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
- 2018-10-29 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 | $29.71 | $29.71 | 578,500 | — | — |
| 2020-12-30 | $29.83 | $29.83 | 446,300 | — | — |
| 2020-12-29 | $29.69 | $29.69 | 869,200 | — | — |
| 2020-12-28 | $29.97 | $29.97 | 373,600 | — | — |
| 2020-12-24 | $30.09 | $30.09 | 117,200 | — | — |
| 2020-12-23 | $30.26 | $30.26 | 495,200 | — | — |
| 2020-12-22 | $30.49 | $30.49 | 533,300 | — | — |
| 2020-12-21 | $30.00 | $30.00 | 3,238,600 | — | — |
| 2020-12-18 | $30.72 | $30.72 | 2,110,700 | — | — |
| 2020-12-17 | $30.46 | $30.46 | 1,781,000 | — | — |
| 2020-12-16 | $29.64 | $29.64 | 976,400 | — | — |
| 2020-12-15 | $29.09 | $29.09 | 1,335,500 | — | — |
| 2020-12-14 | $29.21 | $29.21 | 1,032,800 | — | — |
| 2020-12-11 | $29.51 | $29.51 | 1,734,300 | — | — |
| 2020-12-10 | $29.34 | $29.34 | 1,543,400 | — | — |
| 2020-12-09 | $28.90 | $28.90 | 1,509,500 | — | — |
| 2020-12-08 | $29.00 | $29.00 | 2,332,500 | — | — |
| 2020-12-07 | $28.00 | $28.00 | 1,080,400 | — | — |
| 2020-12-04 | $27.95 | $27.95 | 1,311,400 | — | — |
| 2020-12-03 | $28.01 | $28.01 | 1,656,800 | — | — |
| 2020-12-02 | $27.00 | $27.00 | 1,830,900 | — | — |
| 2020-12-01 | $27.92 | $27.92 | 2,431,500 | — | — |
| 2020-11-30 | $27.44 | $27.44 | 2,210,100 | — | — |
| 2020-11-27 | $27.39 | $27.39 | 477,400 | — | — |
| 2020-11-25 | $27.18 | $27.18 | 809,200 | — | — |
| 2020-11-24 | $26.89 | $26.89 | 699,200 | — | — |
| 2020-11-23 | $27.34 | $27.34 | 1,030,000 | — | — |
| 2020-11-20 | $27.66 | $27.66 | 1,131,700 | — | — |
| 2020-11-19 | $27.98 | $27.98 | 2,799,900 | — | — |
| 2020-11-18 | $27.94 | $27.94 | 1,600,200 | — | — |
| 2020-11-17 | $27.24 | $27.24 | 1,341,900 | — | — |
| 2020-11-16 | $27.66 | $27.66 | 1,059,500 | — | — |
| 2020-11-13 | $27.79 | $27.79 | 1,975,000 | — | — |
| 2020-11-12 | $27.69 | $27.69 | 3,784,400 | — | — |
| 2020-11-11 | $26.77 | $26.77 | 4,217,300 | — | — |
| 2020-11-10 | $27.75 | $27.75 | 4,134,700 | — | — |
| 2020-11-09 | $30.30 | $30.30 | 1,882,600 | — | — |
| 2020-11-06 | $31.14 | $31.14 | 940,100 | — | — |
| 2020-11-05 | $30.90 | $30.90 | 837,800 | — | — |
| 2020-11-04 | $30.18 | $30.18 | 1,404,000 | — | — |
| 2020-11-03 | $29.00 | $29.00 | 1,065,900 | — | — |
| 2020-11-02 | $27.83 | $27.83 | 1,883,100 | — | — |
| 2020-10-30 | $27.75 | $27.75 | 2,211,300 | — | — |
| 2020-10-29 | $28.09 | $28.09 | 3,840,400 | — | — |
| 2020-10-28 | $29.90 | $29.90 | 1,383,100 | — | — |
| 2020-10-27 | $30.36 | $30.36 | 915,000 | — | — |
| 2020-10-26 | $29.50 | $29.50 | 3,140,200 | — | — |
| 2020-10-23 | $29.28 | $29.28 | 896,600 | — | — |
| 2020-10-22 | $29.85 | $29.85 | 1,142,800 | — | — |
