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
- 1996-06-12 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 | $29.50 | $29.50 | 34,710 |
| 2020-12-30 | $29.60 | $29.60 | 41,560 |
| 2020-12-29 | $27.60 | $27.60 | 18,650 |
| 2020-12-28 | $29.20 | $29.20 | 22,920 |
| 2020-12-24 | $29.30 | $29.30 | 17,100 |
| 2020-12-23 | $30.30 | $30.30 | 68,700 |
| 2020-12-22 | $30.70 | $30.70 | 54,480 |
| 2020-12-21 | $29.10 | $29.10 | 80,190 |
| 2020-12-18 | $27.80 | $27.80 | 120,890 |
| 2020-12-17 | $26.90 | $26.90 | 85,970 |
| 2020-12-16 | $26.10 | $26.10 | 66,590 |
| 2020-12-15 | $25.00 | $25.00 | 18,100 |
| 2020-12-14 | $24.30 | $24.30 | 46,500 |
| 2020-12-11 | $26.90 | $26.90 | 53,630 |
| 2020-12-10 | $23.30 | $23.30 | 12,830 |
| 2020-12-09 | $23.20 | $23.20 | 53,770 |
| 2020-12-08 | $24.20 | $24.20 | 15,540 |
| 2020-12-07 | $23.50 | $23.50 | 19,220 |
| 2020-12-04 | $24.30 | $24.30 | 17,580 |
| 2020-12-03 | $23.80 | $23.80 | 31,370 |
| 2020-12-02 | $24.30 | $24.30 | 37,040 |
| 2020-12-01 | $24.10 | $24.10 | 47,080 |
| 2020-11-30 | $24.90 | $24.90 | 49,340 |
| 2020-11-27 | $24.20 | $24.20 | 45,440 |
| 2020-11-25 | $25.80 | $25.80 | 150,420 |
| 2020-11-24 | $25.10 | $25.10 | 77,220 |
| 2020-11-23 | $22.50 | $22.50 | 50,910 |
| 2020-11-20 | $22.10 | $22.10 | 51,640 |
| 2020-11-19 | $20.10 | $20.10 | 15,610 |
| 2020-11-18 | $19.80 | $19.80 | 23,330 |
| 2020-11-17 | $20.00 | $20.00 | 21,790 |
| 2020-11-16 | $19.90 | $19.90 | 24,930 |
| 2020-11-13 | $19.80 | $19.80 | 12,420 |
| 2020-11-12 | $19.60 | $19.60 | 19,060 |
| 2020-11-11 | $20.20 | $20.20 | 12,960 |
| 2020-11-10 | $20.00 | $20.00 | 37,970 |
| 2020-11-09 | $19.20 | $19.20 | 39,910 |
| 2020-11-06 | $19.20 | $19.20 | 29,650 |
| 2020-11-05 | $19.90 | $19.90 | 35,980 |
| 2020-11-04 | $19.20 | $19.20 | 41,410 |
| 2020-11-03 | $20.10 | $20.10 | 31,090 |
| 2020-11-02 | $20.40 | $20.40 | 105,140 |
| 2020-10-30 | $23.50 | $23.50 | 162,240 |
| 2020-10-29 | $19.30 | $19.30 | 46,960 |
| 2020-10-28 | $20.30 | $20.30 | 88,430 |
| 2020-10-27 | $21.10 | $21.10 | 283,420 |
| 2020-10-26 | $18.00 | $18.00 | 68,720 |
| 2020-10-23 | $17.70 | $17.70 | 102,760 |
| 2020-10-22 | $16.00 | $16.00 | 8,250 |
| 2020-10-21 | $16.00 | $16.00 | 9,420 |
| 2020-10-20 | $16.10 | $16.10 | 12,130 |
| 2020-10-19 | $16.50 | $16.50 | 6,410 |
| 2020-10-16 | $16.50 | $16.50 | 10,770 |
| 2020-10-15 | $16.70 | $16.70 | 14,570 |
| 2020-10-14 | $17.10 | $17.10 | 14,190 |
| 2020-10-13 | $17.60 | $17.60 | 14,850 |
| 2020-10-12 | $18.20 | $18.20 | 15,490 |
| 2020-10-09 | $18.00 | $18.00 | 13,490 |
| 2020-10-08 | $17.30 | $17.30 | 11,700 |
| 2020-10-07 | $17.20 | $17.20 | 28,010 |
| 2020-10-06 | $16.10 | $16.10 | 15,450 |
