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
- 2018-07-26 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 | $35.00 | $38.16 | 256,400 | — | — |
| 2020-12-30 | $39.10 | $42.62 | 529,240 | — | — |
| 2020-12-29 | $43.25 | $47.15 | 728,580 | — | — |
| 2020-12-28 | $36.15 | $39.41 | 50,440 | — | — |
| 2020-12-24 | $36.25 | $39.52 | 28,240 | — | — |
| 2020-12-23 | $37.25 | $40.61 | 27,660 | — | — |
| 2020-12-22 | $36.20 | $39.46 | 25,640 | — | — |
| 2020-12-21 | $36.95 | $40.28 | 24,940 | — | — |
| 2020-12-18 | $36.75 | $40.06 | 25,320 | — | — |
| 2020-12-17 | $36.85 | $40.17 | 22,780 | — | — |
| 2020-12-16 | $37.10 | $40.44 | 23,380 | — | — |
| 2020-12-15 | $36.85 | $40.17 | 39,600 | — | — |
| 2020-12-14 | $38.75 | $42.24 | 32,080 | — | — |
| 2020-12-11 | $39.00 | $42.52 | 45,660 | — | — |
| 2020-12-10 | $39.70 | $43.28 | 38,780 | — | — |
| 2020-12-09 | $40.30 | $43.93 | 46,240 | — | — |
| 2020-12-08 | $42.20 | $46.00 | 58,800 | — | — |
| 2020-12-07 | $36.90 | $40.23 | 34,840 | — | — |
| 2020-12-04 | $35.45 | $38.65 | 39,160 | — | — |
| 2020-12-03 | $35.65 | $38.86 | 40,360 | — | — |
| 2020-12-02 | $36.50 | $39.79 | 43,400 | — | — |
| 2020-12-01 | $39.60 | $43.17 | 34,540 | — | — |
| 2020-11-30 | $42.90 | $46.77 | 42,980 | — | — |
| 2020-11-27 | $45.65 | $49.77 | 28,640 | — | — |
| 2020-11-25 | $42.85 | $46.71 | 47,040 | — | — |
| 2020-11-24 | $49.00 | $53.42 | 235,980 | — | — |
| 2020-11-23 | $43.50 | $47.42 | 61,740 | — | — |
| 2020-11-20 | $35.00 | $38.16 | 7,820 | — | — |
| 2020-11-19 | $32.50 | $35.43 | 7,320 | — | — |
| 2020-11-18 | $32.30 | $35.21 | 2,400 | — | — |
| 2020-11-17 | $32.20 | $35.10 | 2,120 | — | — |
| 2020-11-16 | $31.85 | $34.72 | 6,420 | — | — |
| 2020-11-13 | $31.90 | $34.78 | 11,440 | — | — |
| 2020-11-12 | $32.30 | $35.21 | 6,620 | — | — |
| 2020-11-11 | $28.20 | $30.74 | 3,160 | — | — |
| 2020-11-10 | $27.85 | $30.36 | 2,080 | — | — |
| 2020-11-09 | $27.80 | $30.31 | 8,120 | — | — |
| 2020-11-06 | $26.95 | $29.38 | 1,760 | — | — |
| 2020-11-05 | $27.45 | $29.92 | 2,740 | — | — |
| 2020-11-04 | $27.40 | $29.87 | 5,480 | — | — |
| 2020-11-03 | $26.85 | $29.27 | 1,340 | — | — |
| 2020-11-02 | $27.80 | $30.31 | 7,000 | — | — |
| 2020-10-30 | $27.25 | $29.71 | 8,060 | — | — |
| 2020-10-29 | $28.90 | $31.51 | 6,400 | — | — |
| 2020-10-28 | $29.25 | $31.89 | 4,780 | — | — |
| 2020-10-27 | $26.40 | $28.78 | 3,560 | — | — |
| 2020-10-26 | $25.60 | $27.91 | 2,020 | — | — |
| 2020-10-23 | $26.50 | $28.89 | 2,680 | — | — |
