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
- 2019-06-26 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 | $36.38 | $39.38 | 157,400 | — | — |
| 2020-12-30 | $36.39 | $39.39 | 163,200 | — | — |
| 2020-12-29 | $36.42 | $39.42 | 205,100 | — | — |
| 2020-12-28 | $36.74 | $39.77 | 156,600 | — | — |
| 2020-12-24 | $37.08 | $40.14 | 132,000 | — | — |
| 2020-12-23 | $37.90 | $41.03 | 98,100 | — | — |
| 2020-12-22 | $37.68 | $40.79 | 206,600 | — | — |
| 2020-12-21 | $36.94 | $39.99 | 210,900 | — | — |
| 2020-12-18 | $36.02 | $38.99 | 266,500 | — | — |
| 2020-12-17 | $35.23 | $38.14 | 225,500 | — | — |
| 2020-12-16 | $34.61 | $37.46 | 195,600 | — | — |
| 2020-12-15 | $34.56 | $37.41 | 171,400 | — | — |
| 2020-12-14 | $34.44 | $37.28 | 186,000 | — | — |
| 2020-12-11 | $34.20 | $36.90 | 137,400 | — | — |
| 2020-12-10 | $34.24 | $36.94 | 155,500 | — | — |
| 2020-12-09 | $33.82 | $36.49 | 171,400 | — | — |
| 2020-12-08 | $33.89 | $36.56 | 126,000 | — | — |
| 2020-12-07 | $33.75 | $36.41 | 194,600 | — | — |
| 2020-12-04 | $33.76 | $36.42 | 155,000 | — | — |
| 2020-12-03 | $33.29 | $35.91 | 205,500 | — | — |
| 2020-12-02 | $33.49 | $36.13 | 169,900 | — | — |
| 2020-12-01 | $33.43 | $36.07 | 221,300 | — | — |
| 2020-11-30 | $32.82 | $35.41 | 199,600 | — | — |
| 2020-11-27 | $32.53 | $35.09 | 74,300 | — | — |
| 2020-11-25 | $31.94 | $34.46 | 141,700 | — | — |
| 2020-11-24 | $31.85 | $34.36 | 191,500 | — | — |
| 2020-11-23 | $31.52 | $34.00 | 239,200 | — | — |
| 2020-11-20 | $30.82 | $33.25 | 150,700 | — | — |
| 2020-11-19 | $30.34 | $32.73 | 148,700 | — | — |
| 2020-11-18 | $29.99 | $32.35 | 239,000 | — | — |
| 2020-11-17 | $29.75 | $32.10 | 136,400 | — | — |
| 2020-11-16 | $29.50 | $31.83 | 187,500 | — | — |
| 2020-11-13 | $29.23 | $31.53 | 200,800 | — | — |
| 2020-11-12 | $28.69 | $30.83 | 169,400 | — | — |
| 2020-11-11 | $28.88 | $31.03 | 172,500 | — | — |
| 2020-11-10 | $28.28 | $30.39 | 281,400 | — | — |
| 2020-11-09 | $29.17 | $31.34 | 392,700 | — | — |
| 2020-11-06 | $30.01 | $32.25 | 296,200 | — | — |
| 2020-11-05 | $29.76 | $31.98 | 299,100 | — | — |
| 2020-11-04 | $28.54 | $30.67 | 191,600 | — | — |
| 2020-11-03 | $27.28 | $29.31 | 137,200 | — | — |
| 2020-11-02 | $26.73 | $28.72 | 164,800 | — | — |
| 2020-10-30 | $26.18 | $28.13 | 190,300 | — | — |
| 2020-10-29 | $26.63 | $28.61 | 175,100 | — | — |
| 2020-10-28 | $26.02 | $27.96 | 223,000 | — | — |
| 2020-10-27 | $26.68 | $28.67 | 159,900 | — | — |
| 2020-10-26 | $26.89 | $28.89 | 326,000 | — | — |
| 2020-10-23 | $27.80 | $29.87 | 124,000 | — | — |
| 2020-10-22 | $27.51 | $29.56 | 171,100 | — | — |
