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
- 2007-02-06 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 | $29.06 | $29.06 | 298,500 | — | — |
| 2020-12-30 | $28.46 | $28.46 | 112,750 | — | — |
| 2020-12-29 | $28.34 | $28.34 | 181,375 | — | — |
| 2020-12-28 | $28.46 | $28.46 | 280,750 | — | — |
| 2020-12-24 | $27.88 | $27.88 | 109,125 | — | — |
| 2020-12-23 | $27.94 | $27.94 | 214,125 | — | — |
| 2020-12-22 | $27.59 | $27.59 | 169,125 | — | — |
| 2020-12-21 | $27.63 | $27.63 | 289,000 | — | — |
| 2020-12-18 | $28.07 | $28.07 | 1,397,375 | — | — |
| 2020-12-17 | $28.36 | $28.36 | 288,500 | — | — |
| 2020-12-16 | $28.47 | $28.47 | 212,375 | — | — |
| 2020-12-15 | $28.11 | $28.11 | 223,000 | — | — |
| 2020-12-14 | $27.62 | $27.62 | 339,750 | — | — |
| 2020-12-11 | $28.09 | $28.09 | 210,625 | — | — |
| 2020-12-10 | $28.06 | $28.06 | 276,875 | — | — |
| 2020-12-09 | $28.26 | $28.26 | 234,500 | — | — |
| 2020-12-08 | $28.68 | $28.68 | 165,125 | — | — |
| 2020-12-07 | $28.62 | $28.62 | 228,000 | — | — |
| 2020-12-04 | $28.68 | $28.68 | 270,375 | — | — |
| 2020-12-03 | $28.77 | $28.77 | 277,500 | — | — |
| 2020-12-02 | $28.93 | $28.93 | 252,000 | — | — |
| 2020-12-01 | $29.66 | $29.66 | 302,250 | — | — |
| 2020-11-30 | $29.51 | $29.51 | 374,625 | — | — |
| 2020-11-27 | $29.82 | $29.82 | 138,750 | — | — |
| 2020-11-25 | $29.57 | $29.57 | 300,375 | — | — |
| 2020-11-24 | $30.46 | $30.46 | 458,000 | — | — |
| 2020-11-23 | $29.66 | $29.66 | 349,750 | — | — |
| 2020-11-20 | $29.75 | $29.75 | 292,625 | — | — |
| 2020-11-19 | $29.69 | $29.69 | 204,000 | — | — |
| 2020-11-18 | $29.73 | $29.73 | 205,250 | — | — |
| 2020-11-17 | $30.49 | $30.49 | 473,250 | — | — |
| 2020-11-16 | $29.76 | $29.76 | 222,500 | — | — |
| 2020-11-13 | $29.94 | $29.94 | 154,250 | — | — |
| 2020-11-12 | $29.54 | $29.54 | 149,250 | — | — |
| 2020-11-11 | $30.13 | $30.13 | 171,625 | — | — |
| 2020-11-10 | $29.62 | $29.62 | 227,125 | — | — |
| 2020-11-09 | $28.10 | $28.10 | 300,875 | — | — |
| 2020-11-06 | $29.42 | $29.42 | 134,375 | — | — |
| 2020-11-05 | $29.22 | $29.22 | 135,125 | — | — |
| 2020-11-04 | $28.89 | $28.89 | 112,250 | — | — |
| 2020-11-03 | $29.23 | $29.23 | 158,250 | — | — |
| 2020-11-02 | $28.61 | $28.61 | 286,500 | — | — |
| 2020-10-30 | $28.31 | $28.31 | 148,875 | — | — |
| 2020-10-29 | $28.85 | $28.85 | 162,000 | — | — |
| 2020-10-28 | $28.87 | $28.87 | 197,750 | — | — |
| 2020-10-27 | $29.66 | $29.66 | 152,000 | — | — |
| 2020-10-26 | $29.64 | $29.64 | 194,375 | — | — |
| 2020-10-23 | $29.89 | $29.89 | 127,500 | — | — |
| 2020-10-22 | $29.80 | $29.80 | 126,750 | — | — |
