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
- 2009-08-14 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $27.00 | $27.00 | 173,945 | — | — |
| 2020-12-30 | $26.60 | $26.60 | 151,995 | — | — |
| 2020-12-29 | $25.00 | $25.00 | 59,275 | — | — |
| 2020-12-28 | $25.60 | $25.60 | 90,615 | — | — |
| 2020-12-24 | $25.20 | $25.20 | 17,135 | — | — |
| 2020-12-23 | $25.60 | $25.60 | 24,420 | — | — |
| 2020-12-22 | $25.60 | $25.60 | 51,985 | — | — |
| 2020-12-21 | $26.20 | $26.20 | 57,385 | — | — |
| 2020-12-18 | $27.00 | $27.00 | 117,430 | — | — |
| 2020-12-17 | $27.20 | $27.20 | 125,950 | — | — |
| 2020-12-16 | $26.80 | $26.80 | 259,935 | — | — |
| 2020-12-15 | $26.00 | $26.00 | 63,955 | — | — |
| 2020-12-14 | $25.00 | $25.00 | 126,465 | — | — |
| 2020-12-11 | $27.20 | $27.20 | 110,185 | — | — |
| 2020-12-10 | $28.00 | $28.00 | 481,735 | — | — |
| 2020-12-09 | $40.60 | $40.60 | 2,667,470 | — | — |
| 2020-12-08 | $29.20 | $29.20 | 54,815 | — | — |
| 2020-12-07 | $30.40 | $30.40 | 27,550 | — | — |
| 2020-12-04 | $30.80 | $30.80 | 11,885 | — | — |
| 2020-12-03 | $31.60 | $31.60 | 13,140 | — | — |
| 2020-12-02 | $31.20 | $31.20 | 25,000 | — | — |
| 2020-12-01 | $33.60 | $33.60 | 134,570 | — | — |
| 2020-11-30 | $30.20 | $30.20 | 37,655 | — | — |
| 2020-11-27 | $30.40 | $30.40 | 5,040 | — | — |
| 2020-11-25 | $31.00 | $31.00 | 21,470 | — | — |
| 2020-11-24 | $29.60 | $29.60 | 16,705 | — | — |
| 2020-11-23 | $30.20 | $30.20 | 34,025 | — | — |
| 2020-11-20 | $29.20 | $29.20 | 11,105 | — | — |
| 2020-11-19 | $28.80 | $28.80 | 8,565 | — | — |
| 2020-11-18 | $29.20 | $29.20 | 21,315 | — | — |
| 2020-11-17 | $31.20 | $31.20 | 114,185 | — | — |
| 2020-11-16 | $30.00 | $30.00 | 17,965 | — | — |
| 2020-11-13 | $29.60 | $29.60 | 22,745 | — | — |
| 2020-11-12 | $29.40 | $29.40 | 2,525 | — | — |
| 2020-11-11 | $29.40 | $29.40 | 12,965 | — | — |
| 2020-11-10 | $29.80 | $29.80 | 11,650 | — | — |
| 2020-11-09 | $28.40 | $28.40 | 9,245 | — | — |
| 2020-11-06 | $28.80 | $28.80 | 9,375 | — | — |
| 2020-11-05 | $30.20 | $30.20 | 44,625 | — | — |
| 2020-11-04 | $28.60 | $28.60 | 19,430 | — | — |
| 2020-11-03 | $28.20 | $28.20 | 4,345 | — | — |
| 2020-11-02 | $27.60 | $27.60 | 3,100 | — | — |
| 2020-10-30 | $27.40 | $27.40 | 10,005 | — | — |
| 2020-10-29 | $28.40 | $28.40 | 4,835 | — | — |
| 2020-10-28 | $28.80 | $28.80 | 16,185 | — | — |
| 2020-10-27 | $31.00 | $31.00 | 25,795 | — | — |
| 2020-10-26 | $28.80 | $28.80 | 13,255 | — | — |
| 2020-10-23 | $30.20 | $30.20 | 23,415 | — | — |