| 2020-10-21 | $27.59 | $29.65 | 150,100 | — | — |
| 2020-10-20 | $27.65 | $29.71 | 223,000 | — | — |
| 2020-10-19 | $27.75 | $29.82 | 183,100 | — | — |
| 2020-10-16 | $28.19 | $30.29 | 127,100 | — | — |
| 2020-10-15 | $27.85 | $29.93 | 109,500 | — | — |
| 2020-10-14 | $28.10 | $30.19 | 200,300 | — | — |
| 2020-10-13 | $28.59 | $30.60 | 230,100 | — | — |
| 2020-10-12 | $28.29 | $30.28 | 198,500 | — | — |
| 2020-10-09 | $27.75 | $29.70 | 159,700 | — | — |
| 2020-10-08 | $27.45 | $29.38 | 143,200 | — | — |
| 2020-10-07 | $27.46 | $29.39 | 188,400 | — | — |
| 2020-10-06 | $26.87 | $28.76 | 192,800 | — | — |
| 2020-10-05 | $26.98 | $28.87 | 201,600 | — | — |
| 2020-10-02 | $26.47 | $28.33 | 270,900 | — | — |
| 2020-10-01 | $26.43 | $28.29 | 189,300 | — | — |
| 2020-09-30 | $25.65 | $27.45 | 169,000 | — | — |
| 2020-09-29 | $25.36 | $27.14 | 158,200 | — | — |
| 2020-09-28 | $25.07 | $26.83 | 160,400 | — | — |
| 2020-09-25 | $24.70 | $26.43 | 163,200 | — | — |
| 2020-09-24 | $24.34 | $26.05 | 237,000 | — | — |
| 2020-09-23 | $24.32 | $26.03 | 267,900 | — | — |
| 2020-09-22 | $24.89 | $26.64 | 272,300 | — | — |
| 2020-09-21 | $24.78 | $26.52 | 237,700 | — | — |
| 2020-09-18 | $24.85 | $26.59 | 184,900 | — | — |
| 2020-09-17 | $24.75 | $26.49 | 193,100 | — | — |
| 2020-09-16 | $24.99 | $26.74 | 186,600 | — | — |
| 2020-09-15 | $25.12 | $26.88 | 141,400 | — | — |
| 2020-09-14 | $24.83 | $26.57 | 153,400 | — | — |
| 2020-09-11 | $24.43 | $26.04 | 175,100 | — | — |
| 2020-09-10 | $24.66 | $26.28 | 263,900 | — | — |
| 2020-09-09 | $25.09 | $26.74 | 200,200 | — | — |
| 2020-09-08 | $24.22 | $25.81 | 383,100 | — | — |
| 2020-09-04 | $25.20 | $26.86 | 532,000 | — | — |
| 2020-09-03 | $25.29 | $26.95 | 697,800 | — | — |
| 2020-09-02 | $27.16 | $28.95 | 229,100 | — | — |
| 2020-09-01 | $27.11 | $28.89 | 292,400 | — | — |
| 2020-08-31 | $26.80 | $28.56 | 164,800 | — | — |
| 2020-08-28 | $26.46 | $28.20 | 246,200 | — | — |
| 2020-08-27 | $26.24 | $27.97 | 166,600 | — | — |
| 2020-08-26 | $26.41 | $28.15 | 245,100 | — | — |
| 2020-08-25 | $25.99 | $27.70 | 143,500 | — | — |
| 2020-08-24 | $25.72 | $27.41 | 197,700 | — | — |
| 2020-08-21 | $25.83 | $27.53 | 176,300 | — | — |
| 2020-08-20 | $25.97 | $27.68 | 162,800 | — | — |
| 2020-08-19 | $25.76 | $27.46 | 151,600 | — | — |
| 2020-08-18 | $25.81 | $27.51 | 170,400 | — | — |
| 2020-08-17 | $25.69 | $27.38 | 150,500 | — | — |
| 2020-08-14 | $25.35 | $27.02 | 140,900 | — | — |
| 2020-08-13 | $25.40 | $27.07 | 235,200 | — | — |
| 2020-08-12 | $25.31 | $26.87 | 149,800 | — | — |
| 2020-08-11 | $25.08 | $26.62 | 295,500 | — | — |
