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
- 2009-12-29 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 | $29.35 | $43.17 | 34,500 |
| 2020-12-30 | $29.48 | $43.36 | 17,400 |
| 2020-12-29 | $29.75 | $43.76 | 21,100 |
| 2020-12-28 | $29.89 | $43.96 | 30,600 |
| 2020-12-24 | $29.95 | $44.05 | 14,900 |
| 2020-12-23 | $29.88 | $43.95 | 18,300 |
| 2020-12-22 | $29.24 | $43.01 | 27,000 |
| 2020-12-21 | $29.75 | $43.76 | 41,200 |
| 2020-12-18 | $30.34 | $44.63 | 46,200 |
| 2020-12-17 | $30.25 | $44.49 | 28,800 |
| 2020-12-16 | $30.31 | $44.58 | 45,000 |
| 2020-12-15 | $30.04 | $44.18 | 30,800 |
| 2020-12-14 | $29.05 | $42.73 | 35,300 |
| 2020-12-11 | $28.56 | $42.01 | 35,500 |
| 2020-12-10 | $28.91 | $42.52 | 63,600 |
| 2020-12-09 | $29.41 | $43.26 | 20,000 |
| 2020-12-08 | $29.50 | $43.39 | 53,400 |
| 2020-12-07 | $29.75 | $43.76 | 71,000 |
| 2020-12-04 | $30.22 | $44.45 | 26,800 |
| 2020-12-03 | $29.90 | $43.98 | 34,100 |
| 2020-12-02 | $29.98 | $44.10 | 27,700 |
| 2020-12-01 | $30.03 | $44.17 | 34,300 |
| 2020-11-30 | $28.99 | $42.64 | 93,600 |
| 2020-11-27 | $29.07 | $42.76 | 21,800 |
| 2020-11-25 | $29.95 | $44.05 | 37,900 |
| 2020-11-24 | $30.41 | $44.73 | 42,000 |
| 2020-11-23 | $29.27 | $43.05 | 72,300 |
| 2020-11-20 | $29.21 | $42.96 | 36,000 |
| 2020-11-19 | $29.36 | $43.18 | 119,800 |
| 2020-11-18 | $28.90 | $42.51 | 60,800 |
| 2020-11-17 | $28.82 | $42.39 | 53,100 |
| 2020-11-16 | $28.73 | $42.26 | 51,800 |
| 2020-11-13 | $27.91 | $41.05 | 39,900 |
| 2020-11-12 | $27.52 | $40.48 | 69,700 |
| 2020-11-11 | $27.60 | $40.60 | 49,600 |
| 2020-11-10 | $27.34 | $40.21 | 84,400 |
| 2020-11-09 | $26.36 | $38.77 | 81,700 |
| 2020-11-06 | $25.27 | $37.17 | 40,200 |
| 2020-11-05 | $25.33 | $37.26 | 27,400 |
| 2020-11-04 | $24.20 | $35.59 | 54,400 |
| 2020-11-03 | $24.34 | $35.80 | 54,300 |
| 2020-11-02 | $23.13 | $34.02 | 32,100 |
| 2020-10-30 | $22.83 | $33.58 | 23,900 |
| 2020-10-29 | $22.78 | $33.51 | 32,700 |
| 2020-10-28 | $22.52 | $33.12 | 75,300 |
| 2020-10-27 | $24.06 | $35.39 | 31,500 |
| 2020-10-26 | $24.84 | $36.54 | 18,900 |
| 2020-10-23 | $25.26 | $37.15 | 22,600 |
| 2020-10-22 | $25.20 | $37.07 | 29,600 |
| 2020-10-21 | $25.16 | $37.01 | 43,200 |
| 2020-10-20 | $25.18 | $37.04 | 60,000 |
| 2020-10-19 | $24.68 | $36.30 | 70,900 |
| 2020-10-16 | $24.65 | $36.26 | 47,400 |
| 2020-10-15 | $24.24 | $35.65 | 31,900 |
| 2020-10-14 | $24.95 | $36.70 | 14,300 |
| 2020-10-13 | $25.10 | $36.92 | 29,700 |
| 2020-10-12 | $25.64 | $37.71 | 19,300 |
| 2020-10-09 | $25.48 | $37.48 | 16,400 |
| 2020-10-08 | $25.77 | $37.90 | 20,900 |
| 2020-10-07 | $25.78 | $37.92 | 23,300 |
| 2020-10-06 | $25.10 | $36.92 | 43,500 |
| 2020-10-05 | $25.20 | $37.07 | 30,300 |
