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
- 2007-07-23 to 2026-08-28
- 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 | $24.99 | $24.99 | 2,297 |
| 2020-12-30 | $26.40 | $26.40 | 3,457 |
| 2020-12-29 | $28.79 | $28.79 | 3,217 |
| 2020-12-28 | $30.49 | $30.49 | 1,072 |
| 2020-12-24 | $32.37 | $32.37 | 483 |
| 2020-12-23 | $32.39 | $32.39 | 1,622 |
| 2020-12-22 | $29.89 | $29.89 | 2,593 |
| 2020-12-21 | $31.50 | $31.50 | 1,602 |
| 2020-12-18 | $32.40 | $32.40 | 1,127 |
| 2020-12-17 | $31.55 | $31.55 | 1,128 |
| 2020-12-16 | $32.46 | $32.46 | 1,471 |
| 2020-12-15 | $31.50 | $31.50 | 2,040 |
| 2020-12-14 | $32.37 | $32.37 | 2,927 |
| 2020-12-11 | $34.80 | $34.80 | 1,019 |
| 2020-12-10 | $34.98 | $34.98 | 2,036 |
| 2020-12-09 | $35.41 | $35.41 | 1,945 |
| 2020-12-08 | $38.64 | $38.64 | 1,566 |
| 2020-12-07 | $36.90 | $36.90 | 1,613 |
| 2020-12-04 | $35.99 | $35.99 | 2,300 |
| 2020-12-03 | $35.40 | $35.40 | 5,235 |
| 2020-12-02 | $40.20 | $40.20 | 4,802 |
| 2020-12-01 | $33.41 | $33.41 | 1,742 |
| 2020-11-30 | $35.93 | $35.93 | 2,436 |
| 2020-11-27 | $34.80 | $34.80 | 728 |
| 2020-11-25 | $32.40 | $32.40 | 2,884 |
| 2020-11-24 | $33.63 | $33.63 | 2,702 |
| 2020-11-23 | $35.61 | $35.61 | 2,582 |
| 2020-11-20 | $33.66 | $33.66 | 1,966 |
| 2020-11-19 | $33.07 | $33.07 | 5,111 |
| 2020-11-18 | $31.20 | $31.20 | 2,419 |
| 2020-11-17 | $27.61 | $27.61 | 25,927 |
| 2020-11-16 | $24.00 | $24.00 | 2,155 |
| 2020-11-13 | $22.80 | $22.80 | 606 |
| 2020-11-12 | $22.16 | $22.16 | 600 |
| 2020-11-11 | $21.60 | $21.60 | 480 |
| 2020-11-10 | $21.60 | $21.60 | 382 |
| 2020-11-09 | $22.50 | $22.50 | 2,317 |
| 2020-11-06 | $21.61 | $21.61 | 1,143 |
| 2020-11-05 | $21.00 | $21.00 | 1,043 |
| 2020-11-04 | $20.16 | $20.16 | 367 |
| 2020-11-03 | $21.71 | $21.71 | 700 |
| 2020-11-02 | $21.00 | $21.00 | 393 |
| 2020-10-30 | $22.63 | $22.63 | 216 |
| 2020-10-29 | $21.60 | $21.60 | 658 |
| 2020-10-28 | $22.79 | $22.79 | 1,219 |
| 2020-10-27 | $20.65 | $20.65 | 1,121 |
| 2020-10-26 | $20.51 | $20.51 | 978 |
| 2020-10-23 | $21.48 | $21.48 | 1,122 |
| 2020-10-22 | $21.76 | $21.76 | 1,545 |
| 2020-10-21 | $21.19 | $21.19 | 2,823 |
| 2020-10-20 | $19.08 | $19.08 | 81 |
| 2020-10-19 | $18.79 | $18.79 | 898 |
| 2020-10-16 | $18.62 | $18.62 | 383 |
| 2020-10-15 | $19.80 | $19.80 | 253 |
| 2020-10-14 | $19.80 | $19.80 | 809 |
| 2020-10-13 | $18.01 | $18.01 | 863 |
| 2020-10-12 | $18.84 | $18.84 | 778 |
| 2020-10-09 | $18.66 | $18.66 | 634 |
| 2020-10-08 | $19.26 | $19.26 | 612 |
| 2020-10-07 | $19.74 | $19.74 | 273 |
| 2020-10-06 | $19.14 | $19.14 | 807 |