| 2020-10-21 | $30.02 | $30.02 | 907,700 | — | — |
| 2020-10-20 | $30.56 | $30.56 | 991,000 | — | — |
| 2020-10-19 | $30.50 | $30.50 | 719,300 | — | — |
| 2020-10-16 | $30.67 | $30.67 | 1,534,200 | — | — |
| 2020-10-15 | $30.95 | $30.95 | 942,900 | — | — |
| 2020-10-14 | $31.15 | $31.15 | 1,293,400 | — | — |
| 2020-10-13 | $32.40 | $32.40 | 890,000 | — | — |
| 2020-10-12 | $32.68 | $32.68 | 1,511,400 | — | — |
| 2020-10-09 | $32.80 | $32.80 | 893,400 | — | — |
| 2020-10-08 | $32.17 | $32.17 | 827,300 | — | — |
| 2020-10-07 | $32.87 | $32.87 | 1,367,500 | — | — |
| 2020-10-06 | $32.72 | $32.72 | 825,300 | — | — |
| 2020-10-05 | $33.39 | $33.39 | 790,100 | — | — |
| 2020-10-02 | $32.50 | $32.50 | 926,500 | — | — |
| 2020-10-01 | $32.09 | $32.09 | 2,829,400 | — | — |
| 2020-09-30 | $30.99 | $30.99 | 3,004,100 | — | — |
| 2020-09-29 | $29.54 | $29.54 | 1,075,200 | — | — |
| 2020-09-28 | $29.70 | $29.70 | 1,307,500 | — | — |
| 2020-09-25 | $28.77 | $28.77 | 795,600 | — | — |
| 2020-09-24 | $27.74 | $27.74 | 589,100 | — | — |
| 2020-09-23 | $28.07 | $28.07 | 891,900 | — | — |
| 2020-09-22 | $29.15 | $29.15 | 648,300 | — | — |
| 2020-09-21 | $28.76 | $28.76 | 754,700 | — | — |
| 2020-09-18 | $29.14 | $29.14 | 1,100,500 | — | — |
| 2020-09-17 | $29.45 | $29.45 | 964,200 | — | — |
| 2020-09-16 | $28.75 | $28.75 | 361,600 | — | — |
| 2020-09-15 | $28.79 | $28.79 | 432,000 | — | — |
| 2020-09-14 | $27.89 | $27.89 | 445,900 | — | — |
| 2020-09-11 | $27.65 | $27.65 | 891,900 | — | — |
| 2020-09-10 | $27.93 | $27.93 | 836,900 | — | — |
| 2020-09-09 | $28.45 | $28.45 | 551,100 | — | — |
| 2020-09-08 | $27.70 | $27.70 | 593,900 | — | — |
| 2020-09-04 | $27.97 | $27.97 | 874,000 | — | — |
| 2020-09-03 | $27.83 | $27.83 | 527,600 | — | — |
| 2020-09-02 | $29.36 | $29.36 | 572,600 | — | — |
| 2020-09-01 | $29.94 | $29.94 | 1,357,500 | — | — |
| 2020-08-31 | $29.44 | $29.44 | 1,143,500 | — | — |
| 2020-08-28 | $28.90 | $28.90 | 636,500 | — | — |
| 2020-08-27 | $28.22 | $28.22 | 1,014,900 | — | — |
| 2020-08-26 | $28.09 | $28.09 | 790,400 | — | — |
| 2020-08-25 | $28.48 | $28.48 | 617,800 | — | — |
| 2020-08-24 | $28.79 | $28.79 | 531,500 | — | — |
| 2020-08-21 | $28.94 | $28.94 | 833,000 | — | — |
| 2020-08-20 | $29.72 | $29.72 | 1,654,200 | — | — |
| 2020-08-19 | $29.60 | $29.60 | 862,000 | — | — |
| 2020-08-18 | $29.23 | $29.23 | 692,500 | — | — |
| 2020-08-17 | $29.19 | $29.19 | 855,200 | — | — |
| 2020-08-14 | $28.88 | $28.88 | 679,700 | — | — |
| 2020-08-13 | $29.31 | $29.31 | 1,185,700 | — | — |
| 2020-08-12 | $28.39 | $28.39 | 515,900 | — | — |
| 2020-08-11 | $28.01 | $28.01 | 1,129,700 | — | — |