| 2020-10-22 | $31.60 | $31.60 | 54,270 | — | — |
| 2020-10-21 | $32.20 | $32.20 | 152,455 | — | — |
| 2020-10-20 | $28.60 | $28.60 | 6,650 | — | — |
| 2020-10-19 | $29.80 | $29.80 | 54,190 | — | — |
| 2020-10-16 | $30.00 | $30.00 | 12,110 | — | — |
| 2020-10-15 | $29.40 | $29.40 | 37,705 | — | — |
| 2020-10-14 | $28.80 | $28.80 | 6,815 | — | — |
| 2020-10-13 | $29.20 | $29.20 | 15,305 | — | — |
| 2020-10-12 | $27.80 | $27.80 | 17,385 | — | — |
| 2020-10-09 | $28.00 | $28.00 | 17,405 | — | — |
| 2020-10-08 | $30.60 | $30.60 | 98,055 | — | — |
| 2020-10-07 | $28.20 | $28.20 | 15,215 | — | — |
| 2020-10-06 | $26.60 | $26.60 | 9,710 | — | — |
| 2020-10-05 | $25.40 | $25.40 | 36,325 | — | — |
| 2020-10-02 | $28.60 | $28.60 | 69,915 | — | — |
| 2020-10-01 | $29.00 | $29.00 | 73,230 | — | — |
| 2020-09-30 | $40.40 | $40.40 | 119,470 | — | — |
| 2020-09-29 | $26.00 | $26.00 | 6,170 | — | — |
| 2020-09-28 | $26.60 | $26.60 | 21,015 | — | — |
| 2020-09-25 | $24.20 | $24.20 | 5,155 | — | — |
| 2020-09-24 | $22.60 | $22.60 | 13,125 | — | — |
| 2020-09-23 | $25.00 | $25.00 | 2,300 | — | — |
| 2020-09-22 | $25.20 | $25.20 | 2,085 | — | — |
| 2020-09-21 | $25.80 | $25.80 | 4,715 | — | — |
| 2020-09-18 | $25.60 | $25.60 | 1,695 | — | — |
| 2020-09-17 | $26.20 | $26.20 | 8,835 | — | — |
| 2020-09-16 | $25.00 | $25.00 | 9,110 | — | — |
| 2020-09-15 | $26.60 | $26.60 | 40,160 | — | — |
| 2020-09-14 | $26.60 | $26.60 | 7,135 | — | — |
| 2020-09-11 | $27.00 | $27.00 | 5,785 | — | — |
| 2020-09-10 | $29.80 | $29.80 | 13,060 | — | — |
| 2020-09-09 | $31.40 | $31.40 | 52,235 | — | — |
| 2020-09-08 | $30.00 | $30.00 | 4,935 | — | — |
| 2020-09-04 | $29.40 | $29.40 | 8,550 | — | — |
| 2020-09-03 | $29.20 | $29.20 | 10,240 | — | — |
| 2020-09-02 | $30.20 | $30.20 | 19,185 | — | — |
| 2020-09-01 | $29.60 | $29.60 | 50,150 | — | — |
| 2020-08-31 | $28.60 | $28.60 | 167,285 | — | — |
| 2020-08-28 | $23.40 | $23.40 | 5,115 | — | — |
| 2020-08-27 | $23.40 | $23.40 | 5,020 | — | — |
| 2020-08-26 | $23.20 | $23.20 | 11,045 | — | — |
| 2020-08-25 | $23.60 | $23.60 | 4,965 | — | — |
| 2020-08-24 | $24.00 | $24.00 | 14,110 | — | — |
| 2020-08-21 | $23.60 | $23.60 | 14,245 | — | — |
| 2020-08-20 | $23.00 | $23.00 | 9,700 | — | — |
| 2020-08-19 | $24.40 | $24.40 | 6,125 | — | — |
| 2020-08-18 | $24.60 | $24.60 | 14,120 | — | — |
| 2020-08-17 | $25.60 | $25.60 | 22,165 | — | — |
| 2020-08-14 | $24.40 | $24.40 | 32,365 | — | — |
| 2020-08-13 | $27.40 | $27.40 | 11,405 | — | — |
| 2020-08-12 | $27.00 | $27.00 | 11,095 | — | — |