| 2020-10-05 | $20.28 | $20.28 | 215 |
| 2020-10-02 | $19.51 | $19.51 | 416 |
| 2020-10-01 | $19.62 | $19.62 | 272 |
| 2020-09-30 | $19.80 | $19.80 | 481 |
| 2020-09-29 | $19.08 | $19.08 | 235 |
| 2020-09-28 | $18.61 | $18.61 | 400 |
| 2020-09-25 | $18.84 | $18.84 | 123 |
| 2020-09-24 | $19.80 | $19.80 | 365 |
| 2020-09-23 | $20.07 | $20.07 | 197 |
| 2020-09-22 | $21.59 | $21.59 | 264 |
| 2020-09-21 | $20.28 | $20.28 | 401 |
| 2020-09-18 | $20.94 | $20.94 | 371 |
| 2020-09-17 | $20.59 | $20.59 | 338 |
| 2020-09-16 | $21.60 | $21.60 | 423 |
| 2020-09-15 | $21.51 | $21.51 | 329 |
| 2020-09-14 | $21.30 | $21.30 | 633 |
| 2020-09-11 | $20.40 | $20.40 | 438 |
| 2020-09-10 | $20.40 | $20.40 | 891 |
| 2020-09-09 | $22.80 | $22.80 | 588 |
| 2020-09-08 | $21.60 | $21.60 | 397 |
| 2020-09-04 | $21.00 | $21.00 | 2,007 |
| 2020-09-03 | $21.60 | $21.60 | 696 |
| 2020-09-02 | $21.60 | $21.60 | 647 |
| 2020-09-01 | $22.50 | $22.50 | 1,317 |
| 2020-08-31 | $22.92 | $22.92 | 801 |
| 2020-08-28 | $23.34 | $23.34 | 365 |
| 2020-08-27 | $23.28 | $23.28 | 393 |
| 2020-08-26 | $23.34 | $23.34 | 1,276 |
| 2020-08-25 | $24.52 | $24.52 | 1,443 |
| 2020-08-24 | $22.81 | $22.81 | 466 |
| 2020-08-21 | $23.04 | $23.04 | 637 |
| 2020-08-20 | $23.02 | $23.02 | 569 |
| 2020-08-19 | $23.34 | $23.34 | 382 |
| 2020-08-18 | $23.05 | $23.05 | 691 |
| 2020-08-17 | $22.62 | $22.62 | 874 |
| 2020-08-14 | $23.28 | $23.28 | 1,006 |
| 2020-08-13 | $24.60 | $24.60 | 720 |
| 2020-08-12 | $23.04 | $23.04 | 1,269 |
| 2020-08-11 | $23.34 | $23.34 | 547 |
| 2020-08-10 | $23.46 | $23.46 | 546 |
| 2020-08-07 | $24.00 | $24.00 | 1,147 |
| 2020-08-06 | $22.96 | $22.96 | 682 |
| 2020-08-05 | $24.24 | $24.24 | 461 |
| 2020-08-04 | $23.82 | $23.82 | 634 |
| 2020-08-03 | $24.00 | $24.00 | 576 |
| 2020-07-31 | $24.01 | $24.01 | 842 |
| 2020-07-30 | $24.85 | $24.85 | 467 |
| 2020-07-29 | $25.23 | $25.23 | 454 |
| 2020-07-28 | $25.50 | $25.50 | 1,218 |
| 2020-07-27 | $26.40 | $26.40 | 3,668 |
| 2020-07-24 | $28.19 | $28.19 | 438 |
| 2020-07-23 | $28.20 | $28.20 | 147 |
| 2020-07-22 | $28.20 | $28.20 | 448 |
| 2020-07-21 | $27.60 | $27.60 | 597 |
| 2020-07-20 | $26.43 | $26.43 | 1,190 |
| 2020-07-17 | $26.40 | $26.40 | 941 |
| 2020-07-16 | $25.55 | $25.55 | 389 |
| 2020-07-15 | $25.50 | $25.50 | 724 |
| 2020-07-14 | $25.51 | $25.51 | 1,114 |
| 2020-07-13 | $27.00 | $27.00 | 425 |
| 2020-07-10 | $26.46 | $26.46 | 1,034 |
| 2020-07-09 | $26.28 | $26.28 | 554 |
| 2020-07-08 | $25.92 | $25.92 | 786 |
| 2020-07-07 | $26.39 | $26.39 | 832 |
| 2020-07-06 | $27.60 | $27.60 | 1,478 |