| 2020-08-10 | $25.42 | $26.99 | 264,200 | — | — |
| 2020-08-07 | $25.83 | $27.42 | 323,000 | — | — |
| 2020-08-06 | $26.30 | $27.92 | 173,200 | — | — |
| 2020-08-05 | $26.11 | $27.72 | 252,000 | — | — |
| 2020-08-04 | $26.34 | $27.96 | 356,900 | — | — |
| 2020-08-03 | $26.23 | $27.85 | 430,800 | — | — |
| 2020-07-31 | $25.20 | $26.75 | 212,700 | — | — |
| 2020-07-30 | $24.78 | $26.31 | 147,400 | — | — |
| 2020-07-29 | $24.57 | $26.08 | 219,500 | — | — |
| 2020-07-28 | $23.93 | $25.40 | 214,200 | — | — |
| 2020-07-27 | $23.95 | $25.43 | 167,300 | — | — |
| 2020-07-24 | $23.63 | $25.09 | 270,300 | — | — |
| 2020-07-23 | $23.70 | $25.16 | 389,600 | — | — |
| 2020-07-22 | $24.30 | $25.80 | 187,000 | — | — |
| 2020-07-21 | $24.26 | $25.75 | 259,200 | — | — |
| 2020-07-20 | $24.28 | $25.78 | 254,700 | — | — |
| 2020-07-17 | $23.44 | $24.88 | 217,600 | — | — |
| 2020-07-16 | $23.38 | $24.82 | 264,800 | — | — |
| 2020-07-15 | $23.68 | $25.14 | 201,000 | — | — |
| 2020-07-14 | $23.60 | $25.05 | 441,100 | — | — |
| 2020-07-13 | $23.76 | $25.12 | 376,100 | — | — |
| 2020-07-10 | $24.52 | $25.92 | 241,700 | — | — |
| 2020-07-09 | $24.44 | $25.84 | 305,500 | — | — |
| 2020-07-08 | $24.18 | $25.56 | 425,700 | — | — |
| 2020-07-07 | $23.96 | $25.33 | 324,300 | — | — |
| 2020-07-06 | $23.76 | $25.12 | 318,300 | — | — |
| 2020-07-02 | $23.31 | $24.64 | 270,300 | — | — |
| 2020-07-01 | $23.01 | $24.32 | 240,900 | — | — |
| 2020-06-30 | $22.67 | $23.97 | 318,900 | — | — |
| 2020-06-29 | $22.25 | $23.52 | 320,800 | — | — |
| 2020-06-26 | $22.42 | $23.70 | 242,600 | — | — |
| 2020-06-25 | $22.81 | $24.11 | 205,000 | — | — |
| 2020-06-24 | $22.73 | $24.03 | 386,600 | — | — |
| 2020-06-23 | $23.11 | $24.43 | 210,300 | — | — |
| 2020-06-22 | $22.92 | $24.23 | 231,900 | — | — |
| 2020-06-19 | $22.66 | $23.95 | 214,300 | — | — |
| 2020-06-18 | $22.60 | $23.89 | 160,200 | — | — |
| 2020-06-17 | $22.55 | $23.84 | 218,300 | — | — |
| 2020-06-16 | $22.39 | $23.67 | 215,200 | — | — |
| 2020-06-15 | $21.93 | $23.18 | 250,700 | — | — |
| 2020-06-12 | $21.80 | $23.05 | 181,900 | — | — |
| 2020-06-11 | $21.44 | $22.56 | 304,000 | — | — |
| 2020-06-10 | $22.36 | $23.53 | 252,400 | — | — |
| 2020-06-09 | $22.07 | $23.22 | 278,000 | — | — |
| 2020-06-08 | $22.12 | $23.27 | 248,000 | — | — |
| 2020-06-05 | $22.03 | $23.18 | 296,500 | — | — |
| 2020-06-04 | $21.92 | $23.06 | 247,600 | — | — |
| 2020-06-03 | $22.19 | $23.35 | 320,500 | — | — |
| 2020-06-02 | $21.88 | $23.02 | 187,200 | — | — |
| 2020-06-01 | $21.67 | $22.80 | 289,800 | — | — |
| 2020-05-29 | $21.16 | $22.26 | 215,900 | — | — |