| 2020-10-22 | $27.35 | $29.82 | 2,540 | — | — |
| 2020-10-21 | $26.75 | $29.16 | 4,060 | — | — |
| 2020-10-20 | $26.95 | $29.38 | 3,020 | — | — |
| 2020-10-19 | $27.50 | $29.98 | 9,400 | — | — |
| 2020-10-16 | $29.90 | $32.60 | 6,780 | — | — |
| 2020-10-15 | $28.30 | $30.85 | 3,960 | — | — |
| 2020-10-14 | $26.65 | $29.05 | 2,620 | — | — |
| 2020-10-13 | $26.70 | $29.11 | 6,080 | — | — |
| 2020-10-12 | $26.20 | $28.56 | 8,220 | — | — |
| 2020-10-09 | $26.05 | $28.40 | 4,660 | — | — |
| 2020-10-08 | $26.20 | $28.56 | 4,780 | — | — |
| 2020-10-07 | $26.15 | $28.51 | 4,120 | — | — |
| 2020-10-06 | $25.80 | $28.13 | 2,120 | — | — |
| 2020-10-05 | $25.80 | $28.13 | 4,400 | — | — |
| 2020-10-02 | $26.45 | $28.83 | 7,780 | — | — |
| 2020-10-01 | $26.25 | $28.62 | 4,580 | — | — |
| 2020-09-30 | $27.75 | $30.25 | 4,580 | — | — |
| 2020-09-29 | $26.55 | $28.94 | 4,320 | — | — |
| 2020-09-28 | $25.50 | $27.80 | 5,960 | — | — |
| 2020-09-25 | $24.85 | $27.09 | 3,220 | — | — |
| 2020-09-24 | $25.10 | $27.36 | 5,060 | — | — |
| 2020-09-23 | $24.25 | $26.44 | 2,480 | — | — |
| 2020-09-22 | $25.15 | $27.42 | 3,240 | — | — |
| 2020-09-21 | $24.50 | $26.71 | 1,780 | — | — |
| 2020-09-18 | $24.50 | $26.71 | 1,660 | — | — |
| 2020-09-17 | $25.15 | $27.42 | 1,600 | — | — |
| 2020-09-16 | $24.75 | $26.98 | 2,440 | — | — |
| 2020-09-15 | $25.05 | $27.31 | 3,460 | — | — |
| 2020-09-14 | $26.05 | $28.40 | 2,800 | — | — |
| 2020-09-11 | $25.25 | $27.53 | 3,300 | — | — |
| 2020-09-10 | $25.55 | $27.85 | 7,100 | — | — |
| 2020-09-09 | $25.55 | $27.85 | 3,260 | — | — |
| 2020-09-08 | $26.95 | $29.38 | 4,640 | — | — |
| 2020-09-04 | $25.80 | $28.13 | 1,040 | — | — |
| 2020-09-03 | $25.95 | $28.29 | 1,660 | — | — |
| 2020-09-02 | $27.25 | $29.71 | 5,240 | — | — |
| 2020-09-01 | $28.00 | $30.52 | 12,680 | — | — |
| 2020-08-31 | $28.75 | $31.34 | 7,160 | — | — |
| 2020-08-28 | $32.30 | $35.21 | 7,000 | — | — |
| 2020-08-27 | $30.50 | $33.25 | 7,440 | — | — |
| 2020-08-26 | $30.30 | $33.03 | 4,940 | — | — |
| 2020-08-25 | $30.75 | $33.52 | 5,720 | — | — |
| 2020-08-24 | $31.50 | $34.34 | 6,940 | — | — |
| 2020-08-21 | $31.25 | $34.07 | 6,080 | — | — |
| 2020-08-20 | $31.25 | $34.07 | 12,540 | — | — |
| 2020-08-19 | $30.95 | $33.74 | 4,400 | — | — |
| 2020-08-18 | $32.65 | $35.59 | 3,560 | — | — |
| 2020-08-17 | $33.50 | $36.52 | 2,760 | — | — |
| 2020-08-14 | $34.45 | $37.56 | 3,380 | — | — |
| 2020-08-13 | $33.75 | $36.79 | 3,160 | — | — |
| 2020-08-12 | $33.80 | $36.85 | 3,320 | — | — |
