900 | — | — |
| 2020-09-11 | $17.80 | $23.56 | 7,266,200 | — | — |
| 2020-09-10 | $17.36 | $22.98 | 2,737,000 | — | — |
| 2020-09-09 | $17.54 | $23.22 | 2,988,900 | — | — |
| 2020-09-08 | $17.41 | $23.04 | 4,264,800 | — | — |
| 2020-09-04 | $17.57 | $23.26 | 4,318,200 | — | — |
| 2020-09-03 | $17.69 | $23.41 | 4,419,100 | — | — |
| 2020-09-02 | $18.18 | $24.06 | 4,967,300 | — | — |
| 2020-09-01 | $17.91 | $23.71 | 3,914,300 | — | — |
| 2020-08-31 | $17.75 | $23.49 | 4,074,700 | — | — |
| 2020-08-28 | $17.90 | $23.69 | 4,775,000 | — | — |
| 2020-08-27 | $17.91 | $23.71 | 3,515,400 | — | — |
| 2020-08-26 | $17.73 | $23.47 | 3,181,300 | — | — |
| 2020-08-25 | $17.89 | $23.68 | 2,839,400 | — | — |
| 2020-08-24 | $18.07 | $23.92 | 3,912,300 | — | — |
| 2020-08-21 | $18.02 | $23.85 | 5,183,400 | — | — |
| 2020-08-20 | $17.95 | $23.76 | 5,172,300 | — | — |
| 2020-08-19 | $17.62 | $23.32 | 2,614,800 | — | — |
| 2020-08-18 | $17.74 | $23.48 | 4,635,000 | — | — |
| 2020-08-17 | $17.67 | $23.39 | 4,249,500 | — | — |
| 2020-08-14 | $17.57 | $23.26 | 4,269,300 | — | — |
| 2020-08-13 | $17.79 | $23.55 | 7,945,700 | — | — |
| 2020-08-12 | $17.26 | $22.85 | 5,144,100 | — | — |
| 2020-08-11 | $16.98 | $22.47 | 5,873,700 | — | — |
| 2020-08-10 | $17.59 | $23.28 | 5,848,600 | — | — |
| 2020-08-07 | $17.16 | $22.71 | 8,627,800 | — | — |
| 2020-08-06 | $16.55 | $21.91 | 9,526,700 | — | — |
| 2020-08-05 | $15.40 | $20.38 | 6,045,100 | — | — |
| 2020-08-04 | $15.47 | $20.48 | 5,566,600 | — | — |
| 2020-08-03 | $15.12 | $20.01 | 3,457,000 | — | — |
| 2020-07-31 | $15.23 | $20.16 | 4,080,000 | — | — |
| 2020-07-30 | $15.42 | $20.22 | 3,175,300 | — | — |
| 2020-07-29 | $15.56 | $20.40 | 4,142,500 | — | — |
| 2020-07-28 | $15.20 | $19.93 | 3,344,000 | — | — |
| 2020-07-27 | $15.25 | $20.00 | 5,329,200 | — | — |
| 2020-07-24 | $15.40 | $20.19 | 4,226,600 | — | — |
| 2020-07-23 | $15.68 | $20.56 | 4,130,400 | — | — |
| 2020-07-22 | $15.60 | $20.46 | 6,716,500 | — | — |
| 2020-07-21 | $15.42 | $20.22 | 5,172,800 | — | — |
| 2020-07-20 | $15.26 | $20.01 | 5,591,900 | — | — |
| 2020-07-17 | $15.63 | $20.50 | 8,238,800 | — | — |
| 2020-07-16 | $14.88 | $19.51 | 3,706,000 | — | — |
| 2020-07-15 | $15.07 | $19.76 | 4,961,900 | — | — |
| 2020-07-14 | $14.76 | $19.36 | 6,563,500 | — | — |
| 2020-07-13 | $14.64 | $19.20 | 6,735,900 | — | — |
