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
- 2012-08-30 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 | $25.68 | $36.51 | 99,900 | — | — |
| 2020-12-30 | $25.33 | $36.02 | 63,000 | — | — |
| 2020-12-29 | $25.10 | $35.69 | 101,000 | — | — |
| 2020-12-28 | $25.21 | $35.85 | 76,300 | — | — |
| 2020-12-24 | $25.17 | $35.79 | 28,900 | — | — |
| 2020-12-23 | $25.17 | $35.79 | 67,000 | — | — |
| 2020-12-22 | $25.15 | $35.76 | 69,300 | — | — |
| 2020-12-21 | $25.11 | $35.70 | 79,800 | — | — |
| 2020-12-18 | $25.10 | $35.69 | 168,000 | — | — |
| 2020-12-17 | $24.90 | $35.41 | 71,400 | — | — |
| 2020-12-16 | $24.96 | $35.49 | 97,400 | — | — |
| 2020-12-15 | $25.06 | $35.63 | 155,700 | — | — |
| 2020-12-14 | $25.06 | $35.63 | 69,400 | — | — |
| 2020-12-11 | $25.21 | $35.76 | 79,400 | — | — |
| 2020-12-10 | $25.10 | $35.60 | 81,500 | — | — |
| 2020-12-09 | $24.98 | $35.43 | 88,600 | — | — |
| 2020-12-08 | $24.99 | $35.45 | 75,600 | — | — |
| 2020-12-07 | $24.97 | $35.42 | 263,600 | — | — |
| 2020-12-04 | $25.25 | $35.81 | 69,400 | — | — |
| 2020-12-03 | $25.21 | $35.76 | 84,400 | — | — |
| 2020-12-02 | $25.24 | $35.80 | 68,700 | — | — |
| 2020-12-01 | $25.16 | $35.69 | 74,700 | — | — |
| 2020-11-30 | $25.13 | $35.64 | 86,400 | — | — |
| 2020-11-27 | $25.35 | $35.96 | 19,800 | — | — |
| 2020-11-25 | $25.16 | $35.69 | 52,900 | — | — |
| 2020-11-24 | $25.07 | $35.56 | 90,600 | — | — |
| 2020-11-23 | $25.11 | $35.62 | 126,900 | — | — |
| 2020-11-20 | $25.17 | $35.70 | 61,900 | — | — |
| 2020-11-19 | $25.22 | $35.77 | 33,300 | — | — |
| 2020-11-18 | $25.22 | $35.77 | 56,600 | — | — |
| 2020-11-17 | $25.21 | $35.76 | 74,500 | — | — |
| 2020-11-16 | $25.16 | $35.69 | 98,500 | — | — |
| 2020-11-13 | $25.18 | $35.72 | 55,800 | — | — |
| 2020-11-12 | $25.29 | $35.78 | 88,700 | — | — |
| 2020-11-11 | $25.25 | $35.73 | 96,100 | — | — |
| 2020-11-10 | $25.11 | $35.53 | 67,200 | — | — |
| 2020-11-09 | $25.17 | $35.61 | 103,500 | — | — |
| 2020-11-06 | $25.20 | $35.66 | 70,100 | — | — |
| 2020-11-05 | $25.00 | $35.37 | 68,600 | — | — |
| 2020-11-04 | $25.05 | $35.44 | 71,700 | — | — |
| 2020-11-03 | $24.98 | $35.34 | 86,000 | — | — |
| 2020-11-02 | $24.92 | $35.26 | 187,600 | — | — |
| 2020-10-30 | $24.86 | $35.17 | 48,800 | — | — |
| 2020-10-29 | $24.91 | $35.25 | 96,400 | — | — |
| 2020-10-28 | $24.88 | $35.20 | 79,600 | — | — |
| 2020-10-27 | $24.92 | $35.26 | 53,800 | — | — |
| 2020-10-26 | $24.87 | $35.19 | 72,100 | — | — |
| 2020-10-23 | $24.99 | $35.36 | 57,000 | — | — |
| 2020-10-22 | $25.01 | $35.39 | 70,100 | — | — |