| 2020-08-11 | $32.95 | $35.92 | 2,980 | — | — |
| 2020-08-10 | $32.90 | $35.87 | 8,220 | — | — |
| 2020-08-07 | $30.45 | $33.19 | 9,880 | — | — |
| 2020-08-06 | $28.10 | $30.63 | 4,260 | — | — |
| 2020-08-05 | $28.25 | $30.80 | 4,220 | — | — |
| 2020-08-04 | $28.30 | $30.85 | 7,660 | — | — |
| 2020-08-03 | $27.75 | $30.25 | 3,560 | — | — |
| 2020-07-31 | $28.05 | $30.58 | 10,660 | — | — |
| 2020-07-30 | $24.90 | $27.14 | 4,120 | — | — |
| 2020-07-29 | $25.00 | $27.25 | 4,360 | — | — |
| 2020-07-28 | $23.35 | $25.45 | 2,360 | — | — |
| 2020-07-27 | $24.00 | $26.16 | 5,200 | — | — |
| 2020-07-24 | $25.35 | $27.64 | 2,200 | — | — |
| 2020-07-23 | $25.75 | $28.07 | 4,620 | — | — |
| 2020-07-22 | $25.65 | $27.96 | 4,320 | — | — |
| 2020-07-21 | $26.00 | $28.34 | 7,520 | — | — |
| 2020-07-20 | $25.50 | $27.80 | 4,480 | — | — |
| 2020-07-17 | $25.00 | $27.25 | 14,380 | — | — |
| 2020-07-16 | $26.80 | $29.22 | 9,080 | — | — |
| 2020-07-15 | $26.55 | $28.94 | 7,860 | — | — |
| 2020-07-14 | $25.40 | $27.69 | 3,380 | — | — |
| 2020-07-13 | $25.85 | $28.18 | 4,380 | — | — |
| 2020-07-10 | $26.70 | $29.11 | 7,860 | — | — |
| 2020-07-09 | $28.00 | $30.52 | 6,060 | — | — |
| 2020-07-08 | $28.30 | $30.85 | 8,940 | — | — |
| 2020-07-07 | $28.35 | $30.91 | 10,000 | — | — |
| 2020-07-06 | $28.50 | $31.07 | 9,380 | — | — |
| 2020-07-02 | $28.85 | $31.45 | 16,500 | — | — |
| 2020-07-01 | $28.50 | $31.07 | 4,960 | — | — |
| 2020-06-30 | $30.25 | $32.98 | 10,980 | — | — |
| 2020-06-29 | $28.50 | $31.07 | 6,700 | — | — |
| 2020-06-26 | $27.65 | $30.14 | 10,900 | — | — |
| 2020-06-25 | $27.50 | $29.98 | 10,820 | — | — |
| 2020-06-24 | $25.45 | $27.74 | 5,160 | — | — |
| 2020-06-23 | $24.20 | $26.38 | 3,260 | — | — |
| 2020-06-22 | $23.20 | $25.29 | 1,640 | — | — |
| 2020-06-19 | $23.50 | $25.62 | 2,860 | — | — |
| 2020-06-18 | $23.30 | $25.40 | 4,420 | — | — |
| 2020-06-17 | $23.25 | $25.35 | 8,160 | — | — |
| 2020-06-16 | $23.60 | $25.73 | 6,280 | — | — |
| 2020-06-15 | $24.00 | $26.16 | 3,220 | — | — |
| 2020-06-12 | $24.35 | $26.55 | 2,300 | — | — |
| 2020-06-11 | $23.65 | $25.78 | 3,140 | — | — |
| 2020-06-10 | $24.00 | $26.16 | 5,020 | — | — |
| 2020-06-09 | $25.00 | $27.25 | 6,940 | — | — |
| 2020-06-08 | $25.10 | $27.36 | 13,020 | — | — |
| 2020-06-05 | $23.25 | $25.35 | 2,440 | — | — |
| 2020-06-04 | $22.75 | $24.80 | 2,360 | — | — |
| 2020-06-03 | $23.20 | $25.29 | 2,820 | — | — |
| 2020-06-02 | $23.80 | $25.95 | 2,080 | — | — |
| 2020-06-01 | $24.20 | $26.38 | 2,000 | — | — |
| 2020-05-29 | $24.00 | $26.16 | 2,520 | — | — |