| 2020-07-02 | $29.22 | $29.22 | 897 |
| 2020-07-01 | $28.50 | $28.50 | 490 |
| 2020-06-30 | $28.47 | $28.47 | 444 |
| 2020-06-29 | $28.80 | $28.80 | 1,259 |
| 2020-06-26 | $25.19 | $25.19 | 2,810 |
| 2020-06-25 | $30.00 | $30.00 | 1,080 |
| 2020-06-24 | $29.40 | $29.40 | 2,058 |
| 2020-06-23 | $32.76 | $32.76 | 677 |
| 2020-06-22 | $32.25 | $32.25 | 1,807 |
| 2020-06-19 | $31.80 | $31.80 | 571 |
| 2020-06-18 | $33.41 | $33.41 | 311 |
| 2020-06-17 | $32.28 | $32.28 | 1,263 |
| 2020-06-16 | $31.19 | $31.19 | 600 |
| 2020-06-15 | $32.91 | $32.91 | 948 |
| 2020-06-12 | $34.74 | $34.74 | 788 |
| 2020-06-11 | $32.10 | $32.10 | 4,036 |
| 2020-06-10 | $37.26 | $37.26 | 5,553 |
| 2020-06-09 | $33.15 | $33.15 | 1,259 |
| 2020-06-08 | $34.80 | $34.80 | 4,482 |
| 2020-06-05 | $31.20 | $31.20 | 1,029 |
| 2020-06-04 | $31.80 | $31.80 | 380 |
| 2020-06-03 | $32.04 | $32.04 | 842 |
| 2020-06-02 | $30.60 | $30.60 | 743 |
| 2020-06-01 | $31.20 | $31.20 | 761 |
| 2020-05-29 | $32.70 | $32.70 | 651 |
| 2020-05-28 | $33.88 | $33.88 | 1,348 |
| 2020-05-27 | $34.80 | $34.80 | 1,625 |
| 2020-05-26 | $33.00 | $33.00 | 3,270 |
| 2020-05-22 | $30.66 | $30.66 | 4,245 |
| 2020-05-21 | $28.38 | $28.38 | 1,200 |
| 2020-05-20 | $28.20 | $28.20 | 835 |
| 2020-05-19 | $27.00 | $27.00 | 1,029 |
| 2020-05-18 | $26.39 | $26.39 | 1,474 |
| 2020-05-15 | $26.38 | $26.38 | 2,317 |
| 2020-05-14 | $27.03 | $27.03 | 1,260 |
| 2020-05-13 | $24.00 | $24.00 | 1,411 |
| 2020-05-12 | $23.40 | $23.40 | 2,346 |
| 2020-05-11 | $25.20 | $25.20 | 729 |
| 2020-05-08 | $25.79 | $25.79 | 1,150 |
| 2020-05-07 | $25.02 | $25.02 | 569 |
| 2020-05-06 | $25.01 | $25.01 | 2,778 |
| 2020-05-05 | $26.40 | $26.40 | 580 |
| 2020-05-04 | $26.40 | $26.40 | 1,491 |
| 2020-05-01 | $26.01 | $26.01 | 429 |
| 2020-04-30 | $26.10 | $26.10 | 1,218 |
| 2020-04-29 | $27.66 | $27.66 | 1,380 |
| 2020-04-28 | $27.60 | $27.60 | 1,048 |
| 2020-04-27 | $29.40 | $29.40 | 1,855 |
| 2020-04-24 | $30.30 | $30.30 | 1,322 |
| 2020-04-23 | $28.20 | $28.20 | 2,460 |
| 2020-04-22 | $30.00 | $30.00 | 6,515 |
| 2020-04-21 | $34.80 | $34.80 | 988 |
| 2020-04-20 | $37.19 | $37.19 | 3,056 |
| 2020-04-17 | $37.20 | $37.20 | 4,642 |
| 2020-04-16 | $40.06 | $40.06 | 7,309 |
| 2020-04-15 | $28.92 | $28.92 | 4,823 |
| 2020-04-14 | $26.40 | $26.40 | 4,824 |
| 2020-04-13 | $22.20 | $22.20 | 1,909 |
| 2020-04-09 | $20.70 | $20.70 | 1,003 |
| 2020-04-08 | $20.55 | $20.55 | 2,197 |
| 2020-04-07 | $19.49 | $19.49 | 2,145 |
| 2020-04-06 | $19.44 | $19.44 | 698 |
| 2020-04-03 | $18.60 | $18.60 | 1,064 |
| 2020-04-02 | $19.09 | $19.09 | 7,125 |
