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
- 2006-01-26 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 | $27.73 | $27.73 | 10,885,000 | — | — |
| 2020-12-30 | $27.48 | $27.48 | 9,220,000 | — | — |
| 2020-12-29 | $27.84 | $27.84 | 9,115,000 | — | — |
| 2020-12-28 | $28.03 | $28.03 | 8,720,000 | — | — |
| 2020-12-24 | $28.25 | $28.25 | 5,065,000 | — | — |
| 2020-12-23 | $28.22 | $28.22 | 9,995,000 | — | — |
| 2020-12-22 | $28.53 | $28.53 | 16,355,000 | — | — |
| 2020-12-21 | $28.36 | $28.36 | 14,985,000 | — | — |
| 2020-12-18 | $28.37 | $28.37 | 21,920,000 | — | — |
| 2020-12-17 | $28.19 | $28.19 | 18,835,000 | — | — |
| 2020-12-16 | $28.01 | $28.01 | 34,905,000 | — | — |
| 2020-12-15 | $26.93 | $26.93 | 19,580,000 | — | — |
| 2020-12-14 | $26.19 | $26.19 | 11,870,000 | — | — |
| 2020-12-11 | $26.00 | $26.00 | 9,110,000 | — | — |
| 2020-12-10 | $26.34 | $26.34 | 8,275,000 | — | — |
| 2020-12-09 | $26.28 | $26.28 | 11,555,000 | — | — |
| 2020-12-08 | $26.92 | $26.92 | 12,905,000 | — | — |
| 2020-12-07 | $26.94 | $26.94 | 12,415,000 | — | — |
| 2020-12-04 | $26.69 | $26.69 | 10,775,000 | — | — |
| 2020-12-03 | $26.18 | $26.18 | 10,480,000 | — | — |
| 2020-12-02 | $25.94 | $25.94 | 11,025,000 | — | — |
| 2020-12-01 | $26.42 | $26.42 | 16,770,000 | — | — |
| 2020-11-30 | $25.79 | $25.79 | 13,400,000 | — | — |
| 2020-11-27 | $25.96 | $25.96 | 7,730,000 | — | — |
| 2020-11-25 | $25.53 | $25.53 | 9,475,000 | — | — |
| 2020-11-24 | $25.26 | $25.26 | 17,465,000 | — | — |
| 2020-11-23 | $25.62 | $25.62 | 13,085,000 | — | — |
| 2020-11-20 | $25.85 | $25.85 | 10,125,000 | — | — |
| 2020-11-19 | $26.21 | $26.21 | 12,090,000 | — | — |
| 2020-11-18 | $25.92 | $25.92 | 15,140,000 | — | — |
| 2020-11-17 | $25.37 | $25.37 | 8,015,000 | — | — |
| 2020-11-16 | $25.21 | $25.21 | 12,145,000 | — | — |
| 2020-11-13 | $25.03 | $25.03 | 12,300,000 | — | — |
| 2020-11-12 | $25.19 | $25.19 | 16,135,000 | — | — |
| 2020-11-11 | $26.08 | $26.08 | 17,535,000 | — | — |
| 2020-11-10 | $24.86 | $24.86 | 27,630,000 | — | — |
| 2020-11-09 | $25.56 | $25.56 | 25,140,000 | — | — |
| 2020-11-06 | $26.52 | $26.52 | 13,450,000 | — | — |
| 2020-11-05 | $26.21 | $26.21 | 14,945,000 | — | — |
| 2020-11-04 | $25.55 | $25.55 | 28,070,000 | — | — |
| 2020-11-03 | $24.19 | $24.19 | 16,115,000 | — | — |
| 2020-11-02 | $23.77 | $23.77 | 18,435,000 | — | — |
| 2020-10-30 | $24.03 | $24.03 | 24,565,000 | — | — |
| 2020-10-29 | $24.86 | $24.86 | 14,215,000 | — | — |
| 2020-10-28 | $25.07 | $25.07 | 23,970,000 | — | — |
| 2020-10-27 | $26.20 | $26.20 | 14,905,000 | — | — |
| 2020-10-26 | $26.24 | $26.24 | 27,205,000 | — | — |
| 2020-10-23 | $26.78 | $26.78 | 38,135,000 | — | — |
| 2020-10-22 | $26.01 | $26.01 | 64,825,000 | — | — |
