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
- 2019-11-27 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 | $29.50 | $29.50 | 7,500 |
| 2020-12-30 | $29.25 | $29.25 | 13,500 |
| 2020-12-29 | $29.68 | $29.68 | 14,700 |
| 2020-12-28 | $27.76 | $27.76 | 64,000 |
| 2020-12-24 | $27.92 | $27.92 | 18,500 |
| 2020-12-23 | $31.96 | $31.96 | 2,100 |
| 2020-12-22 | $31.61 | $31.61 | 2,400 |
| 2020-12-21 | $31.70 | $31.70 | 1,700 |
| 2020-12-18 | $32.42 | $32.42 | 3,000 |
| 2020-12-17 | $32.74 | $32.74 | 1,500 |
| 2020-12-16 | $32.50 | $32.50 | 1,700 |
| 2020-12-15 | $32.63 | $32.63 | 3,200 |
| 2020-12-14 | $32.65 | $32.65 | 1,300 |
| 2020-12-11 | $34.21 | $34.21 | 700 |
| 2020-12-10 | $32.05 | $32.05 | 6,600 |
| 2020-12-09 | $33.71 | $33.71 | 4,100 |
| 2020-12-08 | $33.02 | $33.02 | 12,000 |
| 2020-12-07 | $33.00 | $33.00 | 5,800 |
| 2020-12-04 | $34.50 | $34.50 | 8,200 |
| 2020-12-03 | $33.42 | $33.42 | 6,700 |
| 2020-12-02 | $32.70 | $32.70 | 3,000 |
| 2020-12-01 | $33.50 | $33.50 | 2,600 |
| 2020-11-30 | $33.48 | $33.48 | 18,500 |
| 2020-11-27 | $34.74 | $34.74 | 13,200 |
| 2020-11-25 | $34.67 | $34.67 | 54,300 |
| 2020-11-24 | $34.99 | $34.99 | 16,500 |
| 2020-11-23 | $33.94 | $33.94 | 9,800 |
| 2020-11-20 | $34.07 | $34.07 | 17,100 |
| 2020-11-19 | $32.65 | $32.65 | 9,500 |
| 2020-11-18 | $32.00 | $32.00 | 6,700 |
| 2020-11-17 | $32.05 | $32.05 | 1,300 |
| 2020-11-16 | $32.85 | $32.84 | 10,100 |
| 2020-11-13 | $32.50 | $32.50 | 11,400 |
| 2020-11-12 | $32.99 | $32.99 | 409,500 |
| 2020-11-11 | $33.29 | $33.29 | 16,100 |
| 2020-11-10 | $35.12 | $35.12 | 15,100 |
| 2020-11-09 | $37.00 | $37.00 | 8,300 |
| 2020-11-06 | $37.46 | $37.46 | 5,300 |
| 2020-11-05 | $37.75 | $37.75 | 28,500 |
| 2020-11-04 | $37.15 | $37.15 | 12,800 |
| 2020-11-03 | $36.25 | $36.25 | 14,700 |
| 2020-11-02 | $39.57 | $39.57 | 1,200 |
| 2020-10-30 | $37.95 | $37.95 | 2,500 |
| 2020-10-29 | $39.79 | $39.79 | 49,000 |
| 2020-10-28 | $38.99 | $38.99 | 1,700 |
| 2020-10-27 | $40.00 | $40.00 | 2,900 |
| 2020-10-26 | $38.81 | $38.81 | 1,600 |
| 2020-10-23 | $38.91 | $38.91 | 800 |
| 2020-10-22 | $38.35 | $38.35 | 4,700 |
| 2020-10-21 | $38.50 | $38.50 | 1,400 |
| 2020-10-20 | $38.92 | $38.93 | 1,200 |
| 2020-10-19 | $39.20 | $39.20 | 2,400 |
| 2020-10-16 | $39.00 | $39.00 | 7,000 |
| 2020-10-15 | $36.57 | $36.57 | 2,100 |
| 2020-10-14 | $37.86 | $37.86 | 42,100 |
| 2020-10-13 | $38.43 | $38.43 | 600 |
| 2020-10-12 | $38.44 | $38.44 | 1,200 |
| 2020-10-09 | $37.65 | $37.65 | 7,000 |
| 2020-10-08 | $37.65 | $37.65 | 1,300 |
| 2020-10-07 | $37.10 | $37.10 | 1,000 |