| 2020-10-02 | $24.39 | $35.87 | 31,400 |
| 2020-10-01 | $24.45 | $35.96 | 31,800 |
| 2020-09-30 | $24.22 | $35.62 | 52,100 |
| 2020-09-29 | $24.15 | $35.52 | 23,300 |
| 2020-09-28 | $24.02 | $35.33 | 54,000 |
| 2020-09-25 | $23.07 | $33.93 | 41,800 |
| 2020-09-24 | $23.58 | $34.68 | 45,000 |
| 2020-09-23 | $23.41 | $34.43 | 79,200 |
| 2020-09-22 | $23.83 | $35.05 | 55,300 |
| 2020-09-21 | $23.90 | $35.15 | 56,100 |
| 2020-09-18 | $25.17 | $37.02 | 39,200 |
| 2020-09-17 | $25.58 | $37.62 | 43,900 |
| 2020-09-16 | $25.24 | $37.12 | 63,700 |
| 2020-09-15 | $25.29 | $37.20 | 49,500 |
| 2020-09-14 | $25.27 | $37.17 | 66,900 |
| 2020-09-11 | $25.27 | $37.17 | 29,300 |
| 2020-09-10 | $24.83 | $36.52 | 49,000 |
| 2020-09-09 | $25.03 | $36.82 | 104,700 |
| 2020-09-08 | $24.63 | $36.23 | 65,600 |
| 2020-09-04 | $24.51 | $36.05 | 44,100 |
| 2020-09-03 | $23.80 | $35.01 | 30,100 |
| 2020-09-02 | $24.00 | $35.30 | 38,000 |
| 2020-09-01 | $23.78 | $34.98 | 25,500 |
| 2020-08-31 | $23.98 | $35.27 | 42,600 |
| 2020-08-28 | $23.64 | $34.77 | 41,900 |
| 2020-08-27 | $23.38 | $34.39 | 53,100 |
| 2020-08-26 | $23.43 | $34.46 | 54,400 |
| 2020-08-25 | $22.86 | $33.62 | 35,000 |
| 2020-08-24 | $22.82 | $33.56 | 33,100 |
| 2020-08-21 | $22.30 | $32.80 | 30,000 |
| 2020-08-20 | $22.66 | $33.33 | 18,600 |
| 2020-08-19 | $22.83 | $33.58 | 33,900 |
| 2020-08-18 | $22.87 | $33.64 | 36,900 |
| 2020-08-17 | $22.87 | $33.64 | 55,100 |
| 2020-08-14 | $22.80 | $33.54 | 34,800 |
| 2020-08-13 | $22.84 | $33.59 | 30,000 |
| 2020-08-12 | $23.14 | $34.04 | 29,900 |
| 2020-08-11 | $22.55 | $33.17 | 67,900 |
| 2020-08-10 | $21.70 | $31.92 | 25,200 |
| 2020-08-07 | $21.61 | $31.79 | 31,300 |
| 2020-08-06 | $21.90 | $32.21 | 31,700 |
| 2020-08-05 | $22.07 | $32.46 | 58,700 |
| 2020-08-04 | $22.81 | $33.55 | 62,400 |
| 2020-08-03 | $22.00 | $32.36 | 43,200 |
| 2020-07-31 | $21.46 | $31.56 | 76,200 |
| 2020-07-30 | $22.31 | $32.81 | 55,700 |
| 2020-07-29 | $22.93 | $33.73 | 79,300 |
| 2020-07-28 | $23.19 | $34.11 | 73,900 |
| 2020-07-27 | $23.46 | $34.51 | 27,600 |
| 2020-07-24 | $23.34 | $34.33 | 62,200 |
| 2020-07-23 | $23.22 | $34.15 | 150,000 |
| 2020-07-22 | $23.31 | $34.29 | 98,600 |
| 2020-07-21 | $23.18 | $34.09 | 114,600 |
| 2020-07-20 | $22.61 | $33.26 | 28,800 |
| 2020-07-17 | $22.80 | $33.54 | 32,000 |
| 2020-07-16 | $22.54 | $33.15 | 73,800 |
| 2020-07-15 | $22.27 | $32.76 | 22,900 |
| 2020-07-14 | $22.14 | $32.56 | 29,700 |
| 2020-07-13 | $21.75 | $31.99 | 80,400 |
| 2020-07-10 | $22.21 | $32.67 | 18,900 |
| 2020-07-09 | $21.77 | $32.02 | 24,900 |
| 2020-07-08 | $22.13 | $32.55 | 19,800 |
| 2020-07-07 | $21.79 | $32.05 | 19,500 |
| 2020-07-06 | $22.00 | $32.36 | 42,200 |