| 2020-10-21 | $29.71 | $29.71 | 116,375 | — | — |
| 2020-10-20 | $29.93 | $29.93 | 100,750 | — | — |
| 2020-10-19 | $30.00 | $30.00 | 155,000 | — | — |
| 2020-10-16 | $30.78 | $30.78 | 195,750 | — | — |
| 2020-10-15 | $31.14 | $31.14 | 127,875 | — | — |
| 2020-10-14 | $30.66 | $30.66 | 102,250 | — | — |
| 2020-10-13 | $31.44 | $31.44 | 170,250 | — | — |
| 2020-10-12 | $31.68 | $31.68 | 204,875 | — | — |
| 2020-10-09 | $30.90 | $30.90 | 199,750 | — | — |
| 2020-10-08 | $30.25 | $30.25 | 163,125 | — | — |
| 2020-10-07 | $29.71 | $29.71 | 260,625 | — | — |
| 2020-10-06 | $29.60 | $29.60 | 257,625 | — | — |
| 2020-10-05 | $29.34 | $29.34 | 164,375 | — | — |
| 2020-10-02 | $29.17 | $29.17 | 178,375 | — | — |
| 2020-10-01 | $29.01 | $29.01 | 276,875 | — | — |
| 2020-09-30 | $28.91 | $28.91 | 323,875 | — | — |
| 2020-09-29 | $28.36 | $28.36 | 169,875 | — | — |
| 2020-09-28 | $28.04 | $28.04 | 184,000 | — | — |
| 2020-09-25 | $27.38 | $27.38 | 174,500 | — | — |
| 2020-09-24 | $27.25 | $27.25 | 236,125 | — | — |
| 2020-09-23 | $26.68 | $26.68 | 177,500 | — | — |
| 2020-09-22 | $27.28 | $27.28 | 227,250 | — | — |
| 2020-09-21 | $27.30 | $27.30 | 236,250 | — | — |
| 2020-09-18 | $28.02 | $28.02 | 1,002,250 | — | — |
| 2020-09-17 | $28.18 | $28.18 | 313,375 | — | — |
| 2020-09-16 | $28.29 | $28.29 | 307,375 | — | — |
| 2020-09-15 | $28.90 | $28.90 | 227,250 | — | — |
| 2020-09-14 | $29.02 | $29.02 | 165,875 | — | — |
| 2020-09-11 | $29.26 | $29.26 | 215,125 | — | — |
| 2020-09-10 | $29.47 | $29.47 | 215,625 | — | — |
| 2020-09-09 | $29.45 | $29.45 | 175,750 | — | — |
| 2020-09-08 | $28.63 | $28.63 | 255,375 | — | — |
| 2020-09-04 | $29.30 | $29.30 | 221,125 | — | — |
| 2020-09-03 | $29.58 | $29.58 | 259,000 | — | — |
| 2020-09-02 | $30.32 | $30.32 | 144,500 | — | — |
| 2020-09-01 | $30.23 | $30.23 | 197,250 | — | — |
| 2020-08-31 | $29.73 | $29.73 | 436,125 | — | — |
| 2020-08-28 | $30.29 | $30.29 | 211,125 | — | — |
| 2020-08-27 | $30.52 | $30.52 | 182,000 | — | — |
| 2020-08-26 | $30.45 | $30.45 | 220,250 | — | — |
| 2020-08-25 | $30.45 | $30.45 | 308,250 | — | — |
| 2020-08-24 | $30.46 | $30.46 | 243,500 | — | — |
| 2020-08-21 | $29.85 | $29.85 | 612,125 | — | — |
| 2020-08-20 | $30.57 | $30.57 | 223,250 | — | — |
| 2020-08-19 | $30.52 | $30.52 | 235,750 | — | — |
| 2020-08-18 | $30.57 | $30.57 | 315,375 | — | — |
| 2020-08-17 | $30.74 | $30.74 | 280,625 | — | — |
| 2020-08-14 | $31.14 | $31.14 | 195,125 | — | — |
| 2020-08-13 | $31.42 | $31.42 | 180,000 | — | — |
| 2020-08-12 | $31.78 | $31.78 | 238,625 | — | — |
| 2020-08-11 | $31.18 | $31.18 | 285,625 | — | — |