| 2020-04-01 | $20.40 | $20.40 | 6,931 |
| 2020-03-31 | $21.60 | $21.60 | 4,092 |
| 2020-03-30 | $22.75 | $22.75 | 3,874 |
| 2020-03-27 | $26.10 | $26.10 | 4,799 |
| 2020-03-26 | $25.86 | $25.86 | 8,940 |
| 2020-03-25 | $32.40 | $32.40 | 3,995 |
| 2020-03-24 | $29.27 | $29.27 | 2,081 |
| 2020-03-23 | $26.28 | $26.28 | 963 |
| 2020-03-20 | $28.80 | $28.80 | 2,983 |
| 2020-03-19 | $25.20 | $25.20 | 2,060 |
| 2020-03-18 | $21.60 | $21.60 | 5,246 |
| 2020-03-17 | $24.00 | $24.00 | 5,646 |
| 2020-03-16 | $30.00 | $30.00 | 2,462 |
| 2020-03-13 | $37.20 | $37.20 | 1,695 |
| 2020-03-12 | $33.24 | $33.24 | 3,500 |
| 2020-03-11 | $36.00 | $36.00 | 1,431 |
| 2020-03-10 | $36.84 | $36.84 | 2,165 |
| 2020-03-09 | $39.00 | $39.00 | 2,182 |
| 2020-03-06 | $43.20 | $43.20 | 799 |
| 2020-03-05 | $42.00 | $42.00 | 609 |
| 2020-03-04 | $43.20 | $43.20 | 520 |
| 2020-03-03 | $42.00 | $42.00 | 1,423 |
| 2020-03-02 | $38.40 | $38.40 | 1,155 |
| 2020-02-28 | $36.00 | $36.00 | 3,117 |
| 2020-02-27 | $36.30 | $36.30 | 2,862 |
| 2020-02-26 | $37.55 | $37.55 | 2,949 |
| 2020-02-25 | $42.77 | $42.77 | 1,691 |
| 2020-02-24 | $43.20 | $43.20 | 2,192 |
| 2020-02-21 | $46.62 | $46.62 | 1,415 |
| 2020-02-20 | $49.20 | $49.20 | 1,248 |
| 2020-02-19 | $46.80 | $46.80 | 1,082 |
| 2020-02-18 | $49.83 | $49.83 | 3,163 |
| 2020-02-14 | $44.40 | $44.40 | 1,757 |
| 2020-02-13 | $46.73 | $46.73 | 1,196 |
| 2020-02-12 | $49.20 | $49.20 | 2,733 |
| 2020-02-11 | $47.40 | $47.40 | 9,192 |
| 2020-02-10 | $38.16 | $38.16 | 11,193 |
| 2020-02-07 | $46.20 | $46.20 | 20,608 |
| 2020-02-06 | $68.52 | $68.52 | 4,272 |
| 2020-02-05 | $66.63 | $66.63 | 4,163 |
| 2020-02-04 | $64.00 | $64.00 | 1,967 |
| 2020-02-03 | $60.00 | $60.00 | 2,877 |
| 2020-01-31 | $62.98 | $62.98 | 7,662 |
| 2020-01-30 | $58.80 | $58.80 | 7,705 |
| 2020-01-29 | $66.48 | $66.48 | 14,462 |
| 2020-01-28 | $61.20 | $61.20 | 9,216 |
| 2020-01-27 | $48.00 | $48.00 | 4,362 |
| 2020-01-24 | $47.16 | $47.16 | 1,985 |
| 2020-01-23 | $49.17 | $49.17 | 4,233 |
| 2020-01-22 | $45.69 | $45.69 | 8,332 |
| 2020-01-21 | $43.20 | $43.20 | 11,489 |
| 2020-01-17 | $48.14 | $48.14 | 16,169 |
| 2020-01-16 | $45.54 | $45.54 | 31,887 |
| 2020-01-15 | $34.80 | $34.80 | 4,061 |
| 2020-01-14 | $33.36 | $33.36 | 11,685 |
| 2020-01-13 | $40.80 | $40.80 | 20,849 |
| 2020-01-10 | $33.58 | $33.58 | 19,577 |
| 2020-01-09 | $31.15 | $31.15 | 14,002 |
| 2020-01-08 | $22.80 | $22.80 | 2,759 |
| 2020-01-07 | $22.20 | $22.20 | 5,469 |
| 2020-01-06 | $18.00 | $18.00 | 2,851 |
| 2020-01-03 | $15.41 | $15.41 | 2,328 |
| 2020-01-02 | $13.82 | $13.82 | 5,767 |