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
- 2008-10-29 to 2026-08-28
- 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 | $43.69 | $43.69 | 6,038 |
| 2020-12-30 | $46.40 | $46.40 | 11,619 |
| 2020-12-29 | $41.27 | $41.27 | 10,210 |
| 2020-12-28 | $42.40 | $42.40 | 5,853 |
| 2020-12-24 | $38.52 | $38.52 | 2,266 |
| 2020-12-23 | $38.22 | $38.22 | 10,782 |
| 2020-12-22 | $36.40 | $36.40 | 3,436 |
| 2020-12-21 | $35.44 | $35.44 | 1,769 |
| 2020-12-18 | $36.57 | $36.57 | 4,733 |
| 2020-12-17 | $38.84 | $38.84 | 3,921 |
| 2020-12-16 | $36.82 | $36.82 | 4,716 |
| 2020-12-15 | $37.71 | $37.71 | 5,021 |
| 2020-12-14 | $36.41 | $36.41 | 8,224 |
| 2020-12-11 | $37.71 | $37.71 | 7,525 |
| 2020-12-10 | $34.81 | $34.81 | 7,118 |
| 2020-12-09 | $37.06 | $37.06 | 1,855 |
| 2020-12-08 | $37.87 | $37.87 | 4,495 |
| 2020-12-07 | $39.32 | $39.32 | 17,163 |
| 2020-12-04 | $34.31 | $34.31 | 14,788 |
| 2020-12-03 | $29.77 | $29.77 | 4,437 |
| 2020-12-02 | $30.42 | $30.42 | 1,794 |
| 2020-12-01 | $30.26 | $30.26 | 1,580 |
| 2020-11-30 | $29.78 | $29.78 | 2,031 |
| 2020-11-27 | $29.92 | $29.92 | 3,435 |
| 2020-11-25 | $28.32 | $28.32 | 2,065 |
| 2020-11-24 | $27.77 | $27.77 | 1,875 |
| 2020-11-23 | $28.64 | $28.64 | 1,454 |
| 2020-11-20 | $30.10 | $30.10 | 7,812 |
| 2020-11-19 | $26.96 | $26.96 | 1,188 |
| 2020-11-18 | $28.64 | $28.64 | 1,851 |
| 2020-11-17 | $26.17 | $26.17 | 1,325 |
| 2020-11-16 | $27.51 | $27.51 | 1,458 |
| 2020-11-13 | $27.35 | $27.35 | 1,483 |
| 2020-11-12 | $27.35 | $27.35 | 1,312 |
| 2020-11-11 | $28.48 | $28.48 | 1,566 |
| 2020-11-10 | $28.81 | $28.81 | 1,685 |
| 2020-11-09 | $30.42 | $30.42 | 3,476 |
| 2020-11-06 | $30.17 | $30.17 | 2,453 |
| 2020-11-05 | $31.39 | $31.39 | 1,467 |
| 2020-11-04 | $29.45 | $29.45 | 1,614 |
| 2020-11-03 | $28.48 | $28.48 | 499 |
| 2020-11-02 | $27.51 | $27.51 | 1,582 |
| 2020-10-30 | $26.86 | $26.86 | 4,136 |
| 2020-10-29 | $28.63 | $28.63 | 2,815 |
| 2020-10-28 | $26.05 | $26.05 | 13,784 |
| 2020-10-27 | $26.22 | $26.22 | 402 |
| 2020-10-26 | $24.68 | $24.68 | 2,625 |
| 2020-10-23 | $26.22 | $26.22 | 2,884 |
| 2020-10-22 | $26.35 | $26.35 | 540 |
| 2020-10-21 | $26.54 | $26.54 | 3,220 |
| 2020-10-20 | $26.54 | $26.54 | 2,895 |
| 2020-10-19 | $26.38 | $26.38 | 3,716 |
| 2020-10-16 | $27.99 | $27.99 | 1,847 |
| 2020-10-15 | $29.13 | $29.13 | 2,937 |
| 2020-10-14 | $29.13 | $29.13 | 4,978 |
| 2020-10-13 | $30.75 | $30.75 | 1,159 |
| 2020-10-12 | $33.42 | $33.42 | 688 |
| 2020-10-09 | $31.39 | $31.39 | 427 |
| 2020-10-08 | $31.07 | $31.07 | 1,474 |
| 2020-10-07 | $30.45 | $30.45 | 7,774 |