| 2020-08-10 | $31.18 | $31.18 | 221,375 | — | — |
| 2020-08-07 | $31.22 | $31.22 | 400,125 | — | — |
| 2020-08-06 | $31.42 | $31.42 | 753,500 | — | — |
| 2020-08-05 | $29.22 | $29.22 | 363,125 | — | — |
| 2020-08-04 | $29.33 | $29.33 | 373,250 | — | — |
| 2020-08-03 | $29.12 | $29.12 | 655,875 | — | — |
| 2020-07-31 | $27.72 | $27.72 | 357,250 | — | — |
| 2020-07-30 | $28.20 | $28.20 | 381,875 | — | — |
| 2020-07-29 | $27.80 | $27.80 | 271,250 | — | — |
| 2020-07-28 | $26.75 | $26.75 | 222,750 | — | — |
| 2020-07-27 | $26.77 | $26.77 | 340,500 | — | — |
| 2020-07-24 | $26.78 | $26.78 | 219,125 | — | — |
| 2020-07-23 | $27.48 | $27.48 | 323,750 | — | — |
| 2020-07-22 | $26.64 | $26.64 | 322,125 | — | — |
| 2020-07-21 | $27.22 | $27.22 | 228,875 | — | — |
| 2020-07-20 | $27.31 | $27.31 | 133,750 | — | — |
| 2020-07-17 | $27.33 | $27.33 | 269,000 | — | — |
| 2020-07-16 | $27.02 | $27.02 | 237,500 | — | — |
| 2020-07-15 | $27.43 | $27.43 | 269,750 | — | — |
| 2020-07-14 | $27.53 | $27.53 | 276,750 | — | — |
| 2020-07-13 | $26.46 | $26.46 | 238,125 | — | — |
| 2020-07-10 | $26.63 | $26.63 | 168,000 | — | — |
| 2020-07-09 | $26.57 | $26.57 | 194,375 | — | — |
| 2020-07-08 | $26.89 | $26.89 | 162,375 | — | — |
| 2020-07-07 | $26.96 | $26.96 | 284,750 | — | — |
| 2020-07-06 | $27.05 | $27.05 | 197,125 | — | — |
| 2020-07-02 | $26.96 | $26.96 | 199,625 | — | — |
| 2020-07-01 | $26.78 | $26.78 | 151,750 | — | — |
| 2020-06-30 | $27.03 | $27.03 | 229,250 | — | — |
| 2020-06-29 | $27.25 | $27.25 | 378,625 | — | — |
| 2020-06-26 | $26.11 | $26.11 | 803,000 | — | — |
| 2020-06-25 | $25.95 | $25.95 | 552,875 | — | — |
| 2020-06-24 | $25.14 | $25.14 | 256,375 | — | — |
| 2020-06-23 | $25.10 | $25.10 | 264,750 | — | — |
| 2020-06-22 | $25.28 | $25.28 | 468,000 | — | — |
| 2020-06-19 | $25.18 | $25.18 | 875,875 | — | — |
| 2020-06-18 | $25.39 | $25.39 | 342,625 | — | — |
| 2020-06-17 | $26.01 | $26.01 | 249,250 | — | — |
| 2020-06-16 | $26.39 | $26.39 | 227,750 | — | — |
| 2020-06-15 | $25.75 | $25.75 | 247,375 | — | — |
| 2020-06-12 | $25.42 | $25.42 | 332,250 | — | — |
| 2020-06-11 | $25.94 | $25.94 | 351,625 | — | — |
| 2020-06-10 | $26.95 | $26.95 | 274,375 | — | — |
| 2020-06-09 | $26.87 | $26.87 | 265,750 | — | — |
| 2020-06-08 | $27.12 | $27.12 | 226,500 | — | — |
| 2020-06-05 | $27.07 | $27.07 | 268,750 | — | — |
| 2020-06-04 | $26.54 | $26.54 | 202,500 | — | — |
| 2020-06-03 | $26.82 | $26.82 | 236,250 | — | — |
| 2020-06-02 | $26.50 | $26.50 | 250,125 | — | — |
| 2020-06-01 | $26.65 | $26.65 | 298,000 | — | — |
| 2020-05-29 | $27.41 | $27.41 | 319,375 | — | — |