| 2020-10-21 | $27.33 | $27.33 | 39,615,000 | — | — |
| 2020-10-20 | $26.97 | $26.97 | 16,530,000 | — | — |
| 2020-10-19 | $26.71 | $26.71 | 16,010,000 | — | — |
| 2020-10-16 | $26.79 | $26.79 | 14,875,000 | — | — |
| 2020-10-15 | $26.87 | $26.87 | 13,090,000 | — | — |
| 2020-10-14 | $26.43 | $26.43 | 14,230,000 | — | — |
| 2020-10-13 | $26.50 | $26.50 | 20,020,000 | — | — |
| 2020-10-12 | $25.58 | $25.58 | 10,240,000 | — | — |
| 2020-10-09 | $25.64 | $25.64 | 12,190,000 | — | — |
| 2020-10-08 | $25.64 | $25.64 | 12,075,000 | — | — |
| 2020-10-07 | $25.57 | $25.57 | 12,085,000 | — | — |
| 2020-10-06 | $25.13 | $25.13 | 23,475,000 | — | — |
| 2020-10-05 | $25.06 | $25.06 | 10,010,000 | — | — |
| 2020-10-02 | $25.10 | $25.10 | 14,080,000 | — | — |
| 2020-10-01 | $24.76 | $24.76 | 17,450,000 | — | — |
| 2020-09-30 | $24.87 | $24.87 | 14,345,000 | — | — |
| 2020-09-29 | $25.23 | $25.23 | 8,940,000 | — | — |
| 2020-09-28 | $25.27 | $25.27 | 9,805,000 | — | — |
| 2020-09-25 | $24.89 | $24.89 | 11,720,000 | — | — |
| 2020-09-24 | $24.59 | $24.59 | 12,025,000 | — | — |
| 2020-09-23 | $24.97 | $24.97 | 26,590,000 | — | — |
| 2020-09-22 | $24.69 | $24.69 | 15,120,000 | — | — |
| 2020-09-21 | $24.13 | $24.13 | 15,430,000 | — | — |
| 2020-09-18 | $24.31 | $24.31 | 39,165,000 | — | — |
| 2020-09-17 | $24.51 | $24.51 | 22,610,000 | — | — |
| 2020-09-16 | $25.32 | $25.32 | 15,235,000 | — | — |
| 2020-09-15 | $25.55 | $25.55 | 16,490,000 | — | — |
| 2020-09-14 | $25.34 | $25.34 | 21,890,000 | — | — |
| 2020-09-11 | $25.95 | $25.95 | 15,545,000 | — | — |
| 2020-09-10 | $26.17 | $26.17 | 16,490,000 | — | — |
| 2020-09-09 | $26.42 | $26.42 | 15,260,000 | — | — |
| 2020-09-08 | $26.00 | $26.00 | 15,930,000 | — | — |
| 2020-09-04 | $26.27 | $26.27 | 20,270,000 | — | — |
| 2020-09-03 | $26.57 | $26.57 | 23,225,000 | — | — |
| 2020-09-02 | $27.58 | $27.58 | 16,600,000 | — | — |
| 2020-09-01 | $27.44 | $27.44 | 16,730,000 | — | — |
| 2020-08-31 | $26.21 | $26.21 | 14,530,000 | — | — |
| 2020-08-28 | $26.03 | $26.03 | 12,555,000 | — | — |
| 2020-08-27 | $25.59 | $25.59 | 10,520,000 | — | — |
| 2020-08-26 | $25.55 | $25.55 | 9,815,000 | — | — |
| 2020-08-25 | $25.39 | $25.39 | 12,655,000 | — | — |
| 2020-08-24 | $24.83 | $24.83 | 11,925,000 | — | — |
| 2020-08-21 | $25.06 | $25.06 | 11,720,000 | — | — |
| 2020-08-20 | $24.80 | $24.80 | 11,275,000 | — | — |
| 2020-08-19 | $24.39 | $24.39 | 9,580,000 | — | — |
| 2020-08-18 | $24.74 | $24.74 | 12,765,000 | — | — |
| 2020-08-17 | $24.32 | $24.32 | 9,660,000 | — | — |
| 2020-08-14 | $23.73 | $23.73 | 8,070,000 | — | — |
| 2020-08-13 | $23.90 | $23.90 | 13,135,000 | — | — |
| 2020-08-12 | $23.22 | $23.22 | 7,830,000 | — | — |
| 2020-08-11 | $22.94 | $22.94 | 11,175,000 | — | — |