| 2020-08-10 | $28.23 | $28.23 | 1,026,000 | — | — |
| 2020-08-07 | $28.89 | $28.89 | 418,800 | — | — |
| 2020-08-06 | $29.70 | $29.70 | 896,100 | — | — |
| 2020-08-05 | $29.75 | $29.75 | 1,766,700 | — | — |
| 2020-08-04 | $29.48 | $29.48 | 1,589,200 | — | — |
| 2020-08-03 | $28.88 | $28.88 | 2,627,700 | — | — |
| 2020-07-31 | $27.65 | $27.65 | 1,806,600 | — | — |
| 2020-07-30 | $27.74 | $27.74 | 2,740,700 | — | — |
| 2020-07-29 | $28.80 | $28.80 | 5,256,600 | — | — |
| 2020-07-28 | $23.68 | $23.68 | 1,542,400 | — | — |
| 2020-07-27 | $24.04 | $24.04 | 832,700 | — | — |
| 2020-07-24 | $23.16 | $23.16 | 430,600 | — | — |
| 2020-07-23 | $23.47 | $23.47 | 871,000 | — | — |
| 2020-07-22 | $23.83 | $23.83 | 619,300 | — | — |
| 2020-07-21 | $23.38 | $23.38 | 828,400 | — | — |
| 2020-07-20 | $23.60 | $23.60 | 834,900 | — | — |
| 2020-07-17 | $22.91 | $22.91 | 520,500 | — | — |
| 2020-07-16 | $22.36 | $22.36 | 441,600 | — | — |
| 2020-07-15 | $22.47 | $22.47 | 873,200 | — | — |
| 2020-07-14 | $21.87 | $21.87 | 708,400 | — | — |
| 2020-07-13 | $21.88 | $21.88 | 1,280,800 | — | — |
| 2020-07-10 | $22.29 | $22.29 | 765,200 | — | — |
| 2020-07-09 | $22.54 | $22.54 | 528,500 | — | — |
| 2020-07-08 | $22.65 | $22.65 | 486,000 | — | — |
| 2020-07-07 | $22.52 | $22.52 | 1,125,000 | — | — |
| 2020-07-06 | $22.87 | $22.87 | 850,200 | — | — |
| 2020-07-02 | $23.30 | $23.30 | 1,286,300 | — | — |
| 2020-07-01 | $23.27 | $23.27 | 1,557,600 | — | — |
| 2020-06-30 | $22.33 | $22.33 | 1,281,400 | — | — |
| 2020-06-29 | $22.01 | $22.01 | 1,004,800 | — | — |
| 2020-06-26 | $22.05 | $22.05 | 1,539,200 | — | — |
| 2020-06-25 | $22.16 | $22.16 | 1,071,100 | — | — |
| 2020-06-24 | $21.99 | $21.99 | 1,599,200 | — | — |
| 2020-06-23 | $22.26 | $22.26 | 1,812,700 | — | — |
| 2020-06-22 | $22.50 | $22.50 | 2,010,500 | — | — |
| 2020-06-19 | $22.50 | $22.50 | 1,736,000 | — | — |
| 2020-06-18 | $22.50 | $22.50 | 1,079,600 | — | — |
| 2020-06-17 | $22.21 | $22.21 | 1,874,800 | — | — |
| 2020-06-16 | $22.58 | $22.58 | 2,620,900 | — | — |
| 2020-06-15 | $22.20 | $22.20 | 1,449,500 | — | — |
| 2020-06-12 | $22.20 | $22.20 | 3,477,300 | — | — |
| 2020-06-11 | $22.22 | $22.22 | 6,343,300 | — | — |
| 2020-06-10 | $22.60 | $22.60 | 4,972,900 | — | — |
| 2020-06-09 | $22.50 | $22.50 | 3,328,100 | — | — |
| 2020-06-08 | $22.46 | $22.46 | 4,820,800 | — | — |
| 2020-06-05 | $22.49 | $22.49 | 4,042,300 | — | — |
| 2020-06-04 | $22.40 | $22.40 | 15,681,700 | — | — |
| 2020-06-03 | $22.90 | $22.90 | 1,876,300 | — | — |
| 2020-06-02 | $23.35 | $23.35 | 1,888,100 | — | — |
| 2020-06-01 | $24.09 | $24.09 | 1,027,800 | — | — |
| 2020-05-29 | $22.89 | $22.89 | 475,300 | — | — |