| 2020-05-28 | $27.24 | $27.24 | 307,125 | — | — |
| 2020-05-27 | $27.53 | $27.53 | 275,875 | — | — |
| 2020-05-26 | $26.44 | $26.44 | 417,000 | — | — |
| 2020-05-22 | $26.02 | $26.02 | 200,250 | — | — |
| 2020-05-21 | $25.94 | $25.94 | 250,000 | — | — |
| 2020-05-20 | $26.39 | $26.39 | 283,875 | — | — |
| 2020-05-19 | $26.19 | $26.19 | 307,125 | — | — |
| 2020-05-18 | $27.23 | $27.23 | 415,500 | — | — |
| 2020-05-15 | $25.86 | $25.86 | 331,500 | — | — |
| 2020-05-14 | $25.80 | $25.80 | 345,375 | — | — |
| 2020-05-13 | $25.82 | $25.82 | 427,750 | — | — |
| 2020-05-12 | $26.59 | $26.59 | 415,625 | — | — |
| 2020-05-11 | $26.51 | $26.51 | 500,750 | — | — |
| 2020-05-08 | $26.20 | $26.20 | 378,750 | — | — |
| 2020-05-07 | $25.60 | $25.60 | 895,250 | — | — |
| 2020-05-06 | $24.51 | $24.51 | 544,750 | — | — |
| 2020-05-05 | $24.46 | $24.46 | 246,375 | — | — |
| 2020-05-04 | $24.19 | $24.19 | 284,375 | — | — |
| 2020-05-01 | $24.18 | $24.18 | 365,375 | — | — |
| 2020-04-30 | $24.33 | $24.33 | 440,375 | — | — |
| 2020-04-29 | $24.97 | $24.97 | 304,625 | — | — |
| 2020-04-28 | $24.50 | $24.50 | 430,625 | — | — |
| 2020-04-27 | $24.13 | $24.13 | 205,875 | — | — |
| 2020-04-24 | $23.61 | $23.61 | 193,750 | — | — |
| 2020-04-23 | $23.41 | $23.41 | 196,875 | — | — |
| 2020-04-22 | $23.67 | $23.67 | 223,875 | — | — |
| 2020-04-21 | $23.37 | $23.37 | 294,125 | — | — |
| 2020-04-20 | $23.93 | $23.93 | 195,125 | — | — |
| 2020-04-17 | $23.84 | $23.84 | 280,625 | — | — |
| 2020-04-16 | $22.34 | $22.34 | 307,625 | — | — |
| 2020-04-15 | $22.43 | $22.43 | 307,625 | — | — |
| 2020-04-14 | $22.88 | $22.88 | 281,375 | — | — |
| 2020-04-13 | $22.77 | $22.77 | 187,375 | — | — |
| 2020-04-09 | $23.48 | $23.48 | 380,250 | — | — |
| 2020-04-08 | $22.73 | $22.73 | 369,875 | — | — |
| 2020-04-07 | $22.30 | $22.30 | 514,625 | — | — |
| 2020-04-06 | $22.66 | $22.66 | 611,000 | — | — |
| 2020-04-03 | $21.17 | $21.17 | 485,625 | — | — |
| 2020-04-02 | $21.08 | $21.08 | 401,250 | — | — |
| 2020-04-01 | $20.44 | $20.44 | 490,250 | — | — |
| 2020-03-31 | $20.46 | $20.46 | 627,500 | — | — |
| 2020-03-30 | $20.50 | $20.50 | 463,625 | — | — |
| 2020-03-27 | $19.40 | $19.40 | 489,750 | — | — |
| 2020-03-26 | $19.58 | $19.58 | 416,500 | — | — |
| 2020-03-25 | $18.78 | $18.78 | 685,625 | — | — |
| 2020-03-24 | $19.78 | $19.78 | 849,125 | — | — |
| 2020-03-23 | $18.67 | $18.67 | 793,750 | — | — |
| 2020-03-20 | $18.04 | $18.04 | 1,121,500 | — | — |
| 2020-03-19 | $22.64 | $22.64 | 798,000 | — | — |
| 2020-03-18 | $21.43 | $21.43 | 767,750 | — | — |
| 2020-03-17 | $22.46 | $22.46 | 711,250 | — | — |