| 2020-08-10 | $23.22 | $23.22 | 15,235,000 | — | — |
| 2020-08-07 | $23.61 | $23.61 | 11,600,000 | — | — |
| 2020-08-06 | $23.74 | $23.74 | 12,405,000 | — | — |
| 2020-08-05 | $23.40 | $23.40 | 10,370,000 | — | — |
| 2020-08-04 | $23.29 | $23.29 | 11,105,000 | — | — |
| 2020-08-03 | $22.93 | $22.93 | 11,840,000 | — | — |
| 2020-07-31 | $23.10 | $23.10 | 15,140,000 | — | — |
| 2020-07-30 | $22.97 | $22.97 | 12,215,000 | — | — |
| 2020-07-29 | $23.06 | $23.06 | 14,875,000 | — | — |
| 2020-07-28 | $22.24 | $22.24 | 15,795,000 | — | — |
| 2020-07-27 | $22.86 | $22.86 | 17,145,000 | — | — |
| 2020-07-24 | $22.61 | $22.61 | 21,070,000 | — | — |
| 2020-07-23 | $22.42 | $22.42 | 48,045,000 | — | — |
| 2020-07-22 | $23.71 | $23.71 | 37,470,000 | — | — |
| 2020-07-21 | $23.26 | $23.26 | 14,055,000 | — | — |
| 2020-07-20 | $23.27 | $23.27 | 21,015,000 | — | — |
| 2020-07-17 | $22.72 | $22.72 | 13,760,000 | — | — |
| 2020-07-16 | $22.59 | $22.59 | 12,085,000 | — | — |
| 2020-07-15 | $22.67 | $22.67 | 16,605,000 | — | — |
| 2020-07-14 | $22.06 | $22.06 | 13,365,000 | — | — |
| 2020-07-13 | $21.78 | $21.78 | 18,210,000 | — | — |
| 2020-07-10 | $22.36 | $22.36 | 10,945,000 | — | — |
| 2020-07-09 | $22.31 | $22.31 | 14,390,000 | — | — |
| 2020-07-08 | $22.29 | $22.29 | 15,925,000 | — | — |
| 2020-07-07 | $22.18 | $22.18 | 21,460,000 | — | — |
| 2020-07-06 | $22.52 | $22.52 | 33,325,000 | — | — |
| 2020-07-02 | $21.13 | $21.13 | 13,220,000 | — | — |
| 2020-07-01 | $21.37 | $21.37 | 14,185,000 | — | — |
| 2020-06-30 | $21.05 | $21.05 | 19,895,000 | — | — |
| 2020-06-29 | $20.92 | $20.92 | 14,845,000 | — | — |
| 2020-06-26 | $20.66 | $20.66 | 24,975,000 | — | — |
| 2020-06-25 | $20.98 | $20.98 | 10,890,000 | — | — |
| 2020-06-24 | $20.96 | $20.96 | 19,145,000 | — | — |
| 2020-06-23 | $20.78 | $20.78 | 21,470,000 | — | — |
| 2020-06-22 | $21.41 | $21.41 | 29,540,000 | — | — |
| 2020-06-19 | $20.22 | $20.22 | 21,425,000 | — | — |
| 2020-06-18 | $20.60 | $20.60 | 11,525,000 | — | — |
| 2020-06-17 | $20.46 | $20.46 | 12,055,000 | — | — |
| 2020-06-16 | $20.64 | $20.64 | 15,665,000 | — | — |
| 2020-06-15 | $20.47 | $20.47 | 18,170,000 | — | — |
| 2020-06-12 | $19.84 | $19.84 | 25,425,000 | — | — |
| 2020-06-11 | $20.01 | $20.01 | 23,415,000 | — | — |
| 2020-06-10 | $20.58 | $20.58 | 16,105,000 | — | — |
| 2020-06-09 | $20.79 | $20.79 | 13,795,000 | — | — |
| 2020-06-08 | $20.98 | $20.98 | 15,805,000 | — | — |
| 2020-06-05 | $21.07 | $21.07 | 18,545,000 | — | — |
| 2020-06-04 | $20.83 | $20.83 | 17,970,000 | — | — |
| 2020-06-03 | $20.99 | $20.99 | 25,830,000 | — | — |
| 2020-06-02 | $21.18 | $21.18 | 21,475,000 | — | — |
| 2020-06-01 | $20.96 | $20.96 | 35,660,000 | — | — |
| 2020-05-29 | $20.08 | $20.08 | 33,585,000 | — | — |
