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
- 2016-04-12 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 | $28.39 | $31.10 | 6,500 |
| 2020-12-30 | $28.38 | $31.09 | 8,000 |
| 2020-12-29 | $28.53 | $31.25 | 20,900 |
| 2020-12-28 | $27.97 | $30.64 | 6,100 |
| 2020-12-24 | $28.13 | $30.82 | 9,400 |
| 2020-12-23 | $27.92 | $30.59 | 5,900 |
| 2020-12-22 | $27.17 | $29.77 | 10,300 |
| 2020-12-21 | $27.29 | $29.90 | 14,600 |
| 2020-12-18 | $27.91 | $30.58 | 32,600 |
| 2020-12-17 | $28.28 | $30.98 | 13,900 |
| 2020-12-16 | $27.52 | $30.15 | 10,900 |
| 2020-12-15 | $27.49 | $30.12 | 7,500 |
| 2020-12-14 | $27.47 | $30.09 | 34,300 |
| 2020-12-11 | $26.19 | $28.69 | 108,200 |
| 2020-12-10 | $26.55 | $29.09 | 648,500 |
| 2020-12-09 | $26.16 | $28.66 | 557,800 |
| 2020-12-08 | $25.71 | $28.17 | 1,294,400 |
| 2020-12-07 | $25.12 | $27.51 | 3,100 |
| 2020-12-04 | $25.53 | $27.97 | 6,700 |
| 2020-12-03 | $25.61 | $28.06 | 30,500 |
| 2020-12-02 | $25.68 | $28.13 | 59,900 |
| 2020-12-01 | $26.18 | $28.69 | 50,300 |
| 2020-11-30 | $25.29 | $27.70 | 8,100 |
| 2020-11-27 | $25.35 | $27.77 | 4,300 |
| 2020-11-25 | $24.57 | $26.91 | 6,700 |
| 2020-11-24 | $24.91 | $27.29 | 8,200 |
| 2020-11-23 | $25.87 | $28.34 | 7,100 |
| 2020-11-20 | $27.31 | $29.92 | 4,800 |
| 2020-11-19 | $27.50 | $28.40 | 21,900 |
| 2020-11-18 | $27.89 | $28.80 | 11,900 |
| 2020-11-17 | $26.75 | $27.63 | 9,300 |
| 2020-11-16 | $26.70 | $27.58 | 8,500 |
| 2020-11-13 | $27.16 | $28.06 | 3,200 |
| 2020-11-12 | $26.06 | $26.92 | 4,200 |
| 2020-11-11 | $26.60 | $27.47 | 3,200 |
| 2020-11-10 | $25.20 | $26.03 | 5,100 |
| 2020-11-09 | $25.54 | $26.38 | 9,700 |
| 2020-11-06 | $28.21 | $29.14 | 3,300 |
| 2020-11-05 | $27.47 | $28.38 | 5,700 |
| 2020-11-04 | $26.94 | $27.83 | 98,000 |
| 2020-11-03 | $26.30 | $27.16 | 13,500 |
| 2020-11-02 | $26.20 | $27.06 | 4,000 |
| 2020-10-30 | $24.92 | $25.74 | 7,200 |
| 2020-10-29 | $25.71 | $26.56 | 5,900 |
| 2020-10-28 | $25.40 | $26.23 | 3,400 |
| 2020-10-27 | $25.44 | $26.28 | 7,600 |
| 2020-10-26 | $25.37 | $26.21 | 6,100 |
| 2020-10-23 | $26.07 | $26.93 | 3,500 |
| 2020-10-22 | $25.94 | $26.79 | 3,700 |
| 2020-10-21 | $26.05 | $26.91 | 4,500 |
| 2020-10-20 | $26.32 | $27.19 | 700 |
| 2020-10-19 | $26.81 | $27.69 | 4,200 |
| 2020-10-16 | $26.09 | $26.95 | 5,700 |
| 2020-10-15 | $26.17 | $27.03 | 4,200 |
| 2020-10-14 | $26.49 | $27.36 | 1,800 |
| 2020-10-13 | $25.92 | $26.78 | 1,600 |
| 2020-10-12 | $26.04 | $26.89 | 2,600 |
| 2020-10-09 | $25.70 | $26.55 | 34,900 |
| 2020-10-08 | $25.65 | $26.49 | 2,300 |
| 2020-10-07 | $25.66 | $26.50 | 6,000 |
| 2020-10-06 | $25.41 | $26.25 | 6,200 |
