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
- 2014-10-02 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 | $25.50 | $25.50 | 37,864 | — | — |
| 2020-12-30 | $26.00 | $26.00 | 29,808 | — | — |
| 2020-12-29 | $26.75 | $26.75 | 18,248 | — | — |
| 2020-12-28 | $26.75 | $26.75 | 17,788 | — | — |
| 2020-12-24 | $27.75 | $27.75 | 15,792 | — | — |
| 2020-12-23 | $27.50 | $27.50 | 17,228 | — | — |
| 2020-12-22 | $27.75 | $27.75 | 17,828 | — | — |
| 2020-12-21 | $28.50 | $28.50 | 11,784 | — | — |
| 2020-12-18 | $28.25 | $28.25 | 26,136 | — | — |
| 2020-12-17 | $27.25 | $27.25 | 22,908 | — | — |
| 2020-12-16 | $27.00 | $27.00 | 12,416 | — | — |
| 2020-12-15 | $26.75 | $26.75 | 22,112 | — | — |
| 2020-12-14 | $26.75 | $26.75 | 46,972 | — | — |
| 2020-12-11 | $29.50 | $29.50 | 43,492 | — | — |
| 2020-12-10 | $30.00 | $30.00 | 63,288 | — | — |
| 2020-12-09 | $29.25 | $29.25 | 122,452 | — | — |
| 2020-12-08 | $29.00 | $29.00 | 122,352 | — | — |
| 2020-12-07 | $28.75 | $28.75 | 22,112 | — | — |
| 2020-12-04 | $28.75 | $28.75 | 43,304 | — | — |
| 2020-12-03 | $28.25 | $28.25 | 65,548 | — | — |
| 2020-12-02 | $25.25 | $25.25 | 14,028 | — | — |
| 2020-12-01 | $25.25 | $25.25 | 24,036 | — | — |
| 2020-11-30 | $25.75 | $25.75 | 29,636 | — | — |
| 2020-11-27 | $24.67 | $24.67 | 21,140 | — | — |
| 2020-11-25 | $23.65 | $23.65 | 14,736 | — | — |
| 2020-11-24 | $22.50 | $22.50 | 25,716 | — | — |
| 2020-11-23 | $23.13 | $23.13 | 14,076 | — | — |
| 2020-11-20 | $23.48 | $23.48 | 11,112 | — | — |
| 2020-11-19 | $23.48 | $23.48 | 7,224 | — | — |
| 2020-11-18 | $23.60 | $23.60 | 14,704 | — | — |
| 2020-11-17 | $23.38 | $23.38 | 11,636 | — | — |
| 2020-11-16 | $23.03 | $23.03 | 23,032 | — | — |
| 2020-11-13 | $23.88 | $23.88 | 8,212 | — | — |
| 2020-11-12 | $24.10 | $24.10 | 9,424 | — | — |
| 2020-11-11 | $24.28 | $24.28 | 9,640 | — | — |
| 2020-11-10 | $23.88 | $23.88 | 18,044 | — | — |
| 2020-11-09 | $24.80 | $24.80 | 17,704 | — | — |
| 2020-11-06 | $24.00 | $24.00 | 14,400 | — | — |
| 2020-11-05 | $24.90 | $24.90 | 11,468 | — | — |
| 2020-11-04 | $24.28 | $24.28 | 15,908 | — | — |
| 2020-11-03 | $24.50 | $24.50 | 12,676 | — | — |
| 2020-11-02 | $24.70 | $24.70 | 10,260 | — | — |
| 2020-10-30 | $24.53 | $24.53 | 10,616 | — | — |
| 2020-10-29 | $25.25 | $25.25 | 14,216 | — | — |
| 2020-10-28 | $25.00 | $25.00 | 19,564 | — | — |
| 2020-10-27 | $25.50 | $25.50 | 11,536 | — | — |
| 2020-10-26 | $25.50 | $25.50 | 72,072 | — | — |
| 2020-10-23 | $28.50 | $28.50 | 14,060 | — | — |
| 2020-10-22 | $27.50 | $27.50 | 16,472 | — | — |
| 2020-10-21 | $27.75 | $27.75 | 26,224 | — | — |
| 2020-10-20 | $29.00 | $29.00 | 48,440 | — | — |
| 2020-10-19 | $30.00 | $30.00 | 110,456 | — | — |
| 2020-10-16 | $27.75 | $27.75 | 59,056 | — | — |
| 2020-10-15 | $26.50 | $26.50 | 11,208 | — | — |
| 2020-10-14 | $26.75 | $26.75 | 11,564 | — | — |
| 2020-10-13 | $26.75 | $26.75 | 49,348 | — | — |
| 2020-10-12 | $26.00 | $26.00 | 22,008 | — | — |
| 2020-10-09 | $26.25 | $26.25 | 34,696 | — | — |
| 2020-10-08 | $27.00 | $27.00 | 46,700 | — | — |