| 2020-10-21 | $25.07 | $35.47 | 55,800 | — | — |
| 2020-10-20 | $24.98 | $35.34 | 35,800 | — | — |
| 2020-10-19 | $24.79 | $35.08 | 75,500 | — | — |
| 2020-10-16 | $24.88 | $35.20 | 61,100 | — | — |
| 2020-10-15 | $24.85 | $35.16 | 44,700 | — | — |
| 2020-10-14 | $24.89 | $35.22 | 54,200 | — | — |
| 2020-10-13 | $24.89 | $35.13 | 77,100 | — | — |
| 2020-10-12 | $24.80 | $35.00 | 122,800 | — | — |
| 2020-10-09 | $24.90 | $35.14 | 88,800 | — | — |
| 2020-10-08 | $24.92 | $35.17 | 107,100 | — | — |
| 2020-10-07 | $24.90 | $35.14 | 96,100 | — | — |
| 2020-10-06 | $25.00 | $35.28 | 88,500 | — | — |
| 2020-10-05 | $24.86 | $35.09 | 64,100 | — | — |
| 2020-10-02 | $25.00 | $35.28 | 106,700 | — | — |
| 2020-10-01 | $25.06 | $35.37 | 79,500 | — | — |
| 2020-09-30 | $24.99 | $35.27 | 71,700 | — | — |
| 2020-09-29 | $24.90 | $35.14 | 56,900 | — | — |
| 2020-09-28 | $24.98 | $35.26 | 54,100 | — | — |
| 2020-09-25 | $25.00 | $35.28 | 143,000 | — | — |
| 2020-09-24 | $24.90 | $35.14 | 70,400 | — | — |
| 2020-09-23 | $24.92 | $35.17 | 56,800 | — | — |
| 2020-09-22 | $24.99 | $35.27 | 63,500 | — | — |
| 2020-09-21 | $24.95 | $35.21 | 90,200 | — | — |
| 2020-09-18 | $24.98 | $35.26 | 28,600 | — | — |
| 2020-09-17 | $25.00 | $35.28 | 64,200 | — | — |
| 2020-09-16 | $24.99 | $35.27 | 72,300 | — | — |
| 2020-09-15 | $25.00 | $35.28 | 89,500 | — | — |
| 2020-09-14 | $24.95 | $35.21 | 158,600 | — | — |
| 2020-09-11 | $25.00 | $35.20 | 73,100 | — | — |
| 2020-09-10 | $24.97 | $35.16 | 108,300 | — | — |
| 2020-09-09 | $24.90 | $35.06 | 80,500 | — | — |
| 2020-09-08 | $24.75 | $34.85 | 84,500 | — | — |
| 2020-09-04 | $24.58 | $34.61 | 85,500 | — | — |
| 2020-09-03 | $24.51 | $34.51 | 123,000 | — | — |
| 2020-09-02 | $24.60 | $34.63 | 189,100 | — | — |
| 2020-09-01 | $24.83 | $34.96 | 129,300 | — | — |
| 2020-08-31 | $24.76 | $34.86 | 85,400 | — | — |
| 2020-08-28 | $24.57 | $34.59 | 78,100 | — | — |
| 2020-08-27 | $24.34 | $34.27 | 115,600 | — | — |
| 2020-08-26 | $24.50 | $34.49 | 138,900 | — | — |
| 2020-08-25 | $24.68 | $34.75 | 140,600 | — | — |
| 2020-08-24 | $24.78 | $34.89 | 95,200 | — | — |
| 2020-08-21 | $24.77 | $34.87 | 71,000 | — | — |
| 2020-08-20 | $24.75 | $34.85 | 109,800 | — | — |
| 2020-08-19 | $24.74 | $34.83 | 105,900 | — | — |
| 2020-08-18 | $25.00 | $35.20 | 100,700 | — | — |
| 2020-08-17 | $25.00 | $35.20 | 97,200 | — | — |
| 2020-08-14 | $24.97 | $35.16 | 236,300 | — | — |
| 2020-08-13 | $25.02 | $35.23 | 213,300 | — | — |
| 2020-08-12 | $25.05 | $35.18 | 99,600 | — | — |
| 2020-08-11 | $25.05 | $35.18 | 74,000 | — | — |