| 2020-10-05 | $25.63 | $26.47 | 4,200 |
| 2020-10-02 | $25.48 | $26.31 | 3,800 |
| 2020-10-01 | $25.86 | $26.71 | 2,700 |
| 2020-09-30 | $25.58 | $26.42 | 5,700 |
| 2020-09-29 | $26.17 | $27.04 | 16,100 |
| 2020-09-28 | $25.18 | $26.01 | 6,300 |
| 2020-09-25 | $24.83 | $25.65 | 6,000 |
| 2020-09-24 | $24.12 | $24.91 | 3,100 |
| 2020-09-23 | $24.06 | $24.85 | 3,100 |
| 2020-09-22 | $23.51 | $24.28 | 2,100 |
| 2020-09-21 | $23.57 | $24.35 | 2,700 |
| 2020-09-18 | $23.40 | $24.17 | 8,200 |
| 2020-09-17 | $23.90 | $24.69 | 12,400 |
| 2020-09-16 | $23.88 | $24.67 | 7,700 |
| 2020-09-15 | $24.01 | $24.80 | 5,700 |
| 2020-09-14 | $23.79 | $24.57 | 2,400 |
| 2020-09-11 | $23.64 | $24.42 | 1,300 |
| 2020-09-10 | $23.81 | $24.59 | 6,600 |
| 2020-09-09 | $23.92 | $24.70 | 4,300 |
| 2020-09-08 | $24.05 | $24.84 | 3,300 |
| 2020-09-04 | $24.62 | $25.43 | 3,800 |
| 2020-09-03 | $24.47 | $25.27 | 2,600 |
| 2020-09-02 | $25.19 | $26.02 | 1,900 |
| 2020-09-01 | $25.41 | $26.24 | 1,200 |
| 2020-08-31 | $25.54 | $26.37 | 6,200 |
| 2020-08-28 | $25.78 | $26.63 | 1,800 |
| 2020-08-27 | $25.81 | $26.66 | 11,500 |
| 2020-08-26 | $25.30 | $26.13 | 7,100 |
| 2020-08-25 | $25.38 | $26.22 | 2,700 |
| 2020-08-24 | $25.50 | $26.34 | 1,400 |
| 2020-08-21 | $25.83 | $26.68 | 4,000 |
| 2020-08-20 | $25.44 | $26.28 | 1,800 |
| 2020-08-19 | $25.42 | $25.97 | 3,700 |
| 2020-08-18 | $25.79 | $26.34 | 2,600 |
| 2020-08-17 | $25.42 | $25.97 | 5,500 |
| 2020-08-14 | $25.83 | $26.39 | 3,200 |
| 2020-08-13 | $25.52 | $26.07 | 2,400 |
| 2020-08-12 | $25.09 | $25.63 | 3,000 |
| 2020-08-11 | $25.11 | $25.65 | 4,300 |
| 2020-08-10 | $25.19 | $25.74 | 25,300 |
| 2020-08-07 | $25.24 | $25.78 | 3,700 |
| 2020-08-06 | $25.47 | $26.02 | 3,600 |
| 2020-08-05 | $25.23 | $25.78 | 13,800 |
| 2020-08-04 | $24.70 | $25.23 | 3,900 |
| 2020-08-03 | $24.77 | $25.31 | 1,500 |
| 2020-07-31 | $24.25 | $24.78 | 1,800 |
| 2020-07-30 | $24.32 | $24.85 | 3,700 |
| 2020-07-29 | $23.79 | $24.30 | 1,300 |
| 2020-07-28 | $23.73 | $24.24 | 2,000 |
| 2020-07-27 | $23.05 | $23.55 | 1,300 |
| 2020-07-24 | $22.34 | $22.82 | 2,900 |
| 2020-07-23 | $22.84 | $23.33 | 1,600 |
| 2020-07-22 | $22.80 | $23.29 | 4,100 |
| 2020-07-21 | $22.50 | $22.99 | 1,200 |
| 2020-07-20 | $22.39 | $22.88 | 5,900 |
| 2020-07-17 | $22.14 | $22.62 | 3,700 |
| 2020-07-16 | $21.97 | $22.45 | 4,400 |
| 2020-07-15 | $22.00 | $22.48 | 7,700 |
| 2020-07-14 | $21.63 | $22.10 | 5,000 |
| 2020-07-13 | $21.97 | $22.44 | 2,500 |
| 2020-07-10 | $21.90 | $22.37 | 3,100 |
| 2020-07-09 | $21.74 | $22.21 | 1,800 |
| 2020-07-08 | $21.91 | $22.38 | 3,300 |
| 2020-07-07 | $21.87 | $22.34 | 3,900 |