| 2020-05-28 | $22.51 | $22.51 | 630,000 | — | — |
| 2020-05-27 | $22.11 | $22.11 | 757,500 | — | — |
| 2020-05-26 | $22.57 | $22.57 | 487,200 | — | — |
| 2020-05-22 | $22.62 | $22.62 | 590,100 | — | — |
| 2020-05-21 | $22.63 | $22.63 | 476,200 | — | — |
| 2020-05-20 | $22.64 | $22.64 | 464,500 | — | — |
| 2020-05-19 | $23.16 | $23.16 | 520,900 | — | — |
| 2020-05-18 | $23.55 | $23.55 | 746,000 | — | — |
| 2020-05-15 | $23.32 | $23.32 | 625,900 | — | — |
| 2020-05-14 | $22.65 | $22.65 | 584,900 | — | — |
| 2020-05-13 | $22.51 | $22.51 | 897,800 | — | — |
| 2020-05-12 | $22.84 | $22.84 | 591,700 | — | — |
| 2020-05-11 | $23.37 | $23.37 | 839,700 | — | — |
| 2020-05-08 | $23.69 | $23.69 | 718,800 | — | — |
| 2020-05-07 | $24.45 | $24.45 | 760,200 | — | — |
| 2020-05-06 | $24.14 | $24.14 | 481,500 | — | — |
| 2020-05-05 | $24.51 | $24.51 | 1,144,800 | — | — |
| 2020-05-04 | $23.94 | $23.94 | 1,689,600 | — | — |
| 2020-05-01 | $22.59 | $22.59 | 1,660,700 | — | — |
| 2020-04-30 | $22.98 | $22.98 | 781,800 | — | — |
| 2020-04-29 | $23.73 | $23.73 | 627,200 | — | — |
| 2020-04-28 | $23.43 | $23.43 | 671,200 | — | — |
| 2020-04-27 | $23.61 | $23.61 | 901,800 | — | — |
| 2020-04-24 | $23.96 | $23.96 | 554,200 | — | — |
| 2020-04-23 | $23.68 | $23.68 | 1,578,600 | — | — |
| 2020-04-22 | $24.00 | $24.00 | 988,000 | — | — |
| 2020-04-21 | $23.48 | $23.48 | 1,175,200 | — | — |
| 2020-04-20 | $23.74 | $23.74 | 1,778,900 | — | — |
| 2020-04-17 | $23.28 | $23.28 | 1,951,800 | — | — |
| 2020-04-16 | $22.56 | $22.56 | 1,434,400 | — | — |
| 2020-04-15 | $21.14 | $21.14 | 764,200 | — | — |
| 2020-04-14 | $21.16 | $21.16 | 845,400 | — | — |
| 2020-04-13 | $19.97 | $19.97 | 611,800 | — | — |
| 2020-04-09 | $21.49 | $21.49 | 1,181,400 | — | — |
| 2020-04-08 | $20.63 | $20.63 | 1,678,700 | — | — |
| 2020-04-07 | $20.57 | $20.57 | 1,880,600 | — | — |
| 2020-04-06 | $20.65 | $20.65 | 2,488,900 | — | — |
| 2020-04-03 | $20.65 | $20.65 | 2,457,200 | — | — |
| 2020-04-02 | $21.13 | $21.13 | 1,456,900 | — | — |
| 2020-04-01 | $19.97 | $19.97 | 2,538,000 | — | — |
| 2020-03-31 | $20.75 | $20.75 | 2,124,200 | — | — |
| 2020-03-30 | $20.32 | $20.32 | 1,045,500 | — | — |
| 2020-03-27 | $20.39 | $20.39 | 1,627,600 | — | — |
| 2020-03-26 | $20.15 | $20.15 | 1,793,900 | — | — |
| 2020-03-25 | $20.81 | $20.81 | 1,647,000 | — | — |
| 2020-03-24 | $19.11 | $19.11 | 2,874,200 | — | — |
| 2020-03-23 | $17.73 | $17.73 | 2,125,400 | — | — |
| 2020-03-20 | $17.25 | $17.25 | 2,390,500 | — | — |
| 2020-03-19 | $16.88 | $16.88 | 2,039,800 | — | — |
| 2020-03-18 | $16.74 | $16.74 | 1,852,700 | — | — |
| 2020-03-17 | $18.48 | $18.48 | 1,900,700 | — | — |
| 2020-03-16 | $16.59 | $16.59 | 2,080,300 | — | — |