| 2020-08-10 | $25.08 | $35.22 | 81,600 | — | — |
| 2020-08-07 | $25.01 | $35.12 | 135,800 | — | — |
| 2020-08-06 | $25.03 | $35.15 | 83,300 | — | — |
| 2020-08-05 | $25.03 | $35.15 | 90,600 | — | — |
| 2020-08-04 | $24.98 | $35.08 | 129,700 | — | — |
| 2020-08-03 | $24.87 | $34.93 | 260,200 | — | — |
| 2020-07-31 | $24.78 | $34.80 | 168,000 | — | — |
| 2020-07-30 | $24.74 | $34.75 | 210,600 | — | — |
| 2020-07-29 | $24.68 | $34.66 | 212,000 | — | — |
| 2020-07-28 | $24.67 | $34.65 | 176,300 | — | — |
| 2020-07-27 | $24.65 | $34.62 | 259,000 | — | — |
| 2020-07-24 | $24.55 | $34.48 | 175,200 | — | — |
| 2020-07-23 | $24.53 | $34.45 | 168,700 | — | — |
| 2020-07-22 | $24.45 | $34.34 | 264,700 | — | — |
| 2020-07-21 | $24.42 | $34.30 | 206,900 | — | — |
| 2020-07-20 | $24.32 | $34.16 | 134,000 | — | — |
| 2020-07-17 | $24.30 | $34.13 | 124,200 | — | — |
| 2020-07-16 | $24.08 | $33.82 | 67,100 | — | — |
| 2020-07-15 | $24.11 | $33.86 | 76,600 | — | — |
| 2020-07-14 | $24.13 | $33.89 | 58,000 | — | — |
| 2020-07-13 | $24.15 | $33.83 | 65,200 | — | — |
| 2020-07-10 | $24.15 | $33.83 | 93,500 | — | — |
| 2020-07-09 | $24.18 | $33.87 | 87,300 | — | — |
| 2020-07-08 | $24.05 | $33.69 | 111,200 | — | — |
| 2020-07-07 | $23.99 | $33.61 | 72,500 | — | — |
| 2020-07-06 | $23.78 | $33.31 | 74,700 | — | — |
| 2020-07-02 | $23.74 | $33.26 | 84,500 | — | — |
| 2020-07-01 | $23.69 | $33.19 | 117,000 | — | — |
| 2020-06-30 | $23.76 | $33.28 | 138,200 | — | — |
| 2020-06-29 | $23.74 | $33.26 | 112,400 | — | — |
| 2020-06-26 | $23.69 | $33.19 | 61,300 | — | — |
| 2020-06-25 | $23.71 | $33.21 | 75,500 | — | — |
| 2020-06-24 | $23.79 | $33.33 | 78,200 | — | — |
| 2020-06-23 | $23.80 | $33.34 | 79,400 | — | — |
| 2020-06-22 | $23.75 | $33.27 | 80,700 | — | — |
| 2020-06-19 | $23.75 | $33.27 | 88,300 | — | — |
| 2020-06-18 | $23.72 | $33.23 | 120,100 | — | — |
| 2020-06-17 | $23.86 | $33.42 | 79,400 | — | — |
| 2020-06-16 | $23.95 | $33.55 | 97,800 | — | — |
| 2020-06-15 | $23.73 | $33.24 | 73,900 | — | — |
| 2020-06-12 | $23.78 | $33.31 | 90,400 | — | — |
| 2020-06-11 | $23.82 | $33.28 | 106,100 | — | — |
| 2020-06-10 | $23.94 | $33.45 | 83,300 | — | — |
| 2020-06-09 | $23.79 | $33.24 | 60,400 | — | — |
| 2020-06-08 | $23.73 | $33.15 | 85,900 | — | — |
| 2020-06-05 | $23.73 | $33.15 | 153,800 | — | — |
| 2020-06-04 | $23.78 | $33.22 | 98,100 | — | — |
| 2020-06-03 | $23.82 | $33.28 | 135,200 | — | — |
| 2020-06-02 | $23.85 | $33.32 | 117,800 | — | — |
| 2020-06-01 | $23.82 | $33.28 | 134,900 | — | — |
| 2020-05-29 | $23.70 | $33.11 | 121,800 | — | — |