| 2020-10-06 | $29.94 | $29.94 | 482 |
| 2020-10-05 | $30.42 | $30.42 | 214 |
| 2020-10-02 | $30.12 | $30.12 | 170 |
| 2020-10-01 | $30.90 | $30.90 | 166 |
| 2020-09-30 | $30.75 | $30.75 | 2,351 |
| 2020-09-29 | $31.88 | $31.88 | 1,253 |
| 2020-09-28 | $29.94 | $29.94 | 1,652 |
| 2020-09-25 | $30.02 | $30.02 | 221 |
| 2020-09-24 | $30.27 | $30.27 | 1,081 |
| 2020-09-23 | $29.13 | $29.13 | 3,286 |
| 2020-09-22 | $32.69 | $32.69 | 487 |
| 2020-09-21 | $32.04 | $32.04 | 1,331 |
| 2020-09-18 | $34.06 | $34.06 | 1,105 |
| 2020-09-17 | $34.23 | $34.23 | 3,097 |
| 2020-09-16 | $35.28 | $35.28 | 3,884 |
| 2020-09-15 | $34.15 | $34.15 | 8,124 |
| 2020-09-14 | $32.37 | $32.37 | 7,470 |
| 2020-09-11 | $31.07 | $31.07 | 2,225 |
| 2020-09-10 | $30.10 | $30.10 | 5,744 |
| 2020-09-09 | $29.61 | $29.61 | 726 |
| 2020-09-08 | $28.89 | $28.89 | 1,522 |
| 2020-09-04 | $29.29 | $29.29 | 10,015 |
| 2020-09-03 | $28.32 | $28.32 | 680 |
| 2020-09-02 | $28.66 | $28.66 | 2,922 |
| 2020-09-01 | $28.50 | $28.50 | 1,227 |
| 2020-08-31 | $29.98 | $29.98 | 7,443 |
| 2020-08-28 | $30.14 | $30.14 | 11,873 |
| 2020-08-27 | $27.00 | $27.00 | 585 |
| 2020-08-26 | $27.43 | $27.43 | 974 |
| 2020-08-25 | $27.51 | $27.51 | 2,773 |
| 2020-08-24 | $27.26 | $27.26 | 1,841 |
| 2020-08-21 | $28.00 | $28.00 | 13,543 |
| 2020-08-20 | $29.45 | $29.45 | 15,432 |
| 2020-08-19 | $26.70 | $26.70 | 488 |
| 2020-08-18 | $26.38 | $26.38 | 639 |
| 2020-08-17 | $27.03 | $27.03 | 2,208 |
| 2020-08-14 | $25.42 | $25.42 | 912 |
| 2020-08-13 | $26.46 | $26.46 | 1,951 |
| 2020-08-12 | $27.08 | $27.08 | 14,730 |
| 2020-08-11 | $24.31 | $24.31 | 5,564 |
| 2020-08-10 | $24.92 | $24.92 | 5,102 |
| 2020-08-07 | $25.08 | $25.08 | 5,655 |
| 2020-08-06 | $26.22 | $26.22 | 10,020 |
| 2020-08-05 | $25.45 | $25.45 | 5,670 |
| 2020-08-04 | $25.89 | $25.89 | 3,356 |
| 2020-08-03 | $28.97 | $28.97 | 113 |
| 2020-07-31 | $27.19 | $27.19 | 1,017 |
| 2020-07-30 | $27.43 | $27.43 | 14,856 |
| 2020-07-29 | $27.69 | $27.69 | 5,620 |
| 2020-07-28 | $26.05 | $26.05 | 1,591 |
| 2020-07-27 | $25.41 | $25.41 | 2,969 |
| 2020-07-24 | $22.66 | $22.66 | 386 |
| 2020-07-23 | $22.98 | $22.98 | 4,620 |
| 2020-07-22 | $21.04 | $21.04 | 493 |
| 2020-07-21 | $21.20 | $21.20 | 66 |
| 2020-07-20 | $21.30 | $21.30 | 643 |
| 2020-07-17 | $21.36 | $21.36 | 484 |
| 2020-07-16 | $21.15 | $21.15 | 301 |
| 2020-07-15 | $21.54 | $21.54 | 1,853 |
| 2020-07-14 | $21.04 | $21.04 | 1,454 |
| 2020-07-13 | $20.99 | $20.99 | 2,020 |
| 2020-07-10 | $22.17 | $22.17 | 93 |
| 2020-07-09 | $21.69 | $21.69 | 2,479 |
| 2020-07-08 | $21.36 | $21.36 | 2,352 |