| 2020-07-06 | $21.50 | $21.97 | 3,000 |
| 2020-07-02 | $21.36 | $21.82 | 8,500 |
| 2020-07-01 | $21.13 | $21.59 | 2,600 |
| 2020-06-30 | $19.61 | $20.03 | 5,100 |
| 2020-06-29 | $19.39 | $19.81 | 2,000 |
| 2020-06-26 | $19.34 | $19.76 | 5,200 |
| 2020-06-25 | $19.67 | $20.10 | 7,000 |
| 2020-06-24 | $19.30 | $19.72 | 3,900 |
| 2020-06-23 | $19.98 | $20.41 | 1,900 |
| 2020-06-22 | $19.75 | $20.18 | 2,300 |
| 2020-06-19 | $19.28 | $19.70 | 1,400 |
| 2020-06-18 | $18.82 | $19.23 | 4,700 |
| 2020-06-17 | $19.10 | $19.52 | 4,500 |
| 2020-06-16 | $18.88 | $19.29 | 6,300 |
| 2020-06-15 | $19.45 | $19.87 | 6,600 |
| 2020-06-12 | $18.83 | $19.24 | 6,900 |
| 2020-06-11 | $17.69 | $18.07 | 97,200 |
| 2020-06-10 | $19.38 | $19.79 | 5,500 |
| 2020-06-09 | $19.16 | $19.58 | 3,900 |
| 2020-06-08 | $18.94 | $19.35 | 3,000 |
| 2020-06-05 | $18.93 | $19.34 | 3,100 |
| 2020-06-04 | $18.86 | $19.27 | 2,600 |
| 2020-06-03 | $19.22 | $19.64 | 4,800 |
| 2020-06-02 | $19.59 | $20.01 | 1,900 |
| 2020-06-01 | $19.58 | $20.01 | 8,700 |
| 2020-05-29 | $19.51 | $19.93 | 3,900 |
| 2020-05-28 | $18.03 | $18.42 | 5,700 |
| 2020-05-27 | $18.25 | $18.65 | 2,700 |
| 2020-05-26 | $18.17 | $18.56 | 7,800 |
| 2020-05-22 | $17.35 | $17.73 | 1,600 |
| 2020-05-21 | $17.55 | $17.93 | 5,100 |
| 2020-05-20 | $17.30 | $17.67 | 9,700 |
| 2020-05-19 | $16.83 | $17.20 | 9,500 |
| 2020-05-18 | $16.71 | $17.07 | 8,900 |
| 2020-05-15 | $16.44 | $16.80 | 4,500 |
| 2020-05-14 | $16.27 | $16.62 | 9,400 |
| 2020-05-13 | $17.15 | $17.52 | 6,100 |
| 2020-05-12 | $16.55 | $16.91 | 3,600 |
| 2020-05-11 | $16.83 | $17.19 | 9,200 |
| 2020-05-08 | $16.74 | $17.10 | 2,800 |
| 2020-05-07 | $16.24 | $16.59 | 6,100 |
| 2020-05-06 | $15.88 | $16.22 | 3,000 |
| 2020-05-05 | $15.95 | $16.30 | 3,500 |
| 2020-05-04 | $16.46 | $16.82 | 15,700 |
| 2020-05-01 | $16.61 | $16.97 | 7,500 |
| 2020-04-30 | $16.86 | $17.22 | 2,500 |
| 2020-04-29 | $16.92 | $17.29 | 8,600 |
| 2020-04-28 | $16.40 | $16.76 | 5,700 |
| 2020-04-27 | $16.09 | $16.44 | 5,500 |
| 2020-04-24 | $15.86 | $16.20 | 12,400 |
| 2020-04-23 | $16.28 | $16.63 | 8,700 |
| 2020-04-22 | $15.67 | $16.01 | 12,200 |
| 2020-04-21 | $15.88 | $16.22 | 1,500 |
| 2020-04-20 | $15.98 | $16.33 | 3,800 |
| 2020-04-17 | $16.13 | $16.48 | 11,300 |
| 2020-04-16 | $14.97 | $15.29 | 15,500 |
| 2020-04-15 | $15.78 | $16.12 | 4,400 |
| 2020-04-14 | $15.96 | $16.31 | 12,300 |
| 2020-04-13 | $14.78 | $15.10 | 13,100 |
| 2020-04-09 | $15.21 | $15.54 | 6,400 |
| 2020-04-08 | $14.89 | $15.21 | 7,800 |
| 2020-04-07 | $13.91 | $14.21 | 5,600 |
| 2020-04-06 | $13.86 | $14.16 | 7,900 |
| 2020-04-03 | $13.36 | $13.65 | 4,800 |
