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
- 2020-09-30 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 | $29.55 | $29.55 | 819,800 | — | — |
| 2020-12-30 | $29.12 | $29.12 | 1,024,700 | — | — |
| 2020-12-29 | $28.62 | $28.62 | 1,437,400 | — | — |
| 2020-12-28 | $28.81 | $28.81 | 1,254,400 | — | — |
| 2020-12-24 | $30.05 | $30.05 | 540,500 | — | — |
| 2020-12-23 | $30.01 | $30.01 | 1,102,700 | — | — |
| 2020-12-22 | $30.36 | $30.36 | 1,663,700 | — | — |
| 2020-12-21 | $31.12 | $31.12 | 1,414,600 | — | — |
| 2020-12-18 | $30.34 | $30.34 | 2,428,800 | — | — |
| 2020-12-17 | $30.27 | $30.27 | 2,503,900 | — | — |
| 2020-12-16 | $29.12 | $29.12 | 1,489,000 | — | — |
| 2020-12-15 | $28.67 | $28.67 | 1,295,600 | — | — |
| 2020-12-14 | $28.10 | $28.10 | 1,827,400 | — | — |
| 2020-12-11 | $28.40 | $28.40 | 3,588,600 | — | — |
| 2020-12-10 | $29.10 | $29.10 | 9,500,900 | — | — |
| 2020-12-09 | $28.34 | $28.34 | 4,092,900 | — | — |
| 2020-12-08 | $29.02 | $29.02 | 3,501,300 | — | — |
| 2020-12-07 | $29.70 | $29.70 | 5,866,400 | — | — |
| 2020-12-04 | $26.50 | $26.50 | 1,784,400 | — | — |
| 2020-12-03 | $27.17 | $27.17 | 2,191,300 | — | — |
| 2020-12-02 | $26.71 | $26.71 | 1,703,100 | — | — |
| 2020-12-01 | $27.12 | $27.12 | 1,784,900 | — | — |
| 2020-11-30 | $27.95 | $27.95 | 2,573,700 | — | — |
| 2020-11-27 | $27.88 | $27.88 | 3,577,500 | — | — |
| 2020-11-25 | $25.82 | $25.82 | 3,842,200 | — | — |
| 2020-11-24 | $22.88 | $22.88 | 1,498,600 | — | — |
| 2020-11-23 | $22.02 | $22.02 | 1,080,900 | — | — |
| 2020-11-20 | $22.14 | $22.14 | 1,915,100 | — | — |
| 2020-11-19 | $22.00 | $22.00 | 1,141,800 | — | — |
| 2020-11-18 | $22.72 | $22.72 | 478,800 | — | — |
| 2020-11-17 | $23.35 | $23.35 | 2,226,600 | — | — |
| 2020-11-16 | $22.86 | $22.86 | 582,300 | — | — |
| 2020-11-13 | $22.40 | $22.40 | 490,800 | — | — |
| 2020-11-12 | $21.31 | $21.31 | 1,212,300 | — | — |
| 2020-11-11 | $21.55 | $21.55 | 665,200 | — | — |
| 2020-11-10 | $21.37 | $21.37 | 1,388,500 | — | — |
| 2020-11-09 | $22.95 | $22.95 | 782,800 | — | — |
| 2020-11-06 | $23.39 | $23.39 | 1,194,500 | — | — |
| 2020-11-05 | $22.97 | $22.97 | 987,900 | — | — |
| 2020-11-04 | $22.16 | $22.16 | 1,165,400 | — | — |
| 2020-11-03 | $22.20 | $22.20 | 904,400 | — | — |
| 2020-11-02 | $21.95 | $21.95 | 581,700 | — | — |
| 2020-10-30 | $22.11 | $22.11 | 980,500 | — | — |
| 2020-10-29 | $23.18 | $23.18 | 846,300 | — | — |
| 2020-10-28 | $23.48 | $23.48 | 823,200 | — | — |
| 2020-10-27 | $23.51 | $23.51 | 670,100 | — | — |
| 2020-10-26 | $23.63 | $23.63 | 1,092,700 | — | — |
| 2020-10-23 | $23.51 | $23.51 | 930,900 | — | — |
| 2020-10-22 | $24.00 | $24.00 | 1,056,800 | — | — |
| 2020-10-21 | $24.19 | $24.19 | 1,048,000 | — | — |
| 2020-10-20 | $24.10 | $24.10 | 894,400 | — | — |
| 2020-10-19 | $23.90 | $23.90 | 949,900 | — | — |
| 2020-10-16 | $23.98 | $23.98 | 999,400 | — | — |
| 2020-10-15 | $23.97 | $23.97 | 1,113,600 | — | — |
| 2020-10-14 | $23.35 | $23.35 | 3,377,400 | — | — |
| 2020-10-13 | $24.38 | $24.38 | 1,199,700 | — | — |
| 2020-10-12 | $24.88 | $24.88 | 3,142,000 | — | — |
| 2020-10-09 | $25.70 | $25.70 | 1,473,400 | — | — |
| 2020-10-08 | $26.53 | $26.53 | 2,303,900 | — | — |
| 2020-10-07 | $26.48 | $26.48 | 3,760,900 | — | — |
| 2020-10-06 | $26.00 | $26.00 | 6,900,800 | — | — |
| 2020-10-05 | $25.19 | $25.19 | 2,150,400 | — | — |
| 2020-10-02 | $25.91 | $25.91 | 3,490,800 | — | — |
| 2020-10-01 | $26.13 | $26.13 | 12,996,100 | — | — |
| 2020-09-30 | $28.80 | $28.80 | 40,825,900 | — | — |