| 2020-10-05 | $15.90 | $15.90 | 21,680 |
| 2020-10-02 | $15.30 | $15.30 | 11,930 |
| 2020-10-01 | $15.60 | $15.60 | 18,490 |
| 2020-09-30 | $15.30 | $15.30 | 7,790 |
| 2020-09-29 | $15.50 | $15.50 | 17,460 |
| 2020-09-28 | $15.20 | $15.20 | 10,710 |
| 2020-09-25 | $15.20 | $15.20 | 13,260 |
| 2020-09-24 | $15.10 | $15.10 | 42,020 |
| 2020-09-23 | $15.20 | $15.20 | 39,510 |
| 2020-09-22 | $15.40 | $15.40 | 33,580 |
| 2020-09-21 | $16.00 | $16.00 | 36,240 |
| 2020-09-18 | $16.20 | $16.20 | 128,090 |
| 2020-09-17 | $17.40 | $17.40 | 29,350 |
| 2020-09-16 | $17.50 | $17.50 | 29,660 |
| 2020-09-15 | $17.00 | $17.00 | 22,700 |
| 2020-09-14 | $17.30 | $17.30 | 25,040 |
| 2020-09-11 | $16.30 | $16.30 | 14,750 |
| 2020-09-10 | $16.10 | $16.10 | 28,790 |
| 2020-09-09 | $15.70 | $15.70 | 38,910 |
| 2020-09-08 | $16.90 | $16.90 | 37,380 |
| 2020-09-04 | $16.10 | $16.10 | 51,260 |
| 2020-09-03 | $16.00 | $16.00 | 47,510 |
| 2020-09-02 | $17.20 | $17.20 | 54,870 |
| 2020-09-01 | $16.50 | $16.50 | 38,510 |
| 2020-08-31 | $17.10 | $17.10 | 28,440 |
| 2020-08-28 | $17.40 | $17.40 | 40,140 |
| 2020-08-27 | $17.10 | $17.10 | 41,820 |
| 2020-08-26 | $17.70 | $17.70 | 24,940 |
| 2020-08-25 | $17.40 | $17.40 | 20,450 |
| 2020-08-24 | $17.10 | $17.10 | 60,120 |
| 2020-08-21 | $18.20 | $18.20 | 41,690 |
| 2020-08-20 | $18.40 | $18.40 | 31,150 |
| 2020-08-19 | $18.80 | $18.80 | 29,850 |
| 2020-08-18 | $18.80 | $18.80 | 42,960 |
| 2020-08-17 | $18.90 | $18.90 | 100,290 |
| 2020-08-14 | $19.20 | $19.20 | 26,900 |
| 2020-08-13 | $19.20 | $19.20 | 26,900 |
| 2020-08-12 | $19.20 | $19.20 | 32,540 |
| 2020-08-11 | $19.40 | $19.40 | 76,670 |
| 2020-08-10 | $19.10 | $19.10 | 63,410 |
| 2020-08-07 | $18.90 | $18.90 | 67,980 |
| 2020-08-06 | $19.00 | $19.00 | 54,490 |
| 2020-08-05 | $19.20 | $19.20 | 125,990 |
| 2020-08-04 | $19.20 | $19.20 | 142,000 |
| 2020-08-03 | $19.40 | $19.40 | 71,670 |
| 2020-07-31 | $19.30 | $19.30 | 56,790 |
| 2020-07-30 | $20.30 | $20.30 | 58,240 |
| 2020-07-29 | $20.30 | $20.30 | 60,490 |
| 2020-07-28 | $19.90 | $19.90 | 73,310 |
| 2020-07-27 | $20.70 | $20.70 | 238,310 |
| 2020-07-24 | $19.40 | $19.40 | 204,250 |
| 2020-07-23 | $19.40 | $19.40 | 70,920 |
| 2020-07-22 | $19.00 | $19.00 | 319,420 |
| 2020-07-21 | $22.30 | $22.30 | 16,380 |
| 2020-07-20 | $21.80 | $21.80 | 10,240 |
| 2020-07-17 | $22.70 | $22.70 | 18,560 |
| 2020-07-16 | $21.70 | $21.70 | 8,260 |
| 2020-07-15 | $21.00 | $21.00 | 32,120 |
| 2020-07-14 | $21.00 | $21.00 | 21,400 |
| 2020-07-13 | $21.90 | $21.90 | 16,880 |
| 2020-07-10 | $23.30 | $23.30 | 16,800 |
| 2020-07-09 | $23.30 | $23.30 | 10,030 |
| 2020-07-08 | $24.00 | $24.00 | 13,570 |
| 2020-07-07 | $22.70 | $22.70 | 14,990 |