| 2020-05-28 | $24.05 | $26.22 | 2,240 | — | — |
| 2020-05-27 | $25.00 | $27.25 | 2,660 | — | — |
| 2020-05-26 | $24.80 | $27.04 | 2,300 | — | — |
| 2020-05-22 | $25.10 | $27.36 | 4,260 | — | — |
| 2020-05-21 | $25.00 | $27.25 | 4,000 | — | — |
| 2020-05-20 | $25.20 | $27.47 | 2,400 | — | — |
| 2020-05-19 | $25.10 | $27.36 | 2,560 | — | — |
| 2020-05-18 | $25.30 | $27.58 | 2,980 | — | — |
| 2020-05-15 | $25.20 | $27.47 | 5,060 | — | — |
| 2020-05-14 | $25.40 | $27.69 | 7,540 | — | — |
| 2020-05-13 | $25.00 | $27.25 | 4,140 | — | — |
| 2020-05-12 | $25.55 | $27.85 | 2,960 | — | — |
| 2020-05-11 | $25.65 | $27.96 | 4,600 | — | — |
| 2020-05-08 | $26.00 | $28.34 | 4,180 | — | — |
| 2020-05-07 | $25.40 | $27.69 | 4,020 | — | — |
| 2020-05-06 | $25.25 | $27.53 | 4,220 | — | — |
| 2020-05-05 | $24.05 | $26.22 | 3,120 | — | — |
| 2020-05-04 | $24.65 | $26.87 | 2,340 | — | — |
| 2020-05-01 | $25.00 | $27.25 | 8,180 | — | — |
| 2020-04-30 | $26.55 | $27.58 | 8,340 | — | — |
| 2020-04-29 | $27.75 | $28.83 | 5,540 | — | — |
| 2020-04-28 | $26.30 | $27.32 | 4,200 | — | — |
| 2020-04-27 | $26.05 | $27.06 | 3,260 | — | — |
| 2020-04-24 | $26.25 | $27.27 | 4,140 | — | — |
| 2020-04-23 | $26.30 | $27.32 | 4,040 | — | — |
| 2020-04-22 | $25.55 | $26.54 | 4,100 | — | — |
| 2020-04-21 | $25.65 | $26.65 | 4,220 | — | — |
| 2020-04-20 | $25.75 | $26.75 | 2,340 | — | — |
| 2020-04-17 | $27.00 | $28.05 | 5,240 | — | — |
| 2020-04-16 | $26.40 | $27.42 | 4,220 | — | — |
| 2020-04-15 | $25.95 | $26.96 | 8,540 | — | — |
| 2020-04-14 | $27.35 | $28.41 | 4,080 | — | — |
| 2020-04-13 | $26.80 | $27.84 | 4,320 | — | — |
| 2020-04-09 | $26.00 | $27.01 | 6,360 | — | — |
| 2020-04-08 | $26.10 | $27.11 | 2,240 | — | — |
| 2020-04-07 | $25.50 | $26.49 | 4,060 | — | — |
| 2020-04-06 | $25.45 | $26.44 | 2,140 | — | — |
| 2020-04-03 | $25.30 | $26.28 | 2,320 | — | — |
| 2020-04-02 | $27.00 | $28.05 | 4,020 | — | — |
| 2020-04-01 | $26.25 | $27.27 | 4,060 | — | — |
| 2020-03-31 | $27.95 | $29.04 | 3,900 | — | — |
| 2020-03-30 | $26.75 | $27.79 | 2,100 | — | — |
| 2020-03-27 | $25.00 | $25.97 | 4,600 | — | — |
| 2020-03-26 | $26.75 | $27.79 | 4,900 | — | — |
| 2020-03-25 | $24.80 | $25.76 | 3,480 | — | — |
| 2020-03-24 | $26.40 | $27.42 | 2,320 | — | — |
| 2020-03-23 | $25.05 | $26.02 | 4,240 | — | — |
| 2020-03-20 | $28.00 | $29.09 | 4,680 | — | — |
| 2020-03-19 | $25.05 | $26.02 | 2,160 | — | — |
| 2020-03-18 | $26.70 | $27.74 | 1,680 | — | — |
| 2020-03-17 | $30.35 | $31.53 | 5,560 | — | — |