| 2020-07-07 | $21.85 | $21.85 | 1,490 |
| 2020-07-06 | $22.49 | $22.49 | 2,672 |
| 2020-07-02 | $21.69 | $21.69 | 8,261 |
| 2020-07-01 | $20.23 | $20.23 | 209 |
| 2020-06-30 | $20.23 | $20.23 | 1,031 |
| 2020-06-29 | $19.21 | $19.21 | 342 |
| 2020-06-26 | $19.58 | $19.58 | 911 |
| 2020-06-25 | $19.90 | $19.90 | 1,795 |
| 2020-06-24 | $19.42 | $19.42 | 1,329 |
| 2020-06-23 | $20.96 | $20.96 | 6,007 |
| 2020-06-22 | $19.74 | $19.74 | 13,560 |
| 2020-06-19 | $17.64 | $17.64 | 4,310 |
| 2020-06-18 | $17.38 | $17.38 | 279 |
| 2020-06-17 | $17.48 | $17.48 | 1,498 |
| 2020-06-16 | $17.15 | $17.15 | 539 |
| 2020-06-15 | $16.99 | $16.99 | 431 |
| 2020-06-12 | $17.64 | $17.64 | 510 |
| 2020-06-11 | $16.51 | $16.51 | 649 |
| 2020-06-10 | $17.46 | $17.46 | 1,706 |
| 2020-06-09 | $18.12 | $18.12 | 1,775 |
| 2020-06-08 | $19.26 | $19.26 | 2,763 |
| 2020-06-05 | $18.60 | $18.60 | 1,181 |
| 2020-06-04 | $17.79 | $17.79 | 1,985 |
| 2020-06-03 | $16.33 | $16.33 | 2,314 |
| 2020-06-02 | $16.80 | $16.80 | 551 |
| 2020-06-01 | $17.15 | $17.15 | 757 |
| 2020-05-29 | $16.34 | $16.34 | 429 |
| 2020-05-28 | $17.06 | $17.06 | 687 |
| 2020-05-27 | $16.49 | $16.49 | 2,775 |
| 2020-05-26 | $16.84 | $16.84 | 906 |
| 2020-05-22 | $16.20 | $16.20 | 593 |
| 2020-05-21 | $17.15 | $17.15 | 457 |
| 2020-05-20 | $17.57 | $17.57 | 601 |
| 2020-05-19 | $16.85 | $16.85 | 497 |
| 2020-05-18 | $17.15 | $17.15 | 544 |
| 2020-05-15 | $17.32 | $17.32 | 292 |
| 2020-05-14 | $17.15 | $17.15 | 2,258 |
| 2020-05-13 | $15.78 | $15.78 | 1,469 |
| 2020-05-12 | $17.15 | $17.15 | 1,758 |
| 2020-05-11 | $18.72 | $18.72 | 527 |
| 2020-05-08 | $18.73 | $18.73 | 3,022 |
| 2020-05-07 | $18.53 | $18.53 | 4,171 |
| 2020-05-06 | $18.12 | $18.12 | 14,082 |
| 2020-05-05 | $17.15 | $17.15 | 2,565 |
| 2020-05-04 | $17.22 | $17.22 | 5,308 |
| 2020-05-01 | $15.25 | $15.25 | 8,513 |
| 2020-04-30 | $16.34 | $16.34 | 2,122 |
| 2020-04-29 | $17.15 | $17.15 | 5,453 |
| 2020-04-28 | $17.48 | $17.48 | 2,727 |
| 2020-04-27 | $16.67 | $16.67 | 3,796 |
| 2020-04-24 | $15.45 | $15.45 | 1,939 |
| 2020-04-23 | $14.10 | $14.10 | 401 |
| 2020-04-22 | $14.06 | $14.06 | 1,987 |
| 2020-04-21 | $13.75 | $13.75 | 2,203 |
| 2020-04-20 | $13.77 | $13.77 | 1,144 |
| 2020-04-17 | $13.48 | $13.48 | 5,248 |
| 2020-04-16 | $12.95 | $12.95 | 2,339 |
| 2020-04-15 | $11.33 | $11.33 | 2,119 |
| 2020-04-14 | $11.54 | $11.54 | 1,814 |
| 2020-04-13 | $10.88 | $10.88 | 766 |
| 2020-04-09 | $11.10 | $11.10 | 1,250 |
| 2020-04-08 | $10.98 | $10.98 | 1,378 |
| 2020-04-07 | $10.38 | $10.38 | 373 |
| 2020-04-06 | $10.39 | $10.39 | 2,434 |