| 2020-08-11 | $27.20 | $27.20 | 12,305 | — | — |
| 2020-08-10 | $27.20 | $27.20 | 23,915 | — | — |
| 2020-08-07 | $28.00 | $28.00 | 20,180 | — | — |
| 2020-08-06 | $31.60 | $31.60 | 73,255 | — | — |
| 2020-08-05 | $30.80 | $30.80 | 151,440 | — | — |
| 2020-08-04 | $27.20 | $27.20 | 20,885 | — | — |
| 2020-08-03 | $28.20 | $28.20 | 178,365 | — | — |
| 2020-07-31 | $27.00 | $27.00 | 21,240 | — | — |
| 2020-07-30 | $27.20 | $27.20 | 293,660 | — | — |
| 2020-07-29 | $23.40 | $23.40 | 12,250 | — | — |
| 2020-07-28 | $22.40 | $22.40 | 25,960 | — | — |
| 2020-07-27 | $22.60 | $22.60 | 6,525 | — | — |
| 2020-07-24 | $23.20 | $23.20 | 7,095 | — | — |
| 2020-07-23 | $23.60 | $23.60 | 10,160 | — | — |
| 2020-07-22 | $24.80 | $24.80 | 29,915 | — | — |
| 2020-07-21 | $27.40 | $27.40 | 20,935 | — | — |
| 2020-07-20 | $25.60 | $25.60 | 12,375 | — | — |
| 2020-07-17 | $25.60 | $25.60 | 12,275 | — | — |
| 2020-07-16 | $25.40 | $25.40 | 24,925 | — | — |
| 2020-07-15 | $26.40 | $26.40 | 129,155 | — | — |
| 2020-07-14 | $22.60 | $22.60 | 16,400 | — | — |
| 2020-07-13 | $23.20 | $23.20 | 108,965 | — | — |
| 2020-07-10 | $21.80 | $21.80 | 28,220 | — | — |
| 2020-07-09 | $21.20 | $21.20 | 10,015 | — | — |
| 2020-07-08 | $22.60 | $22.60 | 21,575 | — | — |
| 2020-07-07 | $21.20 | $21.20 | 7,000 | — | — |
| 2020-07-06 | $20.80 | $20.80 | 7,925 | — | — |
| 2020-07-02 | $20.80 | $20.80 | 5,590 | — | — |
| 2020-07-01 | $20.40 | $20.40 | 4,595 | — | — |
| 2020-06-30 | $20.00 | $20.00 | 5,720 | — | — |
| 2020-06-29 | $20.60 | $20.60 | 14,675 | — | — |
| 2020-06-26 | $20.80 | $20.80 | 17,470 | — | — |
| 2020-06-25 | $22.40 | $22.40 | 19,775 | — | — |
| 2020-06-24 | $24.40 | $24.40 | 77,725 | — | — |
| 2020-06-23 | $28.40 | $28.40 | 239,210 | — | — |
| 2020-06-22 | $22.80 | $22.80 | 5,475 | — | — |
| 2020-06-19 | $22.60 | $22.60 | 7,785 | — | — |
| 2020-06-18 | $22.00 | $22.00 | 12,275 | — | — |
| 2020-06-17 | $21.80 | $21.80 | 6,405 | — | — |
| 2020-06-16 | $22.40 | $22.40 | 17,845 | — | — |
| 2020-06-15 | $23.20 | $23.20 | 16,415 | — | — |
| 2020-06-12 | $22.00 | $22.00 | 21,075 | — | — |
| 2020-06-11 | $20.60 | $20.60 | 18,425 | — | — |
| 2020-06-10 | $21.80 | $21.80 | 38,955 | — | — |
| 2020-06-09 | $23.80 | $23.80 | 134,050 | — | — |
| 2020-06-08 | $19.60 | $19.60 | 5,965 | — | — |
| 2020-06-05 | $18.80 | $18.80 | 7,450 | — | — |
| 2020-06-04 | $19.00 | $19.00 | 72,085 | — | — |
| 2020-06-03 | $18.40 | $18.40 | 7,180 | — | — |
| 2020-06-02 | $17.80 | $17.80 | 4,545 | — | — |
| 2020-06-01 | $18.00 | $18.00 | 11,825 | — | — |