| 2020-03-16 | $20.11 | $20.11 | 564,875 | — | — |
| 2020-03-13 | $20.69 | $20.69 | 820,750 | — | — |
| 2020-03-12 | $19.42 | $19.42 | 680,625 | — | — |
| 2020-03-11 | $20.10 | $20.10 | 370,875 | — | — |
| 2020-03-10 | $20.87 | $20.87 | 573,250 | — | — |
| 2020-03-09 | $20.00 | $20.00 | 840,125 | — | — |
| 2020-03-06 | $21.15 | $21.15 | 327,875 | — | — |
| 2020-03-05 | $21.29 | $21.29 | 523,250 | — | — |
| 2020-03-04 | $21.02 | $21.02 | 448,625 | — | — |
| 2020-03-03 | $20.46 | $20.46 | 531,875 | — | — |
| 2020-03-02 | $20.83 | $20.83 | 838,250 | — | — |
| 2020-02-28 | $20.25 | $20.25 | 524,250 | — | — |
| 2020-02-27 | $20.20 | $20.20 | 447,500 | — | — |
| 2020-02-26 | $21.50 | $21.50 | 287,125 | — | — |
| 2020-02-25 | $21.90 | $21.90 | 499,125 | — | — |
| 2020-02-24 | $22.20 | $22.20 | 241,125 | — | — |
| 2020-02-21 | $22.63 | $22.63 | 195,500 | — | — |
| 2020-02-20 | $22.38 | $22.38 | 163,625 | — | — |
| 2020-02-19 | $22.30 | $22.30 | 352,875 | — | — |
| 2020-02-18 | $22.50 | $22.50 | 225,375 | — | — |
| 2020-02-14 | $23.08 | $23.08 | 644,625 | — | — |
| 2020-02-13 | $22.78 | $22.78 | 175,500 | — | — |
| 2020-02-12 | $22.79 | $22.79 | 764,500 | — | — |
| 2020-02-11 | $22.72 | $22.72 | 270,375 | — | — |
| 2020-02-10 | $22.80 | $22.80 | 625,625 | — | — |
| 2020-02-07 | $22.64 | $22.64 | 323,500 | — | — |
| 2020-02-06 | $23.36 | $23.36 | 445,250 | — | — |
| 2020-02-05 | $24.02 | $24.02 | 499,000 | — | — |
| 2020-02-04 | $23.70 | $23.70 | 352,750 | — | — |
| 2020-02-03 | $23.78 | $23.78 | 311,375 | — | — |
| 2020-01-31 | $23.97 | $23.97 | 318,750 | — | — |
| 2020-01-30 | $24.48 | $24.48 | 173,500 | — | — |
| 2020-01-29 | $24.03 | $24.03 | 239,625 | — | — |
| 2020-01-28 | $24.44 | $24.44 | 242,375 | — | — |
| 2020-01-27 | $24.30 | $24.30 | 186,750 | — | — |
| 2020-01-24 | $24.22 | $24.22 | 189,250 | — | — |
| 2020-01-23 | $24.53 | $24.53 | 404,375 | — | — |
| 2020-01-22 | $24.42 | $24.42 | 338,000 | — | — |
| 2020-01-21 | $24.54 | $24.54 | 226,500 | — | — |
| 2020-01-17 | $24.70 | $24.70 | 196,750 | — | — |
| 2020-01-16 | $24.46 | $24.46 | 150,875 | — | — |
| 2020-01-15 | $24.06 | $24.06 | 223,625 | — | — |
| 2020-01-14 | $23.79 | $23.79 | 249,125 | — | — |
| 2020-01-13 | $24.12 | $24.12 | 250,625 | — | — |
| 2020-01-10 | $23.61 | $23.61 | 256,875 | — | — |
| 2020-01-09 | $23.14 | $23.14 | 300,375 | — | — |
| 2020-01-08 | $23.09 | $23.09 | 286,625 | — | — |
| 2020-01-07 | $23.02 | $23.02 | 341,500 | — | — |
| 2020-01-06 | $23.31 | $23.31 | 307,875 | — | — |
| 2020-01-03 | $23.02 | $23.02 | 365,375 | — | — |
| 2020-01-02 | $22.93 | $22.93 | 563,125 | — | — |