| 2020-07-10 | $14.36 | $18.83 | 5,158,000 | — | — |
| 2020-07-09 | $13.92 | $18.25 | 5,579,300 | — | — |
| 2020-07-08 | $14.44 | $18.94 | 6,383,700 | — | — |
| 2020-07-07 | $14.14 | $18.54 | 4,165,200 | — | — |
| 2020-07-06 | $14.47 | $18.97 | 5,526,900 | — | — |
| 2020-07-02 | $14.48 | $18.99 | 4,701,800 | — | — |
| 2020-07-01 | $14.41 | $18.90 | 5,702,400 | — | — |
| 2020-06-30 | $14.49 | $19.00 | 9,237,100 | — | — |
| 2020-06-29 | $14.34 | $18.80 | 9,840,400 | — | — |
| 2020-06-26 | $13.75 | $18.03 | 13,077,500 | — | — |
| 2020-06-25 | $13.88 | $18.20 | 9,719,400 | — | — |
| 2020-06-24 | $13.84 | $18.15 | 8,331,500 | — | — |
| 2020-06-23 | $13.84 | $18.15 | 7,689,800 | — | — |
| 2020-06-22 | $13.98 | $18.33 | 9,029,900 | — | — |
| 2020-06-19 | $13.34 | $17.49 | 11,402,400 | — | — |
| 2020-06-18 | $13.44 | $17.62 | 4,560,800 | — | — |
| 2020-06-17 | $13.41 | $17.58 | 6,822,400 | — | — |
| 2020-06-16 | $13.66 | $17.91 | 7,945,200 | — | — |
| 2020-06-15 | $12.88 | $16.89 | 5,975,900 | — | — |
| 2020-06-12 | $12.67 | $16.61 | 6,952,800 | — | — |
| 2020-06-11 | $12.20 | $16.00 | 8,830,900 | — | — |
| 2020-06-10 | $13.17 | $17.27 | 7,941,300 | — | — |
| 2020-06-09 | $13.84 | $18.15 | 6,287,500 | — | — |
| 2020-06-08 | $14.97 | $19.63 | 5,488,500 | — | — |
| 2020-06-05 | $14.30 | $18.75 | 8,321,300 | — | — |
| 2020-06-04 | $13.84 | $18.15 | 9,202,300 | — | — |
| 2020-06-03 | $13.63 | $17.87 | 5,804,000 | — | — |
| 2020-06-02 | $13.11 | $17.19 | 5,416,500 | — | — |
| 2020-06-01 | $12.55 | $16.46 | 6,523,200 | — | — |
| 2020-05-29 | $12.49 | $16.38 | 8,117,900 | — | — |
| 2020-05-28 | $12.89 | $16.90 | 8,437,500 | — | — |
| 2020-05-27 | $12.77 | $16.75 | 7,715,800 | — | — |
| 2020-05-26 | $12.88 | $16.89 | 5,538,100 | — | — |
| 2020-05-22 | $12.24 | $16.05 | 5,943,600 | — | — |
| 2020-05-21 | $12.31 | $16.14 | 7,769,100 | — | — |
| 2020-05-20 | $12.97 | $17.01 | 5,266,600 | — | — |
| 2020-05-19 | $12.81 | $16.80 | 5,433,300 | — | — |
| 2020-05-18 | $13.04 | $17.10 | 5,725,300 | — | — |
| 2020-05-15 | $11.75 | $15.41 | 7,669,600 | — | — |
| 2020-05-14 | $11.82 | $15.50 | 7,523,100 | — | — |
| 2020-05-13 | $11.61 | $15.22 | 9,049,000 | — | — |
| 2020-05-12 | $12.47 | $16.35 | 6,686,900 | — | — |
| 2020-05-11 | $12.40 | $16.26 | 5,335,000 | — | — |
| 2020-05-08 | $12.87 | $16.88 | 7,502,100 | — | — |