| 2020-05-28 | $21.14 | $22.24 | 225,900 | — | — |
| 2020-05-27 | $20.86 | $21.95 | 204,000 | — | — |
| 2020-05-26 | $20.94 | $22.03 | 220,600 | — | — |
| 2020-05-22 | $20.67 | $21.75 | 313,400 | — | — |
| 2020-05-21 | $20.93 | $22.02 | 163,300 | — | — |
| 2020-05-20 | $20.88 | $21.97 | 307,600 | — | — |
| 2020-05-19 | $20.63 | $21.70 | 250,400 | — | — |
| 2020-05-18 | $20.43 | $21.50 | 230,600 | — | — |
| 2020-05-15 | $20.21 | $21.26 | 225,300 | — | — |
| 2020-05-14 | $19.43 | $20.44 | 160,400 | — | — |
| 2020-05-13 | $19.64 | $20.56 | 358,400 | — | — |
| 2020-05-12 | $20.36 | $21.31 | 318,900 | — | — |
| 2020-05-11 | $20.52 | $21.48 | 258,400 | — | — |
| 2020-05-08 | $20.42 | $21.38 | 381,600 | — | — |
| 2020-05-07 | $20.33 | $21.28 | 301,600 | — | — |
| 2020-05-06 | $19.62 | $20.54 | 224,100 | — | — |
| 2020-05-05 | $19.34 | $20.25 | 270,100 | — | — |
| 2020-05-04 | $19.20 | $20.10 | 159,700 | — | — |
| 2020-05-01 | $18.97 | $19.86 | 161,700 | — | — |
| 2020-04-30 | $19.79 | $20.72 | 174,600 | — | — |
| 2020-04-29 | $19.71 | $20.63 | 259,900 | — | — |
| 2020-04-28 | $19.01 | $19.90 | 194,500 | — | — |
| 2020-04-27 | $19.26 | $20.16 | 189,300 | — | — |
| 2020-04-24 | $18.90 | $19.79 | 198,800 | — | — |
| 2020-04-23 | $18.80 | $19.68 | 200,100 | — | — |
| 2020-04-22 | $19.22 | $20.12 | 149,200 | — | — |
| 2020-04-21 | $18.32 | $19.18 | 176,700 | — | — |
| 2020-04-20 | $19.00 | $19.89 | 185,300 | — | — |
| 2020-04-17 | $19.14 | $20.04 | 319,800 | — | — |
| 2020-04-16 | $18.68 | $19.55 | 218,300 | — | — |
| 2020-04-15 | $18.37 | $19.23 | 134,500 | — | — |
| 2020-04-14 | $18.41 | $19.27 | 194,600 | — | — |
| 2020-04-13 | $18.11 | $18.85 | 176,700 | — | — |
| 2020-04-09 | $18.27 | $19.02 | 349,400 | — | — |
| 2020-04-08 | $17.82 | $18.55 | 179,600 | — | — |
| 2020-04-07 | $17.61 | $18.33 | 641,400 | — | — |
| 2020-04-06 | $16.77 | $17.46 | 208,000 | — | — |
| 2020-04-03 | $15.87 | $16.52 | 276,200 | — | — |
| 2020-04-02 | $16.10 | $16.76 | 146,400 | — | — |
| 2020-04-01 | $15.95 | $16.60 | 222,400 | — | — |
| 2020-03-31 | $16.69 | $17.38 | 289,200 | — | — |
| 2020-03-30 | $17.23 | $17.94 | 346,100 | — | — |
| 2020-03-27 | $17.25 | $17.96 | 590,300 | — | — |
| 2020-03-26 | $17.10 | $17.80 | 378,800 | — | — |
| 2020-03-25 | $16.52 | $17.20 | 517,200 | — | — |
| 2020-03-24 | $15.06 | $15.68 | 621,800 | — | — |
| 2020-03-23 | $12.77 | $13.29 | 630,600 | — | — |
| 2020-03-20 | $13.19 | $13.73 | 500,400 | — | — |
| 2020-03-19 | $14.15 | $14.73 | 516,000 | — | — |
| 2020-03-18 | $13.01 | $13.54 | 573,500 | — | — |
| 2020-03-17 | $14.90 | $15.51 | 510,300 | — | — |