| 2020-07-02 | $21.57 | $31.73 | 48,600 |
| 2020-07-01 | $21.22 | $31.21 | 25,600 |
| 2020-06-30 | $21.34 | $31.39 | 119,600 |
| 2020-06-29 | $21.21 | $31.20 | 61,500 |
| 2020-06-26 | $20.80 | $30.59 | 32,800 |
| 2020-06-25 | $21.65 | $31.84 | 64,100 |
| 2020-06-24 | $20.89 | $30.73 | 154,000 |
| 2020-06-23 | $21.83 | $32.11 | 51,600 |
| 2020-06-22 | $21.75 | $31.99 | 43,100 |
| 2020-06-19 | $21.06 | $30.98 | 32,100 |
| 2020-06-18 | $21.39 | $31.46 | 24,500 |
| 2020-06-17 | $21.35 | $31.40 | 20,400 |
| 2020-06-16 | $21.40 | $31.48 | 46,800 |
| 2020-06-15 | $21.40 | $31.48 | 37,000 |
| 2020-06-12 | $21.23 | $31.23 | 32,700 |
| 2020-06-11 | $20.61 | $30.31 | 98,900 |
| 2020-06-10 | $22.36 | $32.89 | 33,400 |
| 2020-06-09 | $22.41 | $32.96 | 135,800 |
| 2020-06-08 | $23.09 | $33.96 | 105,900 |
| 2020-06-05 | $22.34 | $32.86 | 192,400 |
| 2020-06-04 | $21.92 | $32.24 | 123,000 |
| 2020-06-03 | $21.83 | $32.11 | 135,900 |
| 2020-06-02 | $20.69 | $30.43 | 56,800 |
| 2020-06-01 | $20.26 | $29.80 | 53,500 |
| 2020-05-29 | $19.67 | $28.93 | 40,900 |
| 2020-05-28 | $19.78 | $29.09 | 75,600 |
| 2020-05-27 | $20.24 | $29.77 | 321,700 |
| 2020-05-26 | $18.86 | $27.74 | 336,600 |
| 2020-05-22 | $18.30 | $26.92 | 89,200 |
| 2020-05-21 | $19.04 | $26.68 | 69,900 |
| 2020-05-20 | $19.62 | $27.49 | 130,000 |
| 2020-05-19 | $18.93 | $26.52 | 136,500 |
| 2020-05-18 | $19.01 | $26.63 | 161,600 |
| 2020-05-15 | $17.65 | $24.73 | 106,100 |
| 2020-05-14 | $17.14 | $24.01 | 88,400 |
| 2020-05-13 | $17.38 | $24.35 | 74,500 |
| 2020-05-12 | $18.14 | $25.41 | 156,700 |
| 2020-05-11 | $18.62 | $26.09 | 97,500 |
| 2020-05-08 | $18.51 | $25.93 | 94,300 |
| 2020-05-07 | $17.75 | $24.87 | 94,300 |
| 2020-05-06 | $18.09 | $25.34 | 73,000 |
| 2020-05-05 | $19.02 | $26.65 | 95,100 |
| 2020-05-04 | $18.92 | $26.51 | 71,300 |
| 2020-05-01 | $19.10 | $26.76 | 80,800 |
| 2020-04-30 | $19.67 | $27.56 | 62,000 |
| 2020-04-29 | $20.20 | $28.30 | 107,600 |
| 2020-04-28 | $18.84 | $26.40 | 120,000 |
| 2020-04-27 | $18.49 | $25.90 | 117,700 |
| 2020-04-24 | $17.71 | $24.81 | 72,000 |
| 2020-04-23 | $17.77 | $24.90 | 71,000 |
| 2020-04-22 | $17.74 | $24.85 | 84,500 |
| 2020-04-21 | $17.61 | $24.67 | 158,000 |
| 2020-04-20 | $18.30 | $25.64 | 295,600 |
| 2020-04-17 | $19.05 | $26.69 | 113,300 |
| 2020-04-16 | $17.87 | $25.04 | 108,000 |
| 2020-04-15 | $17.72 | $24.83 | 133,500 |
| 2020-04-14 | $18.84 | $26.40 | 222,900 |
| 2020-04-13 | $18.25 | $25.57 | 106,200 |
| 2020-04-09 | $18.69 | $26.19 | 158,100 |
| 2020-04-08 | $17.91 | $25.09 | 147,800 |
| 2020-04-07 | $17.88 | $25.05 | 220,300 |
| 2020-04-06 | $17.76 | $24.88 | 235,700 |
| 2020-04-03 | $16.09 | $22.54 | 126,700 |