| 2020-10-06 | $36.71 | $36.71 | 7,500 |
| 2020-10-05 | $36.13 | $36.12 | 60,800 |
| 2020-10-02 | $35.32 | $35.32 | 400 |
| 2020-10-01 | $36.17 | $36.17 | 1,300 |
| 2020-09-30 | $36.60 | $36.60 | 1,900 |
| 2020-09-29 | $34.59 | $34.59 | 500 |
| 2020-09-28 | $34.73 | $34.73 | 2,200 |
| 2020-09-25 | $32.61 | $32.61 | 0 |
| 2020-09-24 | $32.61 | $32.61 | 200 |
| 2020-09-23 | $34.00 | $34.00 | 0 |
| 2020-09-22 | $34.00 | $34.00 | 0 |
| 2020-09-21 | $34.00 | $34.00 | 600 |
| 2020-09-18 | $33.60 | $33.60 | 60,200 |
| 2020-09-17 | $35.00 | $35.00 | 700 |
| 2020-09-16 | $35.30 | $35.30 | 1,100 |
| 2020-09-15 | $34.51 | $34.50 | 200 |
| 2020-09-14 | $33.70 | $33.70 | 1,600 |
| 2020-09-11 | $35.00 | $35.00 | 40,500 |
| 2020-09-10 | $34.41 | $34.41 | 1,500 |
| 2020-09-09 | $34.22 | $34.22 | 56,700 |
| 2020-09-08 | $33.66 | $33.66 | 1,200 |
| 2020-09-04 | $33.50 | $33.50 | 2,100 |
| 2020-09-03 | $34.50 | $34.50 | 171,500 |
| 2020-09-02 | $36.08 | $36.08 | 41,200 |
| 2020-09-01 | $37.00 | $37.00 | 16,800 |
| 2020-08-31 | $35.75 | $35.75 | 5,900 |
| 2020-08-28 | $35.75 | $35.75 | 1,600 |
| 2020-08-27 | $35.42 | $35.42 | 9,900 |
| 2020-08-26 | $36.66 | $36.66 | 49,900 |
| 2020-08-25 | $36.42 | $36.42 | 15,400 |
| 2020-08-24 | $34.46 | $34.46 | 7,900 |
| 2020-08-21 | $33.91 | $33.91 | 34,000 |
| 2020-08-20 | $32.17 | $32.17 | 65,800 |
| 2020-08-19 | $33.12 | $33.12 | 900 |
| 2020-08-18 | $32.87 | $32.87 | 98,900 |
| 2020-08-17 | $32.17 | $32.17 | 3,700 |
| 2020-08-14 | $32.57 | $32.57 | 900 |
| 2020-08-13 | $31.28 | $31.28 | 300 |
| 2020-08-12 | $32.04 | $32.04 | 4,100 |
| 2020-08-11 | $30.98 | $30.98 | 600 |
| 2020-08-10 | $31.50 | $31.50 | 2,000 |
| 2020-08-07 | $31.60 | $31.60 | 1,300 |
| 2020-08-06 | $33.50 | $33.50 | 20,500 |
| 2020-08-05 | $33.19 | $33.19 | 2,800 |
| 2020-08-04 | $32.22 | $32.22 | 1,800 |
| 2020-08-03 | $31.60 | $31.60 | 800 |
| 2020-07-31 | $31.48 | $31.48 | 1,400 |
| 2020-07-30 | $31.79 | $31.79 | 1,000 |
| 2020-07-29 | $32.24 | $32.24 | 0 |
| 2020-07-28 | $32.24 | $32.24 | 200 |
| 2020-07-27 | $30.92 | $30.92 | 400 |
| 2020-07-24 | $31.03 | $31.03 | 1,700 |
| 2020-07-23 | $32.34 | $32.34 | 37,400 |
| 2020-07-22 | $31.89 | $31.89 | 60,200 |
| 2020-07-21 | $33.38 | $33.38 | 91,200 |
| 2020-07-20 | $31.79 | $31.79 | 1,100 |
| 2020-07-17 | $30.95 | $30.95 | 23,700 |
| 2020-07-16 | $31.10 | $31.10 | 10,500 |
| 2020-07-15 | $31.32 | $31.31 | 19,000 |
| 2020-07-14 | $31.00 | $31.00 | 2,300 |
| 2020-07-13 | $31.60 | $31.60 | 61,000 |
| 2020-07-10 | $32.00 | $32.00 | 12,300 |
| 2020-07-09 | $33.25 | $33.25 | 72,300 |