| 2020-05-29 | $18.00 | $18.00 | 13,640 | — | — |
| 2020-05-28 | $19.20 | $19.20 | 12,160 | — | — |
| 2020-05-27 | $20.40 | $20.40 | 141,565 | — | — |
| 2020-05-26 | $19.00 | $19.00 | 7,000 | — | — |
| 2020-05-22 | $18.40 | $18.40 | 16,770 | — | — |
| 2020-05-21 | $21.00 | $21.00 | 50,430 | — | — |
| 2020-05-20 | $21.40 | $21.40 | 369,340 | — | — |
| 2020-05-19 | $15.40 | $15.40 | 2,405 | — | — |
| 2020-05-18 | $15.60 | $15.60 | 2,000 | — | — |
| 2020-05-15 | $15.60 | $15.60 | 2,675 | — | — |
| 2020-05-14 | $15.80 | $15.80 | 1,880 | — | — |
| 2020-05-13 | $15.20 | $15.20 | 3,825 | — | — |
| 2020-05-12 | $16.40 | $16.40 | 3,105 | — | — |
| 2020-05-11 | $16.00 | $16.00 | 3,385 | — | — |
| 2020-05-08 | $16.60 | $16.60 | 3,300 | — | — |
| 2020-05-07 | $15.80 | $15.80 | 4,665 | — | — |
| 2020-05-06 | $16.00 | $16.00 | 6,665 | — | — |
| 2020-05-05 | $16.20 | $16.20 | 18,995 | — | — |
| 2020-05-04 | $14.00 | $14.00 | 1,225 | — | — |
| 2020-05-01 | $13.80 | $13.80 | 1,530 | — | — |
| 2020-04-30 | $14.40 | $14.40 | 1,455 | — | — |
| 2020-04-29 | $14.40 | $14.40 | 2,065 | — | — |
| 2020-04-28 | $14.20 | $14.20 | 4,280 | — | — |
| 2020-04-27 | $14.00 | $14.00 | 1,310 | — | — |
| 2020-04-24 | $13.80 | $13.80 | 3,235 | — | — |
| 2020-04-23 | $14.20 | $14.20 | 1,380 | — | — |
| 2020-04-22 | $14.20 | $14.20 | 2,210 | — | — |
| 2020-04-21 | $14.40 | $14.40 | 3,860 | — | — |
| 2020-04-20 | $14.20 | $14.20 | 3,950 | — | — |
| 2020-04-17 | $14.20 | $14.20 | 6,070 | — | — |
| 2020-04-16 | $14.80 | $14.80 | 4,385 | — | — |
| 2020-04-15 | $14.60 | $14.60 | 1,950 | — | — |
| 2020-04-14 | $15.00 | $15.00 | 4,720 | — | — |
| 2020-04-13 | $14.60 | $14.60 | 1,765 | — | — |
| 2020-04-09 | $15.00 | $15.00 | 1,775 | — | — |
| 2020-04-08 | $15.20 | $15.20 | 2,950 | — | — |
| 2020-04-07 | $14.20 | $14.20 | 2,470 | — | — |
| 2020-04-06 | $14.20 | $14.20 | 1,360 | — | — |
| 2020-04-03 | $14.20 | $14.20 | 5,555 | — | — |
| 2020-04-02 | $14.20 | $14.20 | 7,835 | — | — |
| 2020-04-01 | $15.20 | $15.20 | 12,895 | — | — |
| 2020-03-31 | $19.00 | $19.00 | 70,990 | — | — |
| 2020-03-30 | $14.20 | $14.20 | 1,405 | — | — |
| 2020-03-27 | $13.60 | $13.60 | 4,075 | — | — |
| 2020-03-26 | $13.00 | $13.00 | 3,400 | — | — |
| 2020-03-25 | $12.40 | $12.40 | 3,970 | — | — |
| 2020-03-24 | $12.20 | $12.20 | 4,130 | — | — |
| 2020-03-23 | $12.60 | $12.60 | 4,090 | — | — |
| 2020-03-20 | $11.40 | $11.40 | 2,845 | — | — |
| 2020-03-19 | $11.20 | $11.20 | 2,135 | — | — |
| 2020-03-18 | $11.80 | $11.80 | 5,280 | — | — |