| 2020-05-28 | $23.48 | $32.81 | 120,800 | — | — |
| 2020-05-27 | $23.40 | $32.69 | 143,000 | — | — |
| 2020-05-26 | $23.32 | $32.58 | 134,300 | — | — |
| 2020-05-22 | $23.10 | $32.27 | 64,700 | — | — |
| 2020-05-21 | $23.00 | $32.13 | 104,100 | — | — |
| 2020-05-20 | $22.83 | $31.90 | 78,300 | — | — |
| 2020-05-19 | $22.60 | $31.58 | 60,800 | — | — |
| 2020-05-18 | $22.53 | $31.48 | 60,600 | — | — |
| 2020-05-15 | $22.50 | $31.44 | 39,100 | — | — |
| 2020-05-14 | $22.48 | $31.41 | 104,100 | — | — |
| 2020-05-13 | $22.37 | $31.17 | 77,700 | — | — |
| 2020-05-12 | $22.57 | $31.45 | 94,400 | — | — |
| 2020-05-11 | $22.42 | $31.24 | 93,700 | — | — |
| 2020-05-08 | $22.50 | $31.35 | 52,100 | — | — |
| 2020-05-07 | $22.42 | $31.24 | 55,600 | — | — |
| 2020-05-06 | $22.33 | $31.11 | 80,100 | — | — |
| 2020-05-05 | $22.47 | $31.31 | 89,800 | — | — |
| 2020-05-04 | $22.18 | $30.90 | 98,400 | — | — |
| 2020-05-01 | $22.15 | $30.86 | 140,100 | — | — |
| 2020-04-30 | $22.21 | $30.94 | 107,000 | — | — |
| 2020-04-29 | $22.18 | $30.90 | 120,100 | — | — |
| 2020-04-28 | $22.20 | $30.93 | 192,200 | — | — |
| 2020-04-27 | $22.17 | $30.89 | 181,400 | — | — |
| 2020-04-24 | $22.42 | $31.24 | 145,100 | — | — |
| 2020-04-23 | $22.54 | $31.40 | 140,400 | — | — |
| 2020-04-22 | $22.66 | $31.57 | 97,200 | — | — |
| 2020-04-21 | $22.66 | $31.57 | 116,000 | — | — |
| 2020-04-20 | $22.91 | $31.92 | 89,000 | — | — |
| 2020-04-17 | $22.97 | $32.00 | 129,100 | — | — |
| 2020-04-16 | $23.10 | $32.18 | 102,100 | — | — |
| 2020-04-15 | $23.04 | $32.10 | 172,300 | — | — |
| 2020-04-14 | $22.93 | $31.95 | 386,600 | — | — |
| 2020-04-13 | $22.93 | $31.86 | 184,800 | — | — |
| 2020-04-09 | $23.32 | $32.40 | 259,000 | — | — |
| 2020-04-08 | $22.37 | $31.08 | 266,400 | — | — |
| 2020-04-07 | $22.32 | $31.01 | 179,400 | — | — |
| 2020-04-06 | $22.30 | $30.99 | 171,000 | — | — |
| 2020-04-03 | $21.95 | $30.50 | 192,600 | — | — |
| 2020-04-02 | $22.42 | $31.15 | 209,600 | — | — |
| 2020-04-01 | $22.37 | $31.08 | 299,200 | — | — |
| 2020-03-31 | $22.68 | $31.51 | 177,600 | — | — |
| 2020-03-30 | $22.90 | $31.82 | 369,800 | — | — |
| 2020-03-27 | $22.12 | $30.74 | 342,900 | — | — |
| 2020-03-26 | $22.23 | $30.89 | 389,500 | — | — |
| 2020-03-25 | $21.85 | $30.36 | 371,100 | — | — |
| 2020-03-24 | $20.31 | $28.22 | 338,800 | — | — |
| 2020-03-23 | $19.70 | $27.37 | 528,500 | — | — |
| 2020-03-20 | $20.40 | $28.35 | 972,600 | — | — |
| 2020-03-19 | $19.87 | $27.61 | 873,400 | — | — |
| 2020-03-18 | $19.78 | $27.48 | 594,900 | — | — |
| 2020-03-17 | $22.42 | $31.15 | 302,600 | — | — |