| 2020-07-08 | $32.21 | $32.21 | 33,300 |
| 2020-07-07 | $30.13 | $30.13 | 400 |
| 2020-07-06 | $29.75 | $29.74 | 5,600 |
| 2020-07-02 | $26.14 | $26.14 | 800 |
| 2020-07-01 | $26.40 | $26.40 | 0 |
| 2020-06-30 | $26.40 | $26.40 | 0 |
| 2020-06-29 | $26.40 | $26.40 | 300 |
| 2020-06-26 | $28.21 | $28.21 | 0 |
| 2020-06-25 | $28.21 | $28.21 | 120,300 |
| 2020-06-24 | $28.57 | $28.57 | 1,300 |
| 2020-06-23 | $29.00 | $29.00 | 4,200 |
| 2020-06-22 | $27.71 | $27.71 | 600 |
| 2020-06-19 | $27.39 | $27.39 | 0 |
| 2020-06-18 | $27.39 | $27.39 | 500 |
| 2020-06-17 | $28.45 | $28.45 | 800 |
| 2020-06-16 | $29.07 | $29.07 | 300 |
| 2020-06-15 | $26.36 | $26.36 | 200 |
| 2020-06-12 | $27.00 | $27.00 | 500 |
| 2020-06-11 | $27.34 | $27.34 | 4,400 |
| 2020-06-10 | $27.50 | $27.50 | 2,600 |
| 2020-06-09 | $28.00 | $28.00 | 4,500 |
| 2020-06-08 | $28.12 | $28.12 | 900 |
| 2020-06-05 | $27.68 | $27.68 | 700 |
| 2020-06-04 | $27.30 | $27.30 | 224,700 |
| 2020-06-03 | $26.33 | $26.33 | 1,700 |
| 2020-06-02 | $26.85 | $26.85 | 84,700 |
| 2020-06-01 | $25.26 | $25.26 | 0 |
| 2020-05-29 | $25.26 | $25.26 | 600 |
| 2020-05-28 | $25.15 | $25.15 | 1,000 |
| 2020-05-27 | $26.00 | $26.00 | 700 |
| 2020-05-26 | $25.02 | $25.02 | 1,900 |
| 2020-05-22 | $24.73 | $24.73 | 5,700 |
| 2020-05-21 | $26.75 | $26.75 | 1,900 |
| 2020-05-20 | $27.00 | $27.00 | 19,300 |
| 2020-05-19 | $28.00 | $28.00 | 4,900 |
| 2020-05-18 | $26.00 | $26.00 | 10,200 |
| 2020-05-15 | $23.96 | $23.96 | 400 |
| 2020-05-14 | $25.00 | $25.00 | 900 |
| 2020-05-13 | $25.00 | $25.00 | 52,300 |
| 2020-05-12 | $25.87 | $25.87 | 30,300 |
| 2020-05-11 | $25.65 | $25.64 | 600 |
| 2020-05-08 | $24.12 | $24.12 | 1,000 |
| 2020-05-07 | $25.25 | $25.25 | 500 |
| 2020-05-06 | $24.23 | $24.23 | 65,200 |
| 2020-05-05 | $23.61 | $23.61 | 3,200 |
| 2020-05-04 | $22.82 | $22.82 | 57,100 |
| 2020-05-01 | $25.00 | $25.00 | 1,300 |
| 2020-04-30 | $25.17 | $25.16 | 1,200 |
| 2020-04-29 | $26.75 | $26.75 | 0 |
| 2020-04-28 | $26.75 | $26.75 | 0 |
| 2020-04-27 | $26.75 | $26.75 | 100 |
| 2020-04-24 | $26.65 | $26.65 | 100 |
| 2020-04-23 | $25.79 | $25.79 | 1,400 |
| 2020-04-22 | $25.46 | $25.46 | 0 |
| 2020-04-21 | $25.46 | $25.46 | 0 |
| 2020-04-20 | $25.46 | $25.46 | 1,900 |
| 2020-04-17 | $27.37 | $27.37 | 45,100 |
| 2020-04-16 | $26.87 | $26.87 | 800 |
| 2020-04-15 | $26.37 | $26.37 | 200 |
| 2020-04-14 | $24.50 | $24.50 | 0 |
| 2020-04-13 | $24.50 | $24.50 | 0 |
| 2020-04-09 | $24.50 | $24.50 | 400 |
| 2020-04-08 | $25.79 | $25.79 | 0 |
| 2020-04-07 | $25.79 | $25.79 | 300 |