| 2020-05-07 | $12.12 | $15.89 | 7,777,500 | — | — |
| 2020-05-06 | $12.53 | $16.43 | 7,499,000 | — | — |
| 2020-05-05 | $13.05 | $17.11 | 5,684,900 | — | — |
| 2020-05-04 | $12.81 | $16.80 | 3,618,800 | — | — |
| 2020-05-01 | $12.94 | $16.97 | 3,957,400 | — | — |
| 2020-04-30 | $13.25 | $17.37 | 5,606,800 | — | — |
| 2020-04-29 | $14.32 | $18.59 | 5,761,100 | — | — |
| 2020-04-28 | $13.63 | $17.69 | 4,307,100 | — | — |
| 2020-04-27 | $13.28 | $17.24 | 3,550,600 | — | — |
| 2020-04-24 | $12.86 | $16.70 | 5,041,000 | — | — |
| 2020-04-23 | $12.69 | $16.47 | 4,019,300 | — | — |
| 2020-04-22 | $12.68 | $16.46 | 4,492,000 | — | — |
| 2020-04-21 | $12.46 | $16.18 | 5,763,800 | — | — |
| 2020-04-20 | $12.70 | $16.49 | 4,971,500 | — | — |
| 2020-04-17 | $13.12 | $17.03 | 7,584,500 | — | — |
| 2020-04-16 | $12.16 | $15.79 | 10,028,000 | — | — |
| 2020-04-15 | $12.69 | $16.47 | 10,034,200 | — | — |
| 2020-04-14 | $14.01 | $18.19 | 5,190,000 | — | — |
| 2020-04-13 | $14.19 | $18.42 | 3,747,500 | — | — |
| 2020-04-09 | $14.72 | $19.11 | 7,452,900 | — | — |
| 2020-04-08 | $14.13 | $18.34 | 4,545,500 | — | — |
| 2020-04-07 | $13.23 | $17.18 | 6,269,800 | — | — |
| 2020-04-06 | $13.62 | $17.68 | 5,157,900 | — | — |
| 2020-04-03 | $12.24 | $15.89 | 6,542,600 | — | — |
| 2020-04-02 | $13.04 | $16.93 | 6,683,700 | — | — |
| 2020-04-01 | $12.80 | $16.62 | 7,036,000 | — | — |
| 2020-03-31 | $13.60 | $17.66 | 6,793,600 | — | — |
| 2020-03-30 | $13.66 | $17.73 | 7,614,500 | — | — |
| 2020-03-27 | $13.45 | $17.46 | 5,612,400 | — | — |
| 2020-03-26 | $13.50 | $17.53 | 7,775,900 | — | — |
| 2020-03-25 | $12.82 | $16.64 | 7,160,900 | — | — |
| 2020-03-24 | $12.66 | $16.44 | 7,597,200 | — | — |
| 2020-03-23 | $11.87 | $15.41 | 10,708,200 | — | — |
| 2020-03-20 | $11.87 | $15.41 | 12,070,600 | — | — |
| 2020-03-19 | $10.99 | $14.27 | 8,728,900 | — | — |
| 2020-03-18 | $9.56 | $12.41 | 9,184,300 | — | — |
| 2020-03-17 | $11.56 | $15.01 | 7,799,000 | — | — |
| 2020-03-16 | $10.99 | $14.27 | 6,959,300 | — | — |
| 2020-03-13 | $13.00 | $16.88 | 7,406,400 | — | — |
| 2020-03-12 | $12.18 | $15.81 | 7,510,200 | — | — |
| 2020-03-11 | $14.16 | $18.38 | 7,915,400 | — | — |
| 2020-03-10 | $15.21 | $19.75 | 7,209,200 | — | — |
| 2020-03-09 | $14.58 | $18.93 | 6,968,000 | — | — |
| 2020-03-06 | $16.82 | $21.84 | 9,374,100 | — | — |