| 2020-03-16 | $22.38 | $31.10 | 341,600 | — | — |
| 2020-03-13 | $23.24 | $32.29 | 389,500 | — | — |
| 2020-03-12 | $22.69 | $31.44 | 730,000 | — | — |
| 2020-03-11 | $23.99 | $33.24 | 333,000 | — | — |
| 2020-03-10 | $24.50 | $33.95 | 186,400 | — | — |
| 2020-03-09 | $24.82 | $34.39 | 231,100 | — | — |
| 2020-03-06 | $25.00 | $34.64 | 261,400 | — | — |
| 2020-03-05 | $25.00 | $34.64 | 793,800 | — | — |
| 2020-03-04 | $24.73 | $34.27 | 412,900 | — | — |
| 2020-03-03 | $24.63 | $34.13 | 330,500 | — | — |
| 2020-03-02 | $24.51 | $33.96 | 272,700 | — | — |
| 2020-02-28 | $24.36 | $33.76 | 388,600 | — | — |
| 2020-02-27 | $24.65 | $34.16 | 310,700 | — | — |
| 2020-02-26 | $24.75 | $34.30 | 221,400 | — | — |
| 2020-02-25 | $24.67 | $34.19 | 174,600 | — | — |
| 2020-02-24 | $24.60 | $34.09 | 114,400 | — | — |
| 2020-02-21 | $24.56 | $34.03 | 170,100 | — | — |
| 2020-02-20 | $24.60 | $34.09 | 95,200 | — | — |
| 2020-02-19 | $24.53 | $33.99 | 121,400 | — | — |
| 2020-02-18 | $24.47 | $33.91 | 88,400 | — | — |
| 2020-02-14 | $24.44 | $33.87 | 92,300 | — | — |
| 2020-02-13 | $24.45 | $33.88 | 75,100 | — | — |
| 2020-02-12 | $24.44 | $33.78 | 164,400 | — | — |
| 2020-02-11 | $24.46 | $33.81 | 160,700 | — | — |
| 2020-02-10 | $24.62 | $34.03 | 90,100 | — | — |
| 2020-02-07 | $24.62 | $34.03 | 143,500 | — | — |
| 2020-02-06 | $24.60 | $34.00 | 80,700 | — | — |
| 2020-02-05 | $24.59 | $33.99 | 84,100 | — | — |
| 2020-02-04 | $24.63 | $34.04 | 157,300 | — | — |
| 2020-02-03 | $24.61 | $34.02 | 143,100 | — | — |
| 2020-01-31 | $24.56 | $33.95 | 121,000 | — | — |
| 2020-01-30 | $24.55 | $33.93 | 97,600 | — | — |
| 2020-01-29 | $24.55 | $33.93 | 121,000 | — | — |
| 2020-01-28 | $24.59 | $33.99 | 89,900 | — | — |
| 2020-01-27 | $24.59 | $33.99 | 111,500 | — | — |
| 2020-01-24 | $24.60 | $34.00 | 72,400 | — | — |
| 2020-01-23 | $24.46 | $33.81 | 82,100 | — | — |
| 2020-01-22 | $24.45 | $33.79 | 66,100 | — | — |
| 2020-01-21 | $24.31 | $33.60 | 121,900 | — | — |
| 2020-01-17 | $24.40 | $33.73 | 78,100 | — | — |
| 2020-01-16 | $24.33 | $33.63 | 124,700 | — | — |
| 2020-01-15 | $24.52 | $33.89 | 73,300 | — | — |
| 2020-01-14 | $24.49 | $33.85 | 118,100 | — | — |
| 2020-01-13 | $24.43 | $33.68 | 80,300 | — | — |
| 2020-01-10 | $24.38 | $33.61 | 48,100 | — | — |
| 2020-01-09 | $24.33 | $33.54 | 101,900 | — | — |
| 2020-01-08 | $24.37 | $33.60 | 111,600 | — | — |
| 2020-01-07 | $24.36 | $33.59 | 109,000 | — | — |
| 2020-01-06 | $24.38 | $33.61 | 80,900 | — | — |
| 2020-01-03 | $24.29 | $33.49 | 65,500 | — | — |
| 2020-01-02 | $24.29 | $33.49 | 84,200 | — | — |