| 2020-03-16 | $30.00 | $31.16 | 4,060 | — | — |
| 2020-03-13 | $30.70 | $31.89 | 4,320 | — | — |
| 2020-03-12 | $30.65 | $31.84 | 5,500 | — | — |
| 2020-03-11 | $34.25 | $35.58 | 3,780 | — | — |
| 2020-03-10 | $35.05 | $36.41 | 4,260 | — | — |
| 2020-03-09 | $35.45 | $36.83 | 3,600 | — | — |
| 2020-03-06 | $35.75 | $37.14 | 3,580 | — | — |
| 2020-03-05 | $35.75 | $37.14 | 3,860 | — | — |
| 2020-03-04 | $35.45 | $36.83 | 3,960 | — | — |
| 2020-03-03 | $36.25 | $37.66 | 4,040 | — | — |
| 2020-03-02 | $35.00 | $36.36 | 4,040 | — | — |
| 2020-02-28 | $35.00 | $36.36 | 3,880 | — | — |
| 2020-02-27 | $35.20 | $36.57 | 4,260 | — | — |
| 2020-02-26 | $35.15 | $36.51 | 5,000 | — | — |
| 2020-02-25 | $37.00 | $38.44 | 3,940 | — | — |
| 2020-02-24 | $38.25 | $39.73 | 3,860 | — | — |
| 2020-02-21 | $37.65 | $39.11 | 2,440 | — | — |
| 2020-02-20 | $39.55 | $41.09 | 4,140 | — | — |
| 2020-02-19 | $40.05 | $41.60 | 4,240 | — | — |
| 2020-02-18 | $40.95 | $42.54 | 3,780 | — | — |
| 2020-02-14 | $41.25 | $42.85 | 4,400 | — | — |
| 2020-02-13 | $40.25 | $41.81 | 4,860 | — | — |
| 2020-02-12 | $41.40 | $43.01 | 3,860 | — | — |
| 2020-02-11 | $40.40 | $41.97 | 4,500 | — | — |
| 2020-02-10 | $40.90 | $42.49 | 3,740 | — | — |
| 2020-02-07 | $40.25 | $41.81 | 3,780 | — | — |
| 2020-02-06 | $40.75 | $42.33 | 4,260 | — | — |
| 2020-02-05 | $39.10 | $40.62 | 4,060 | — | — |
| 2020-02-04 | $40.25 | $41.81 | 4,620 | — | — |
| 2020-02-03 | $39.10 | $40.62 | 4,020 | — | — |
| 2020-01-31 | $38.85 | $40.36 | 3,400 | — | — |
| 2020-01-30 | $39.20 | $40.72 | 3,580 | — | — |
| 2020-01-29 | $39.20 | $40.72 | 4,520 | — | — |
| 2020-01-28 | $40.20 | $41.76 | 5,020 | — | — |
| 2020-01-27 | $40.00 | $41.55 | 3,000 | — | — |
| 2020-01-24 | $40.30 | $41.86 | 4,380 | — | — |
| 2020-01-23 | $39.15 | $40.67 | 3,560 | — | — |
| 2020-01-22 | $40.80 | $42.38 | 7,940 | — | — |
| 2020-01-21 | $41.80 | $43.42 | 5,360 | — | — |
| 2020-01-17 | $42.50 | $44.15 | 4,480 | — | — |
| 2020-01-16 | $45.90 | $47.68 | 4,260 | — | — |
| 2020-01-15 | $45.65 | $47.42 | 3,820 | — | — |
| 2020-01-14 | $46.50 | $48.31 | 3,860 | — | — |
| 2020-01-13 | $48.00 | $49.86 | 3,820 | — | — |
| 2020-01-10 | $47.20 | $49.03 | 3,820 | — | — |
| 2020-01-09 | $48.65 | $50.54 | 4,920 | — | — |
| 2020-01-08 | $45.00 | $46.75 | 2,680 | — | — |
| 2020-01-07 | $45.25 | $47.01 | 2,100 | — | — |
| 2020-01-06 | $45.70 | $47.47 | 1,620 | — | — |
| 2020-01-03 | $46.30 | $48.10 | 20 | — | — |
| 2020-01-02 | $46.00 | $47.79 | 2,040 | — | — |