| 2020-03-05 | $16.73 | $21.72 | 6,056,400 | — | — |
| 2020-03-04 | $17.83 | $23.15 | 5,851,300 | — | — |
| 2020-03-03 | $17.43 | $22.63 | 11,037,900 | — | — |
| 2020-03-02 | $18.22 | $23.65 | 8,987,900 | — | — |
| 2020-02-28 | $16.73 | $21.72 | 12,558,200 | — | — |
| 2020-02-27 | $18.29 | $23.74 | 8,442,900 | — | — |
| 2020-02-26 | $18.69 | $24.26 | 4,952,800 | — | — |
| 2020-02-25 | $19.38 | $25.16 | 5,871,000 | — | — |
| 2020-02-24 | $20.25 | $26.29 | 3,922,000 | — | — |
| 2020-02-21 | $20.75 | $26.94 | 3,949,000 | — | — |
| 2020-02-20 | $20.80 | $27.00 | 2,819,000 | — | — |
| 2020-02-19 | $20.91 | $27.15 | 2,224,400 | — | — |
| 2020-02-18 | $21.03 | $27.30 | 2,535,800 | — | — |
| 2020-02-14 | $20.93 | $27.17 | 3,469,300 | — | — |
| 2020-02-13 | $20.83 | $27.04 | 3,407,700 | — | — |
| 2020-02-12 | $20.96 | $27.21 | 3,134,300 | — | — |
| 2020-02-11 | $20.79 | $26.99 | 3,166,000 | — | — |
| 2020-02-10 | $20.52 | $26.64 | 2,505,700 | — | — |
| 2020-02-07 | $20.50 | $26.61 | 2,206,300 | — | — |
| 2020-02-06 | $20.58 | $26.72 | 3,116,000 | — | — |
| 2020-02-05 | $20.76 | $26.95 | 3,629,100 | — | — |
| 2020-02-04 | $20.61 | $26.76 | 4,225,300 | — | — |
| 2020-02-03 | $20.31 | $26.37 | 3,843,300 | — | — |
| 2020-01-31 | $19.86 | $25.78 | 3,644,200 | — | — |
| 2020-01-30 | $20.18 | $26.20 | 2,355,500 | — | — |
| 2020-01-29 | $20.32 | $26.19 | 3,345,300 | — | — |
| 2020-01-28 | $20.18 | $26.01 | 3,129,500 | — | — |
| 2020-01-27 | $20.08 | $25.88 | 3,593,900 | — | — |
| 2020-01-24 | $20.38 | $26.27 | 2,052,400 | — | — |
| 2020-01-23 | $20.56 | $26.50 | 3,144,900 | — | — |
| 2020-01-22 | $20.40 | $26.30 | 3,833,100 | — | — |
| 2020-01-21 | $20.47 | $26.39 | 6,399,900 | — | — |
| 2020-01-17 | $20.50 | $26.43 | 5,006,100 | — | — |
| 2020-01-16 | $20.57 | $26.52 | 2,819,500 | — | — |
| 2020-01-15 | $20.46 | $26.37 | 3,099,200 | — | — |
| 2020-01-14 | $20.40 | $26.30 | 3,893,400 | — | — |
| 2020-01-13 | $20.31 | $26.18 | 3,143,700 | — | — |
| 2020-01-10 | $20.18 | $26.01 | 2,555,000 | — | — |
| 2020-01-09 | $20.26 | $26.12 | 4,163,200 | — | — |
| 2020-01-08 | $20.06 | $25.86 | 4,476,400 | — | — |
| 2020-01-07 | $20.10 | $25.91 | 3,240,600 | — | — |
| 2020-01-06 | $20.03 | $25.82 | 4,348,400 | — | — |
| 2020-01-03 | $19.80 | $25.52 | 5,349,500 | — | — |
| 2020-01-02 | $20.03 | $25.82 | 3,069,900 | — | — |