| 2020-04-06 | $25.32 | $25.32 | 3,300 |
| 2020-04-03 | $24.00 | $24.00 | 700 |
| 2020-04-02 | $23.06 | $23.06 | 300 |
| 2020-04-01 | $24.44 | $24.44 | 400 |
| 2020-03-31 | $25.07 | $25.07 | 200 |
| 2020-03-30 | $23.00 | $23.00 | 700 |
| 2020-03-27 | $22.73 | $22.73 | 0 |
| 2020-03-26 | $22.73 | $22.73 | 3,600 |
| 2020-03-25 | $22.00 | $22.00 | 600 |
| 2020-03-24 | $23.97 | $23.97 | 0 |
| 2020-03-23 | $23.97 | $23.97 | 500 |
| 2020-03-20 | $23.79 | $23.79 | 0 |
| 2020-03-19 | $23.79 | $23.79 | 101,100 |
| 2020-03-18 | $20.07 | $20.07 | 300 |
| 2020-03-17 | $22.60 | $22.60 | 5,200 |
| 2020-03-16 | $23.31 | $23.31 | 5,900 |
| 2020-03-13 | $25.88 | $25.88 | 1,600 |
| 2020-03-12 | $25.00 | $25.00 | 0 |
| 2020-03-11 | $25.00 | $25.00 | 1,000 |
| 2020-03-10 | $23.22 | $23.22 | 0 |
| 2020-03-09 | $23.22 | $23.22 | 2,400 |
| 2020-03-06 | $25.63 | $25.63 | 100 |
| 2020-03-05 | $25.63 | $25.63 | 0 |
| 2020-03-04 | $25.63 | $25.63 | 18,900 |
| 2020-03-03 | $25.58 | $25.58 | 600 |
| 2020-03-02 | $26.20 | $26.20 | 300 |
| 2020-02-28 | $25.75 | $25.75 | 0 |
| 2020-02-27 | $25.75 | $25.75 | 1,500 |
| 2020-02-26 | $27.17 | $27.17 | 0 |
| 2020-02-25 | $27.17 | $27.17 | 0 |
| 2020-02-24 | $27.17 | $27.17 | 1,200 |
| 2020-02-21 | $27.73 | $27.73 | 700 |
| 2020-02-20 | $27.17 | $27.17 | 146,400 |
| 2020-02-19 | $27.17 | $27.17 | 600 |
| 2020-02-18 | $27.00 | $27.00 | 5,800 |
| 2020-02-14 | $28.28 | $28.28 | 600 |
| 2020-02-13 | $28.12 | $28.12 | 200 |
| 2020-02-12 | $27.88 | $27.88 | 2,400 |
| 2020-02-11 | $26.91 | $26.91 | 0 |
| 2020-02-10 | $26.91 | $26.91 | 0 |
| 2020-02-07 | $26.91 | $26.91 | 400 |
| 2020-02-06 | $28.68 | $28.68 | 500 |
| 2020-02-05 | $25.98 | $25.98 | 0 |
| 2020-02-04 | $25.98 | $25.98 | 0 |
| 2020-02-03 | $25.98 | $25.98 | 100 |
| 2020-01-31 | $25.39 | $25.39 | 0 |
| 2020-01-30 | $25.39 | $25.39 | 100 |
| 2020-01-29 | $26.08 | $26.08 | 1,100 |
| 2020-01-28 | $24.75 | $24.75 | 0 |
| 2020-01-27 | $24.75 | $24.75 | 2,300 |
| 2020-01-24 | $27.35 | $27.35 | 3,100 |
| 2020-01-23 | $27.45 | $27.45 | 1,600 |
| 2020-01-22 | $27.90 | $27.90 | 3,100 |
| 2020-01-21 | $28.33 | $28.33 | 2,200 |
| 2020-01-17 | $28.25 | $28.25 | 200 |
| 2020-01-16 | $27.90 | $27.90 | 900 |
| 2020-01-15 | $28.20 | $28.20 | 1,500 |
| 2020-01-14 | $28.39 | $28.39 | 2,200 |
| 2020-01-13 | $28.11 | $28.11 | 0 |
| 2020-01-10 | $28.11 | $28.11 | 1,700 |
| 2020-01-09 | $26.91 | $26.91 | 0 |
| 2020-01-08 | $26.91 | $26.91 | 0 |
| 2020-01-07 | $26.91 | $26.91 | 0 |
| 2020-01-06 | $26.91 | $26.91 | 0 |
| 2020-01-03 | $26.91 | $26.91 | 200 |
| 2020-01-02 | $27.25 | $27.25 | 1,000 |