| 2020-03-13 | $19.61 | $19.61 | 1,812,700 | — | — |
| 2020-03-12 | $19.44 | $19.44 | 1,503,700 | — | — |
| 2020-03-11 | $20.64 | $20.64 | 3,394,900 | — | — |
| 2020-03-10 | $21.89 | $21.89 | 1,577,400 | — | — |
| 2020-03-09 | $21.10 | $21.10 | 1,662,600 | — | — |
| 2020-03-06 | $22.20 | $22.20 | 2,016,700 | — | — |
| 2020-03-05 | $22.47 | $22.47 | 2,396,500 | — | — |
| 2020-03-04 | $23.04 | $23.04 | 2,299,700 | — | — |
| 2020-03-03 | $21.50 | $21.50 | 1,678,800 | — | — |
| 2020-03-02 | $21.75 | $21.75 | 2,358,600 | — | — |
| 2020-02-28 | $20.34 | $20.34 | 1,552,400 | — | — |
| 2020-02-27 | $20.54 | $20.54 | 2,534,900 | — | — |
| 2020-02-26 | $20.62 | $20.62 | 2,006,900 | — | — |
| 2020-02-25 | $20.85 | $20.85 | 1,904,200 | — | — |
| 2020-02-24 | $22.01 | $22.01 | 2,113,400 | — | — |
| 2020-02-21 | $22.92 | $22.92 | 2,496,800 | — | — |
| 2020-02-20 | $23.12 | $23.12 | 3,035,800 | — | — |
| 2020-02-19 | $22.40 | $22.40 | 1,996,000 | — | — |
| 2020-02-18 | $22.17 | $22.17 | 1,850,300 | — | — |
| 2020-02-14 | $21.76 | $21.76 | 401,000 | — | — |
| 2020-02-13 | $21.76 | $21.76 | 308,400 | — | — |
| 2020-02-12 | $21.93 | $21.93 | 840,600 | — | — |
| 2020-02-11 | $22.25 | $22.25 | 3,186,800 | — | — |
| 2020-02-10 | $21.97 | $21.97 | 2,113,200 | — | — |
| 2020-02-07 | $21.20 | $21.20 | 1,638,300 | — | — |
| 2020-02-06 | $21.38 | $21.38 | 11,697,200 | — | — |
| 2020-02-05 | $20.54 | $20.54 | 1,656,000 | — | — |
| 2020-02-04 | $20.62 | $20.62 | 1,253,600 | — | — |
| 2020-02-03 | $20.56 | $20.56 | 1,645,500 | — | — |
| 2020-01-31 | $20.16 | $20.16 | 1,268,700 | — | — |
| 2020-01-30 | $20.95 | $20.95 | 1,042,000 | — | — |
| 2020-01-29 | $20.75 | $20.75 | 1,691,000 | — | — |
| 2020-01-28 | $21.18 | $21.18 | 4,371,700 | — | — |
| 2020-01-27 | $20.78 | $20.78 | 2,447,600 | — | — |
| 2020-01-24 | $20.46 | $20.46 | 5,370,900 | — | — |
| 2020-01-23 | $20.15 | $20.15 | 2,055,600 | — | — |
| 2020-01-22 | $20.02 | $20.02 | 4,347,700 | — | — |
| 2020-01-21 | $19.37 | $19.37 | 4,068,700 | — | — |
| 2020-01-17 | $18.90 | $18.90 | 8,935,000 | — | — |
| 2020-01-16 | $17.66 | $17.66 | 1,095,900 | — | — |
| 2020-01-15 | $17.50 | $17.50 | 1,527,700 | — | — |
| 2020-01-14 | $17.60 | $17.60 | 1,024,900 | — | — |
| 2020-01-13 | $17.64 | $17.64 | 3,243,200 | — | — |
| 2020-01-10 | $17.09 | $17.09 | 1,294,400 | — | — |
| 2020-01-09 | $17.25 | $17.25 | 1,486,700 | — | — |
| 2020-01-08 | $17.07 | $17.07 | 879,000 | — | — |
| 2020-01-07 | $17.17 | $17.17 | 809,700 | — | — |
| 2020-01-06 | $17.21 | $17.21 | 899,900 | — | — |
| 2020-01-03 | $17.20 | $17.20 | 1,042,500 | — | — |
| 2020-01-02 | $17.13 | $17.13 | 3,142,700 | — | — |