| 2020-04-02 | $13.21 | $13.50 | 10,400 |
| 2020-04-01 | $12.88 | $13.16 | 6,200 |
| 2020-03-31 | $13.46 | $13.75 | 6,600 |
| 2020-03-30 | $13.46 | $13.76 | 12,900 |
| 2020-03-27 | $13.50 | $13.79 | 15,100 |
| 2020-03-26 | $13.73 | $14.03 | 8,100 |
| 2020-03-25 | $13.91 | $14.21 | 87,700 |
| 2020-03-24 | $13.65 | $13.95 | 105,200 |
| 2020-03-23 | $12.82 | $13.10 | 14,200 |
| 2020-03-20 | $12.19 | $12.45 | 20,400 |
| 2020-03-19 | $12.16 | $12.42 | 4,300 |
| 2020-03-18 | $11.87 | $12.13 | 4,264 |
| 2020-03-17 | $12.05 | $12.32 | 13,645 |
| 2020-03-16 | $11.97 | $12.23 | 24,944 |
| 2020-03-13 | $13.25 | $13.53 | 148,707 |
| 2020-03-12 | $14.04 | $14.35 | 9,168 |
| 2020-03-11 | $14.30 | $14.61 | 8,954 |
| 2020-03-10 | $15.05 | $15.38 | 7,569 |
| 2020-03-09 | $14.63 | $14.94 | 18,335 |
| 2020-03-06 | $15.22 | $15.55 | 5,223 |
| 2020-03-05 | $15.57 | $15.91 | 6,716 |
| 2020-03-04 | $15.91 | $16.25 | 6,716 |
| 2020-03-03 | $15.88 | $16.23 | 11,086 |
| 2020-03-02 | $15.76 | $16.10 | 18,762 |
| 2020-02-28 | $15.59 | $15.93 | 15,244 |
| 2020-02-27 | $15.61 | $15.95 | 19,081 |
| 2020-02-26 | $16.02 | $16.36 | 14,391 |
| 2020-02-25 | $16.40 | $16.75 | 25,477 |
| 2020-02-24 | $17.29 | $17.66 | 7,782 |
| 2020-02-21 | $17.69 | $18.08 | 5,330 |
| 2020-02-20 | $18.17 | $18.56 | 7,355 |
| 2020-02-19 | $18.70 | $19.10 | 3,624 |
| 2020-02-18 | $18.71 | $19.12 | 4,584 |
| 2020-02-14 | $18.61 | $19.01 | 4,157 |
| 2020-02-13 | $18.44 | $18.84 | 1,919 |
| 2020-02-12 | $18.25 | $18.64 | 2,452 |
| 2020-02-11 | $17.99 | $18.38 | 12,472 |
| 2020-02-10 | $17.91 | $18.30 | 5,223 |
| 2020-02-07 | $18.10 | $18.49 | 9,701 |
| 2020-02-06 | $17.92 | $18.31 | 2,772 |
| 2020-02-05 | $17.63 | $18.01 | 2,985 |
| 2020-02-04 | $17.99 | $18.38 | 8,954 |
| 2020-02-03 | $17.42 | $17.79 | 26,117 |
| 2020-01-31 | $18.14 | $18.54 | 12,366 |
| 2020-01-30 | $18.30 | $18.70 | 5,223 |
| 2020-01-29 | $18.15 | $18.55 | 1,706 |
| 2020-01-28 | $18.09 | $18.48 | 1,279 |
| 2020-01-27 | $18.10 | $18.49 | 2,878 |
| 2020-01-24 | $18.58 | $18.98 | 1,599 |
| 2020-01-23 | $18.58 | $18.99 | 1,386 |
| 2020-01-22 | $18.37 | $18.77 | 2,772 |
| 2020-01-21 | $18.24 | $18.63 | 4,371 |
| 2020-01-17 | $18.69 | $19.09 | 2,878 |
| 2020-01-16 | $18.81 | $19.22 | 2,772 |
| 2020-01-15 | $18.58 | $18.98 | 2,345 |
| 2020-01-14 | $18.66 | $19.06 | 8,208 |
| 2020-01-13 | $18.09 | $18.48 | 19,614 |
| 2020-01-10 | $18.38 | $18.78 | 84,001 |
| 2020-01-09 | $19.56 | $19.98 | 44,132 |
| 2020-01-08 | $20.16 | $20.59 | 3,305 |
| 2020-01-07 | $20.12 | $20.56 | 2,239 |
| 2020-01-06 | $20.10 | $20.54 | 9,701 |
| 2020-01-03 | $19.88 | $20.31 | 2,558 |
| 2020-01-02 | $19.94 | $20.37 | 2,665 |