| 2020-04-03 | $9.70 | $9.70 | 5,400 |
| 2020-04-02 | $10.36 | $10.36 | 24 |
| 2020-04-01 | $9.72 | $9.72 | 181 |
| 2020-03-31 | $10.20 | $10.20 | 1,733 |
| 2020-03-30 | $9.78 | $9.78 | 5,556 |
| 2020-03-27 | $9.71 | $9.71 | 1,771 |
| 2020-03-26 | $9.71 | $9.71 | 8,038 |
| 2020-03-25 | $9.20 | $9.20 | 2,274 |
| 2020-03-24 | $9.06 | $9.06 | 2,080 |
| 2020-03-23 | $7.04 | $7.04 | 554 |
| 2020-03-20 | $7.95 | $7.95 | 3,369 |
| 2020-03-19 | $7.44 | $7.44 | 3,419 |
| 2020-03-18 | $7.43 | $7.43 | 2,410 |
| 2020-03-17 | $8.90 | $8.90 | 1,208 |
| 2020-03-16 | $8.42 | $8.42 | 3,303 |
| 2020-03-13 | $8.82 | $8.82 | 7,369 |
| 2020-03-12 | $9.07 | $9.07 | 2,198 |
| 2020-03-11 | $11.28 | $11.28 | 1,203 |
| 2020-03-10 | $12.78 | $12.78 | 2,180 |
| 2020-03-09 | $11.81 | $11.81 | 1,921 |
| 2020-03-06 | $15.39 | $15.39 | 698 |
| 2020-03-05 | $15.21 | $15.21 | 896 |
| 2020-03-04 | $16.01 | $16.01 | 667 |
| 2020-03-03 | $15.05 | $15.05 | 708 |
| 2020-03-02 | $16.02 | $16.02 | 376 |
| 2020-02-28 | $14.89 | $14.89 | 4,976 |
| 2020-02-27 | $15.21 | $15.21 | 5,503 |
| 2020-02-26 | $16.33 | $16.33 | 3,036 |
| 2020-02-25 | $16.67 | $16.67 | 5,784 |
| 2020-02-24 | $19.10 | $19.10 | 15,082 |
| 2020-02-21 | $21.36 | $21.36 | 946 |
| 2020-02-20 | $21.85 | $21.85 | 3,503 |
| 2020-02-19 | $20.55 | $20.55 | 1,362 |
| 2020-02-18 | $19.74 | $19.74 | 1,356 |
| 2020-02-14 | $21.09 | $21.09 | 713 |
| 2020-02-13 | $20.07 | $20.07 | 382 |
| 2020-02-12 | $21.04 | $21.04 | 333 |
| 2020-02-11 | $21.69 | $21.69 | 711 |
| 2020-02-10 | $21.69 | $21.69 | 315 |
| 2020-02-07 | $21.65 | $21.65 | 851 |
| 2020-02-06 | $20.96 | $20.96 | 1,454 |
| 2020-02-05 | $21.52 | $21.52 | 2,074 |
| 2020-02-04 | $22.82 | $22.82 | 1,981 |
| 2020-02-03 | $22.66 | $22.66 | 2,312 |
| 2020-01-31 | $22.98 | $22.98 | 2,475 |
| 2020-01-30 | $22.09 | $22.09 | 1,704 |
| 2020-01-29 | $21.13 | $21.13 | 2,440 |
| 2020-01-28 | $21.85 | $21.85 | 4,924 |
| 2020-01-27 | $21.04 | $21.04 | 10,090 |
| 2020-01-24 | $23.79 | $23.79 | 14,034 |
| 2020-01-23 | $17.40 | $17.40 | 1,755 |
| 2020-01-22 | $17.35 | $17.35 | 4,326 |
| 2020-01-21 | $17.80 | $17.80 | 2,356 |
| 2020-01-17 | $18.77 | $18.77 | 2,958 |
| 2020-01-16 | $16.26 | $16.26 | 56 |
| 2020-01-15 | $16.25 | $16.25 | 93 |
| 2020-01-14 | $15.70 | $15.70 | 3,567 |
| 2020-01-13 | $15.66 | $15.66 | 1,316 |
| 2020-01-10 | $16.34 | $16.34 | 1,562 |
| 2020-01-09 | $16.51 | $16.51 | 11,105 |
| 2020-01-08 | $13.76 | $13.76 | 1,491 |
| 2020-01-07 | $12.78 | $12.78 | 763 |
| 2020-01-06 | $11.81 | $11.81 | 3,797 |
| 2020-01-03 | $12.01 | $12.01 | 4,555 |
| 2020-01-02 | $12.40 | $12.40 | 2,320 |