| 2020-10-07 | $27.00 | $27.00 | 95,876 | — | — |
| 2020-10-06 | $25.25 | $25.25 | 32,928 | — | — |
| 2020-10-05 | $24.58 | $24.58 | 19,712 | — | — |
| 2020-10-02 | $25.00 | $25.00 | 25,892 | — | — |
| 2020-10-01 | $25.25 | $25.25 | 26,108 | — | — |
| 2020-09-30 | $26.00 | $26.00 | 42,728 | — | — |
| 2020-09-29 | $26.00 | $26.00 | 82,016 | — | — |
| 2020-09-28 | $26.25 | $26.25 | 28,280 | — | — |
| 2020-09-25 | $25.00 | $25.00 | 8,988 | — | — |
| 2020-09-24 | $24.00 | $24.00 | 16,612 | — | — |
| 2020-09-23 | $25.75 | $25.75 | 19,184 | — | — |
| 2020-09-22 | $26.25 | $26.25 | 22,464 | — | — |
| 2020-09-21 | $25.50 | $25.50 | 21,780 | — | — |
| 2020-09-18 | $26.00 | $26.00 | 33,516 | — | — |
| 2020-09-17 | $26.75 | $26.75 | 45,772 | — | — |
| 2020-09-16 | $26.50 | $26.50 | 119,936 | — | — |
| 2020-09-15 | $26.50 | $26.50 | 110,684 | — | — |
| 2020-09-14 | $24.80 | $24.80 | 26,304 | — | — |
| 2020-09-11 | $25.25 | $25.25 | 36,184 | — | — |
| 2020-09-10 | $22.38 | $22.38 | 18,856 | — | — |
| 2020-09-09 | $21.88 | $21.88 | 8,608 | — | — |
| 2020-09-08 | $21.13 | $21.13 | 12,384 | — | — |
| 2020-09-04 | $20.75 | $20.75 | 38,308 | — | — |
| 2020-09-03 | $21.75 | $21.75 | 20,660 | — | — |
| 2020-09-02 | $21.23 | $21.23 | 25,908 | — | — |
| 2020-09-01 | $23.00 | $23.00 | 35,936 | — | — |
| 2020-08-31 | $23.25 | $23.25 | 22,572 | — | — |
| 2020-08-28 | $23.75 | $23.75 | 11,920 | — | — |
| 2020-08-27 | $23.67 | $23.67 | 21,264 | — | — |
| 2020-08-26 | $24.45 | $24.45 | 42,876 | — | — |
| 2020-08-25 | $22.75 | $22.75 | 36,472 | — | — |
| 2020-08-24 | $23.73 | $23.73 | 51,716 | — | — |
| 2020-08-21 | $25.25 | $25.25 | 37,180 | — | — |
| 2020-08-20 | $26.25 | $26.25 | 25,848 | — | — |
| 2020-08-19 | $27.25 | $27.25 | 19,824 | — | — |
| 2020-08-18 | $26.75 | $26.75 | 19,612 | — | — |
| 2020-08-17 | $26.75 | $26.75 | 20,632 | — | — |
| 2020-08-14 | $26.75 | $26.75 | 23,252 | — | — |
| 2020-08-13 | $27.00 | $27.00 | 40,532 | — | — |
| 2020-08-12 | $25.75 | $25.75 | 99,068 | — | — |
| 2020-08-11 | $28.00 | $28.00 | 41,132 | — | — |
| 2020-08-10 | $28.75 | $28.75 | 101,400 | — | — |
| 2020-08-07 | $27.75 | $27.75 | 66,872 | — | — |
| 2020-08-06 | $27.50 | $27.50 | 294,856 | — | — |
| 2020-08-05 | $31.75 | $31.75 | 143,968 | — | — |
| 2020-08-04 | $32.25 | $32.25 | 154,812 | — | — |
| 2020-08-03 | $31.50 | $31.50 | 34,660 | — | — |
| 2020-07-31 | $32.25 | $32.25 | 29,804 | — | — |
| 2020-07-30 | $31.75 | $31.75 | 17,792 | — | — |
| 2020-07-29 | $32.50 | $32.50 | 28,792 | — | — |
| 2020-07-28 | $33.50 | $33.50 | 18,184 | — | — |
| 2020-07-27 | $35.00 | $35.00 | 29,824 | — | — |
| 2020-07-24 | $35.00 | $35.00 | 20,624 | — | — |
| 2020-07-23 | $36.50 | $36.50 | 68,560 | — | — |
| 2020-07-22 | $37.75 | $37.75 | 266,672 | — | — |
| 2020-07-21 | $37.25 | $37.25 | 118,764 | — | — |
| 2020-07-20 | $37.25 | $37.25 | 75,980 | — | — |
| 2020-07-17 | $36.88 | $36.88 | 99,956 | — | — |
| 2020-07-16 | $33.75 | $33.75 | 82,832 | — | — |
| 2020-07-15 | $30.00 | $30.00 | 38,700 | — | — |