| 2020-03-16 | $14.42 | $15.01 | 467,400 | — | — |
| 2020-03-13 | $16.00 | $16.66 | 288,500 | — | — |
| 2020-03-12 | $15.54 | $16.07 | 612,000 | — | — |
| 2020-03-11 | $18.29 | $18.92 | 212,900 | — | — |
| 2020-03-10 | $19.19 | $19.85 | 131,500 | — | — |
| 2020-03-09 | $18.74 | $19.38 | 339,200 | — | — |
| 2020-03-06 | $19.91 | $20.59 | 225,300 | — | — |
| 2020-03-05 | $20.07 | $20.76 | 223,500 | — | — |
| 2020-03-04 | $20.58 | $21.29 | 191,100 | — | — |
| 2020-03-03 | $19.93 | $20.61 | 337,900 | — | — |
| 2020-03-02 | $20.00 | $20.69 | 395,300 | — | — |
| 2020-02-28 | $19.28 | $19.94 | 406,900 | — | — |
| 2020-02-27 | $19.44 | $20.11 | 552,100 | — | — |
| 2020-02-26 | $20.15 | $20.84 | 201,400 | — | — |
| 2020-02-25 | $20.09 | $20.78 | 352,600 | — | — |
| 2020-02-24 | $20.55 | $21.26 | 408,100 | — | — |
| 2020-02-21 | $21.53 | $22.27 | 190,400 | — | — |
| 2020-02-20 | $21.92 | $22.67 | 159,400 | — | — |
| 2020-02-19 | $21.94 | $22.69 | 238,100 | — | — |
| 2020-02-18 | $21.85 | $22.60 | 89,800 | — | — |
| 2020-02-14 | $21.70 | $22.45 | 127,500 | — | — |
| 2020-02-13 | $21.75 | $22.50 | 195,100 | — | — |
| 2020-02-12 | $22.00 | $22.65 | 199,000 | — | — |
| 2020-02-11 | $21.90 | $22.55 | 173,900 | — | — |
| 2020-02-10 | $21.80 | $22.45 | 167,500 | — | — |
| 2020-02-07 | $21.58 | $22.22 | 98,200 | — | — |
| 2020-02-06 | $21.70 | $22.34 | 174,300 | — | — |
| 2020-02-05 | $21.69 | $22.33 | 206,700 | — | — |
| 2020-02-04 | $21.62 | $22.26 | 153,100 | — | — |
| 2020-02-03 | $21.19 | $21.82 | 93,000 | — | — |
| 2020-01-31 | $20.91 | $21.53 | 235,400 | — | — |
| 2020-01-30 | $21.11 | $21.74 | 128,300 | — | — |
| 2020-01-29 | $21.06 | $21.68 | 190,800 | — | — |
| 2020-01-28 | $20.81 | $21.43 | 334,100 | — | — |
| 2020-01-27 | $20.68 | $21.29 | 339,000 | — | — |
| 2020-01-24 | $21.32 | $21.95 | 155,400 | — | — |
| 2020-01-23 | $21.44 | $22.08 | 204,000 | — | — |
| 2020-01-22 | $21.40 | $22.03 | 184,200 | — | — |
| 2020-01-21 | $21.48 | $22.12 | 213,100 | — | — |
| 2020-01-17 | $21.53 | $22.17 | 132,600 | — | — |
| 2020-01-16 | $21.47 | $22.11 | 261,500 | — | — |
| 2020-01-15 | $21.24 | $21.87 | 184,000 | — | — |
| 2020-01-14 | $21.01 | $21.63 | 170,600 | — | — |
| 2020-01-13 | $21.03 | $21.55 | 151,800 | — | — |
| 2020-01-10 | $20.98 | $21.49 | 142,800 | — | — |
| 2020-01-09 | $21.02 | $21.54 | 147,300 | — | — |
| 2020-01-08 | $20.99 | $21.51 | 171,600 | — | — |
| 2020-01-07 | $20.90 | $21.42 | 166,400 | — | — |
| 2020-01-06 | $20.77 | $21.28 | 142,100 | — | — |
| 2020-01-03 | $20.62 | $21.13 | 139,900 | — | — |
| 2020-01-02 | $20.82 | $21.34 | 142,500 | — | — |