| 2020-04-02 | $16.41 | $22.99 | 155,600 |
| 2020-04-01 | $16.04 | $22.47 | 266,300 |
| 2020-03-31 | $17.10 | $23.96 | 231,300 |
| 2020-03-30 | $17.04 | $23.87 | 294,000 |
| 2020-03-27 | $16.82 | $23.57 | 122,100 |
| 2020-03-26 | $17.57 | $24.62 | 123,800 |
| 2020-03-25 | $16.85 | $23.61 | 225,400 |
| 2020-03-24 | $16.31 | $22.85 | 215,400 |
| 2020-03-23 | $14.30 | $20.03 | 232,900 |
| 2020-03-20 | $14.30 | $20.03 | 204,100 |
| 2020-03-19 | $13.41 | $18.79 | 243,900 |
| 2020-03-18 | $14.20 | $19.89 | 302,200 |
| 2020-03-17 | $14.69 | $20.58 | 304,600 |
| 2020-03-16 | $14.88 | $20.85 | 578,300 |
| 2020-03-13 | $17.65 | $24.73 | 289,000 |
| 2020-03-12 | $16.65 | $23.33 | 537,400 |
| 2020-03-11 | $18.85 | $26.41 | 130,000 |
| 2020-03-10 | $19.72 | $27.63 | 289,600 |
| 2020-03-09 | $19.14 | $26.82 | 176,400 |
| 2020-03-06 | $21.68 | $30.37 | 124,400 |
| 2020-03-05 | $21.53 | $30.16 | 114,300 |
| 2020-03-04 | $22.01 | $30.84 | 129,900 |
| 2020-03-03 | $21.22 | $29.73 | 258,300 |
| 2020-03-02 | $21.85 | $30.61 | 111,100 |
| 2020-02-28 | $21.64 | $30.32 | 223,000 |
| 2020-02-27 | $21.53 | $30.16 | 169,100 |
| 2020-02-26 | $22.09 | $30.95 | 115,400 |
| 2020-02-25 | $21.87 | $30.64 | 116,600 |
| 2020-02-24 | $22.16 | $31.05 | 165,600 |
| 2020-02-21 | $23.28 | $32.62 | 41,300 |
| 2020-02-20 | $23.62 | $33.09 | 31,200 |
| 2020-02-19 | $23.56 | $33.01 | 101,800 |
| 2020-02-18 | $23.49 | $32.91 | 34,600 |
| 2020-02-14 | $23.79 | $33.33 | 48,000 |
| 2020-02-13 | $24.01 | $33.64 | 42,900 |
| 2020-02-12 | $24.32 | $34.07 | 63,400 |
| 2020-02-11 | $23.39 | $32.77 | 30,900 |
| 2020-02-10 | $23.20 | $32.50 | 96,600 |
| 2020-02-07 | $23.52 | $32.95 | 94,300 |
| 2020-02-06 | $24.24 | $33.96 | 35,900 |
| 2020-02-05 | $24.36 | $34.13 | 46,700 |
| 2020-02-04 | $23.96 | $33.57 | 67,300 |
| 2020-02-03 | $23.66 | $33.15 | 51,700 |
| 2020-01-31 | $23.64 | $33.12 | 103,800 |
| 2020-01-30 | $24.24 | $33.96 | 62,700 |
| 2020-01-29 | $24.37 | $34.14 | 36,300 |
| 2020-01-28 | $24.55 | $34.40 | 58,600 |
| 2020-01-27 | $24.84 | $34.80 | 45,200 |
| 2020-01-24 | $25.35 | $35.52 | 47,400 |
| 2020-01-23 | $25.69 | $35.99 | 218,800 |
| 2020-01-22 | $26.18 | $36.68 | 29,600 |
| 2020-01-21 | $26.31 | $36.86 | 66,100 |
| 2020-01-17 | $26.21 | $36.72 | 83,200 |
| 2020-01-16 | $26.47 | $37.08 | 35,200 |
| 2020-01-15 | $26.73 | $37.45 | 26,600 |
| 2020-01-14 | $27.12 | $38.00 | 24,800 |
| 2020-01-13 | $27.34 | $38.30 | 41,900 |
| 2020-01-10 | $27.53 | $38.57 | 62,600 |
| 2020-01-09 | $27.54 | $38.58 | 32,900 |
| 2020-01-08 | $27.73 | $38.85 | 49,000 |
| 2020-01-07 | $27.46 | $38.47 | 32,400 |
| 2020-01-06 | $27.25 | $38.18 | 24,300 |
| 2020-01-03 | $27.20 | $38.11 | 23,200 |
| 2020-01-02 | $27.76 | $38.89 | 57,400 |