| 2020-03-17 | $12.40 | $12.40 | 4,065 | — | — |
| 2020-03-16 | $12.20 | $12.20 | 5,615 | — | — |
| 2020-03-13 | $12.20 | $12.20 | 6,815 | — | — |
| 2020-03-12 | $14.40 | $14.40 | 9,205 | — | — |
| 2020-03-11 | $18.60 | $18.60 | 4,235 | — | — |
| 2020-03-10 | $18.60 | $18.60 | 4,685 | — | — |
| 2020-03-09 | $19.80 | $19.80 | 5,925 | — | — |
| 2020-03-06 | $22.20 | $22.20 | 2,715 | — | — |
| 2020-03-05 | $22.00 | $22.00 | 1,560 | — | — |
| 2020-03-04 | $22.20 | $22.20 | 3,850 | — | — |
| 2020-03-03 | $22.00 | $22.00 | 1,520 | — | — |
| 2020-03-02 | $22.20 | $22.20 | 2,345 | — | — |
| 2020-02-28 | $21.20 | $21.20 | 8,705 | — | — |
| 2020-02-27 | $22.60 | $22.60 | 2,355 | — | — |
| 2020-02-26 | $23.60 | $23.60 | 2,855 | — | — |
| 2020-02-25 | $23.00 | $23.00 | 6,575 | — | — |
| 2020-02-24 | $23.60 | $23.60 | 3,425 | — | — |
| 2020-02-21 | $24.20 | $24.20 | 880 | — | — |
| 2020-02-20 | $24.20 | $24.20 | 2,455 | — | — |
| 2020-02-19 | $24.60 | $24.60 | 870 | — | — |
| 2020-02-18 | $24.60 | $24.60 | 1,365 | — | — |
| 2020-02-14 | $24.80 | $24.80 | 1,025 | — | — |
| 2020-02-13 | $24.80 | $24.80 | 2,540 | — | — |
| 2020-02-12 | $24.80 | $24.80 | 4,325 | — | — |
| 2020-02-11 | $25.20 | $25.20 | 2,455 | — | — |
| 2020-02-10 | $25.60 | $25.60 | 5,080 | — | — |
| 2020-02-07 | $25.20 | $25.20 | 3,465 | — | — |
| 2020-02-06 | $24.80 | $24.80 | 1,150 | — | — |
| 2020-02-05 | $25.00 | $25.00 | 3,670 | — | — |
| 2020-02-04 | $24.80 | $24.80 | 1,860 | — | — |
| 2020-02-03 | $24.60 | $24.60 | 2,090 | — | — |
| 2020-01-31 | $25.20 | $25.20 | 6,035 | — | — |
| 2020-01-30 | $26.20 | $26.20 | 1,610 | — | — |
| 2020-01-29 | $26.60 | $26.60 | 3,115 | — | — |
| 2020-01-28 | $26.20 | $26.20 | 815 | — | — |
| 2020-01-27 | $26.40 | $26.40 | 3,480 | — | — |
| 2020-01-24 | $27.20 | $27.20 | 3,980 | — | — |
| 2020-01-23 | $26.80 | $26.80 | 2,005 | — | — |
| 2020-01-22 | $26.40 | $26.40 | 5,135 | — | — |
| 2020-01-21 | $27.60 | $27.60 | 5,465 | — | — |
| 2020-01-17 | $27.60 | $27.60 | 5,390 | — | — |
| 2020-01-16 | $28.60 | $28.60 | 8,300 | — | — |
| 2020-01-15 | $28.40 | $28.40 | 22,645 | — | — |
| 2020-01-14 | $28.60 | $28.60 | 17,340 | — | — |
| 2020-01-13 | $30.00 | $30.00 | 33,665 | — | — |
| 2020-01-10 | $27.40 | $27.40 | 5,905 | — | — |
| 2020-01-09 | $27.40 | $27.40 | 9,290 | — | — |
| 2020-01-08 | $25.60 | $25.60 | 6,000 | — | — |
| 2020-01-07 | $27.00 | $27.00 | 3,235 | — | — |
| 2020-01-06 | $26.80 | $26.80 | 8,660 | — | — |
| 2020-01-03 | $26.80 | $26.80 | 17,725 | — | — |
| 2020-01-02 | $23.60 | $23.60 | 5,230 | — | — |