| 2020-05-28 | $19.90 | $19.90 | 31,570,000 | — | — |
| 2020-05-27 | $19.80 | $19.80 | 40,780,000 | — | — |
| 2020-05-26 | $20.34 | $20.34 | 38,800,000 | — | — |
| 2020-05-22 | $21.11 | $21.11 | 22,550,000 | — | — |
| 2020-05-21 | $20.53 | $20.53 | 22,750,000 | — | — |
| 2020-05-20 | $20.60 | $20.60 | 20,740,000 | — | — |
| 2020-05-19 | $20.18 | $20.18 | 23,060,000 | — | — |
| 2020-05-18 | $19.97 | $19.97 | 38,930,000 | — | — |
| 2020-05-15 | $19.43 | $19.43 | 42,600,000 | — | — |
| 2020-05-14 | $18.64 | $18.64 | 28,935,000 | — | — |
| 2020-05-13 | $18.05 | $18.05 | 35,865,000 | — | — |
| 2020-05-12 | $18.60 | $18.60 | 34,300,000 | — | — |
| 2020-05-11 | $18.68 | $18.68 | 28,535,000 | — | — |
| 2020-05-08 | $18.52 | $18.52 | 36,805,000 | — | — |
| 2020-05-07 | $17.95 | $17.95 | 24,550,000 | — | — |
| 2020-05-06 | $17.34 | $17.34 | 14,565,000 | — | — |
| 2020-05-05 | $17.40 | $17.40 | 15,935,000 | — | — |
| 2020-05-04 | $17.50 | $17.50 | 14,060,000 | — | — |
| 2020-05-01 | $17.50 | $17.50 | 21,730,000 | — | — |
| 2020-04-30 | $17.57 | $17.57 | 22,470,000 | — | — |
| 2020-04-29 | $17.65 | $17.65 | 25,875,000 | — | — |
| 2020-04-28 | $17.37 | $17.37 | 25,835,000 | — | — |
| 2020-04-27 | $17.66 | $17.66 | 25,925,000 | — | — |
| 2020-04-24 | $17.65 | $17.65 | 26,510,000 | — | — |
| 2020-04-23 | $17.34 | $17.34 | 66,025,000 | — | — |
| 2020-04-22 | $17.65 | $17.65 | 117,725,000 | — | — |
| 2020-04-21 | $15.73 | $15.73 | 48,860,000 | — | — |
| 2020-04-20 | $16.17 | $16.17 | 29,400,000 | — | — |
| 2020-04-17 | $16.41 | $16.41 | 32,920,000 | — | — |
| 2020-04-16 | $15.74 | $15.74 | 28,145,000 | — | — |
| 2020-04-15 | $15.40 | $15.40 | 28,580,000 | — | — |
| 2020-04-14 | $15.71 | $15.71 | 41,890,000 | — | — |
| 2020-04-13 | $14.88 | $14.88 | 34,125,000 | — | — |
| 2020-04-09 | $15.42 | $15.42 | 51,330,000 | — | — |
| 2020-04-08 | $14.50 | $14.50 | 30,660,000 | — | — |
| 2020-04-07 | $14.09 | $14.09 | 49,790,000 | — | — |
| 2020-04-06 | $13.80 | $13.80 | 49,205,000 | — | — |
| 2020-04-03 | $12.22 | $12.22 | 42,990,000 | — | — |
| 2020-04-02 | $12.60 | $12.60 | 31,695,000 | — | — |
| 2020-04-01 | $12.39 | $12.39 | 41,005,000 | — | — |
| 2020-03-31 | $13.09 | $13.09 | 42,320,000 | — | — |
| 2020-03-30 | $12.80 | $12.80 | 26,655,000 | — | — |
| 2020-03-27 | $12.70 | $12.70 | 42,870,000 | — | — |
| 2020-03-26 | $13.22 | $13.22 | 39,695,000 | — | — |
| 2020-03-25 | $12.99 | $12.99 | 47,155,000 | — | — |
| 2020-03-24 | $13.28 | $13.28 | 58,005,000 | — | — |
| 2020-03-23 | $11.77 | $11.77 | 64,345,000 | — | — |
| 2020-03-20 | $11.32 | $11.32 | 87,595,000 | — | — |
| 2020-03-19 | $10.72 | $10.72 | 70,730,000 | — | — |
| 2020-03-18 | $9.30 | $9.30 | 75,505,000 | — | — |
| 2020-03-17 | $10.49 | $10.49 | 75,590,000 | — | — |