| 2020-07-06 | $24.70 | $24.70 | 7,730 |
| 2020-07-02 | $24.30 | $24.30 | 5,460 |
| 2020-07-01 | $24.70 | $24.70 | 8,350 |
| 2020-06-30 | $25.00 | $25.00 | 13,260 |
| 2020-06-29 | $24.70 | $24.70 | 18,980 |
| 2020-06-26 | $25.20 | $25.20 | 69,900 |
| 2020-06-25 | $26.00 | $26.00 | 16,190 |
| 2020-06-24 | $24.50 | $24.50 | 10,900 |
| 2020-06-23 | $25.30 | $25.30 | 18,910 |
| 2020-06-22 | $25.80 | $25.80 | 12,420 |
| 2020-06-19 | $25.00 | $25.00 | 28,750 |
| 2020-06-18 | $25.10 | $25.10 | 20,450 |
| 2020-06-17 | $25.20 | $25.20 | 8,230 |
| 2020-06-16 | $26.30 | $26.30 | 10,810 |
| 2020-06-15 | $25.20 | $25.20 | 8,250 |
| 2020-06-12 | $24.90 | $24.90 | 12,530 |
| 2020-06-11 | $23.10 | $23.10 | 21,190 |
| 2020-06-10 | $25.80 | $25.80 | 10,880 |
| 2020-06-09 | $26.80 | $26.80 | 13,500 |
| 2020-06-08 | $26.50 | $26.50 | 15,240 |
| 2020-06-05 | $26.70 | $26.70 | 15,080 |
| 2020-06-04 | $26.20 | $26.20 | 10,930 |
| 2020-06-03 | $26.50 | $26.50 | 25,870 |
| 2020-06-02 | $27.60 | $27.60 | 19,140 |
| 2020-06-01 | $26.40 | $26.40 | 23,240 |
| 2020-05-29 | $26.40 | $26.40 | 14,220 |
| 2020-05-28 | $27.00 | $27.00 | 21,460 |
| 2020-05-27 | $27.70 | $27.70 | 25,730 |
| 2020-05-26 | $27.20 | $27.20 | 40,620 |
| 2020-05-22 | $26.90 | $26.90 | 28,560 |
| 2020-05-21 | $26.10 | $26.10 | 62,370 |
| 2020-05-20 | $24.60 | $24.60 | 134,420 |
| 2020-05-19 | $20.50 | $20.50 | 30,800 |
| 2020-05-18 | $19.90 | $19.90 | 87,710 |
| 2020-05-15 | $18.90 | $18.90 | 20,650 |
| 2020-05-14 | $17.70 | $17.70 | 16,360 |
| 2020-05-13 | $17.40 | $17.40 | 16,270 |
| 2020-05-12 | $17.40 | $17.40 | 14,950 |
| 2020-05-11 | $17.40 | $17.40 | 20,040 |
| 2020-05-08 | $16.70 | $16.70 | 20,130 |
| 2020-05-07 | $17.10 | $17.10 | 11,610 |
| 2020-05-06 | $16.60 | $16.60 | 11,040 |
| 2020-05-05 | $16.60 | $16.60 | 8,720 |
| 2020-05-04 | $17.20 | $17.20 | 9,930 |
| 2020-05-01 | $16.70 | $16.70 | 10,770 |
| 2020-04-30 | $18.60 | $18.60 | 5,510 |
| 2020-04-29 | $19.60 | $19.60 | 22,110 |
| 2020-04-28 | $18.90 | $18.90 | 11,230 |
| 2020-04-27 | $18.70 | $18.70 | 12,840 |
| 2020-04-24 | $18.10 | $18.10 | 4,110 |
| 2020-04-23 | $18.10 | $18.10 | 7,890 |
| 2020-04-22 | $18.30 | $18.30 | 8,960 |
| 2020-04-21 | $17.10 | $17.10 | 8,180 |
| 2020-04-20 | $18.20 | $18.20 | 16,730 |
| 2020-04-17 | $17.40 | $17.40 | 13,780 |
| 2020-04-16 | $17.20 | $17.20 | 25,030 |
| 2020-04-15 | $17.50 | $17.50 | 17,930 |
| 2020-04-14 | $19.20 | $19.20 | 18,710 |
| 2020-04-13 | $19.40 | $19.40 | 11,640 |
| 2020-04-09 | $19.60 | $19.60 | 13,170 |
| 2020-04-08 | $18.90 | $18.90 | 11,290 |
| 2020-04-07 | $18.40 | $18.40 | 12,810 |
| 2020-04-06 | $19.40 | $19.40 | 15,240 |
| 2020-04-03 | $18.70 | $18.70 | 9,540 |