| 2020-03-16 | $11.43 | $11.43 | 60,480,000 | — | — |
| 2020-03-13 | $12.61 | $12.61 | 54,440,000 | — | — |
| 2020-03-12 | $12.06 | $12.06 | 104,020,000 | — | — |
| 2020-03-11 | $12.93 | $12.93 | 49,765,000 | — | — |
| 2020-03-10 | $14.02 | $14.02 | 45,485,000 | — | — |
| 2020-03-09 | $13.16 | $13.16 | 51,320,000 | — | — |
| 2020-03-06 | $14.46 | $14.46 | 42,040,000 | — | — |
| 2020-03-05 | $14.55 | $14.55 | 42,190,000 | — | — |
| 2020-03-04 | $15.40 | $15.40 | 38,630,000 | — | — |
| 2020-03-03 | $14.72 | $14.72 | 38,955,000 | — | — |
| 2020-03-02 | $15.38 | $15.38 | 43,460,000 | — | — |
| 2020-02-28 | $15.47 | $15.47 | 75,255,000 | — | — |
| 2020-02-27 | $15.11 | $15.11 | 67,575,000 | — | — |
| 2020-02-26 | $16.95 | $16.95 | 28,545,000 | — | — |
| 2020-02-25 | $17.12 | $17.12 | 36,805,000 | — | — |
| 2020-02-24 | $17.70 | $17.70 | 33,115,000 | — | — |
| 2020-02-21 | $18.40 | $18.40 | 15,110,000 | — | — |
| 2020-02-20 | $18.55 | $18.55 | 18,140,000 | — | — |
| 2020-02-19 | $18.68 | $18.68 | 15,910,000 | — | — |
| 2020-02-18 | $18.55 | $18.55 | 18,455,000 | — | — |
| 2020-02-14 | $18.44 | $18.44 | 18,340,000 | — | — |
| 2020-02-13 | $18.26 | $18.26 | 21,145,000 | — | — |
| 2020-02-12 | $18.01 | $18.01 | 19,885,000 | — | — |
| 2020-02-11 | $17.82 | $17.82 | 16,740,000 | — | — |
| 2020-02-10 | $17.81 | $17.81 | 25,605,000 | — | — |
| 2020-02-07 | $17.28 | $17.28 | 28,685,000 | — | — |
| 2020-02-06 | $17.14 | $17.14 | 34,475,000 | — | — |
| 2020-02-05 | $17.08 | $17.08 | 51,735,000 | — | — |
| 2020-02-04 | $17.70 | $17.70 | 49,110,000 | — | — |
| 2020-02-03 | $17.35 | $17.35 | 22,850,000 | — | — |
| 2020-01-31 | $17.34 | $17.34 | 19,290,000 | — | — |
| 2020-01-30 | $17.60 | $17.60 | 12,555,000 | — | — |
| 2020-01-29 | $17.59 | $17.59 | 9,130,000 | — | — |
| 2020-01-28 | $17.56 | $17.56 | 17,530,000 | — | — |
| 2020-01-27 | $17.30 | $17.30 | 12,960,000 | — | — |
| 2020-01-24 | $17.39 | $17.39 | 16,150,000 | — | — |
| 2020-01-23 | $17.60 | $17.60 | 12,105,000 | — | — |
| 2020-01-22 | $17.58 | $17.58 | 12,975,000 | — | — |
| 2020-01-21 | $17.41 | $17.41 | 14,940,000 | — | — |
| 2020-01-17 | $17.56 | $17.56 | 18,060,000 | — | — |
| 2020-01-16 | $17.40 | $17.40 | 12,015,000 | — | — |
| 2020-01-15 | $17.30 | $17.30 | 13,900,000 | — | — |
| 2020-01-14 | $17.18 | $17.18 | 11,965,000 | — | — |
| 2020-01-13 | $17.26 | $17.26 | 15,230,000 | — | — |
| 2020-01-10 | $17.16 | $17.16 | 15,095,000 | — | — |
| 2020-01-09 | $17.25 | $17.25 | 22,865,000 | — | — |
| 2020-01-08 | $17.13 | $17.13 | 13,125,000 | — | — |
| 2020-01-07 | $17.20 | $17.20 | 12,165,000 | — | — |
| 2020-01-06 | $17.16 | $17.16 | 20,260,000 | — | — |
| 2020-01-03 | $17.30 | $17.30 | 21,135,000 | — | — |
| 2020-01-02 | $17.16 | $17.16 | 24,365,000 | — | — |