| 2020-04-02 | $19.20 | $19.20 | 10,370 |
| 2020-04-01 | $18.70 | $18.70 | 21,680 |
| 2020-03-31 | $20.40 | $20.40 | 28,850 |
| 2020-03-30 | $20.90 | $20.90 | 15,240 |
| 2020-03-27 | $20.80 | $20.80 | 14,160 |
| 2020-03-26 | $22.40 | $22.40 | 76,810 |
| 2020-03-25 | $20.90 | $20.90 | 46,890 |
| 2020-03-24 | $18.00 | $18.00 | 24,570 |
| 2020-03-23 | $17.00 | $17.00 | 16,190 |
| 2020-03-20 | $19.80 | $19.80 | 41,330 |
| 2020-03-19 | $19.00 | $19.00 | 59,390 |
| 2020-03-18 | $15.80 | $15.80 | 80,700 |
| 2020-03-17 | $17.30 | $17.30 | 64,550 |
| 2020-03-16 | $14.40 | $14.40 | 27,370 |
| 2020-03-13 | $15.80 | $15.80 | 26,300 |
| 2020-03-12 | $14.80 | $14.80 | 42,750 |
| 2020-03-11 | $16.30 | $16.30 | 18,620 |
| 2020-03-10 | $18.00 | $18.00 | 22,440 |
| 2020-03-09 | $18.30 | $18.30 | 34,750 |
| 2020-03-06 | $18.00 | $18.00 | 28,570 |
| 2020-03-05 | $18.10 | $18.10 | 15,710 |
| 2020-03-04 | $19.10 | $19.10 | 25,300 |
| 2020-03-03 | $17.90 | $17.90 | 26,850 |
| 2020-03-02 | $17.90 | $17.90 | 16,730 |
| 2020-02-28 | $17.70 | $17.70 | 21,190 |
| 2020-02-27 | $18.70 | $18.70 | 19,350 |
| 2020-02-26 | $20.90 | $20.90 | 13,160 |
| 2020-02-25 | $20.50 | $20.50 | 16,060 |
| 2020-02-24 | $21.10 | $21.10 | 13,600 |
| 2020-02-21 | $21.30 | $21.30 | 15,630 |
| 2020-02-20 | $20.80 | $20.80 | 25,940 |
| 2020-02-19 | $21.60 | $21.60 | 11,660 |
| 2020-02-18 | $22.00 | $22.00 | 23,860 |
| 2020-02-14 | $22.20 | $22.20 | 31,970 |
| 2020-02-13 | $22.80 | $22.80 | 40,460 |
| 2020-02-12 | $22.70 | $22.70 | 33,590 |
| 2020-02-11 | $23.10 | $23.10 | 54,620 |
| 2020-02-10 | $22.70 | $22.70 | 41,230 |
| 2020-02-07 | $24.00 | $24.00 | 13,880 |
| 2020-02-06 | $25.10 | $25.10 | 24,280 |
| 2020-02-05 | $26.40 | $26.40 | 22,870 |
| 2020-02-04 | $27.60 | $27.60 | 46,240 |
| 2020-02-03 | $27.50 | $27.50 | 21,490 |
| 2020-01-31 | $28.50 | $28.50 | 23,060 |
| 2020-01-30 | $29.70 | $29.70 | 9,510 |
| 2020-01-29 | $29.70 | $29.70 | 9,310 |
| 2020-01-28 | $29.60 | $29.60 | 23,190 |
| 2020-01-27 | $29.50 | $29.50 | 22,220 |
| 2020-01-24 | $30.30 | $30.30 | 12,910 |
| 2020-01-23 | $30.50 | $30.50 | 18,130 |
| 2020-01-22 | $30.70 | $30.70 | 9,920 |
| 2020-01-21 | $31.90 | $31.90 | 38,150 |
| 2020-01-17 | $32.00 | $32.00 | 11,770 |
| 2020-01-16 | $32.70 | $32.70 | 5,100 |
| 2020-01-15 | $32.80 | $32.80 | 21,040 |
| 2020-01-14 | $33.00 | $33.00 | 38,380 |
| 2020-01-13 | $31.50 | $31.50 | 10,810 |
| 2020-01-10 | $31.20 | $31.20 | 8,470 |
| 2020-01-09 | $31.10 | $31.10 | 4,770 |
| 2020-01-08 | $30.90 | $30.90 | 5,660 |
| 2020-01-07 | $30.70 | $30.70 | 5,060 |
| 2020-01-06 | $30.80 | $30.80 | 7,290 |
| 2020-01-03 | $31.10 | $31.10 | 8,840 |
| 2020-01-02 | $31.30 | $31.30 | 7,630 |