| 2020-07-14 | $29.75 | $29.75 | 40,256 | — | — |
| 2020-07-13 | $30.75 | $30.75 | 61,944 | — | — |
| 2020-07-10 | $33.50 | $33.50 | 46,064 | — | — |
| 2020-07-09 | $32.50 | $32.50 | 69,956 | — | — |
| 2020-07-08 | $32.50 | $32.50 | 142,836 | — | — |
| 2020-07-07 | $34.75 | $34.75 | 198,324 | — | — |
| 2020-07-06 | $33.75 | $33.75 | 134,660 | — | — |
| 2020-07-02 | $30.50 | $30.50 | 90,660 | — | — |
| 2020-07-01 | $27.50 | $27.50 | 138,648 | — | — |
| 2020-06-30 | $28.25 | $28.25 | 431,908 | — | — |
| 2020-06-29 | $36.25 | $36.25 | 308,624 | — | — |
| 2020-06-26 | $34.50 | $34.50 | 2,730,248 | — | — |
| 2020-06-25 | $27.00 | $27.00 | 423,116 | — | — |
| 2020-06-24 | $21.75 | $21.75 | 26,124 | — | — |
| 2020-06-23 | $22.03 | $22.03 | 17,804 | — | — |
| 2020-06-22 | $22.23 | $22.23 | 17,816 | — | — |
| 2020-06-19 | $21.83 | $21.83 | 24,968 | — | — |
| 2020-06-18 | $22.25 | $22.25 | 20,840 | — | — |
| 2020-06-17 | $21.63 | $21.63 | 18,712 | — | — |
| 2020-06-16 | $21.63 | $21.63 | 16,932 | — | — |
| 2020-06-15 | $22.13 | $22.13 | 26,972 | — | — |
| 2020-06-12 | $21.65 | $21.65 | 36,320 | — | — |
| 2020-06-11 | $21.75 | $21.75 | 68,692 | — | — |
| 2020-06-10 | $24.20 | $24.20 | 41,892 | — | — |
| 2020-06-09 | $24.50 | $24.50 | 101,400 | — | — |
| 2020-06-08 | $23.38 | $23.38 | 60,056 | — | — |
| 2020-06-05 | $23.88 | $23.88 | 57,384 | — | — |
| 2020-06-04 | $24.00 | $24.00 | 85,148 | — | — |
| 2020-06-03 | $24.75 | $24.75 | 206,044 | — | — |
| 2020-06-02 | $22.55 | $22.55 | 209,420 | — | — |
| 2020-06-01 | $22.28 | $22.28 | 35,076 | — | — |
| 2020-05-29 | $21.70 | $21.70 | 29,132 | — | — |
| 2020-05-28 | $21.75 | $21.75 | 55,028 | — | — |
| 2020-05-27 | $22.38 | $22.38 | 52,160 | — | — |
| 2020-05-26 | $21.75 | $21.75 | 96,944 | — | — |
| 2020-05-22 | $22.75 | $22.75 | 256,044 | — | — |
| 2020-05-21 | $22.00 | $22.00 | 59,524 | — | — |
| 2020-05-20 | $21.00 | $21.00 | 114,808 | — | — |
| 2020-05-19 | $20.00 | $20.00 | 69,240 | — | — |
| 2020-05-18 | $19.75 | $19.75 | 79,144 | — | — |
| 2020-05-15 | $20.25 | $20.25 | 54,560 | — | — |
| 2020-05-14 | $20.75 | $20.75 | 160,096 | — | — |
| 2020-05-13 | $27.75 | $27.75 | 68,916 | — | — |
| 2020-05-12 | $26.25 | $26.25 | 49,948 | — | — |
| 2020-05-11 | $24.00 | $24.00 | 16,820 | — | — |
| 2020-05-08 | $23.63 | $23.63 | 14,832 | — | — |
| 2020-05-07 | $23.05 | $23.05 | 22,208 | — | — |
| 2020-05-06 | $21.25 | $21.25 | 10,036 | — | — |
| 2020-05-05 | $22.50 | $22.50 | 12,640 | — | — |
| 2020-05-04 | $22.75 | $22.75 | 13,992 | — | — |
| 2020-05-01 | $21.75 | $21.75 | 26,352 | — | — |
| 2020-04-30 | $22.98 | $22.98 | 39,860 | — | — |
| 2020-04-29 | $24.83 | $24.83 | 96,996 | — | — |
| 2020-04-28 | $25.50 | $25.50 | 393,208 | — | — |
| 2020-04-27 | $21.50 | $21.50 | 137,520 | — | — |
| 2020-04-24 | $20.25 | $20.25 | 11,536 | — | — |
| 2020-04-23 | $19.50 | $19.50 | 17,876 | — | — |
| 2020-04-22 | $17.63 | $17.63 | 10,004 | — | — |
| 2020-04-21 | $17.13 | $17.13 | 11,436 | — | — |
| 2020-04-20 | $16.73 | $16.73 | 7,280 | — | — |
| 2020-04-17 | $17.00 | $17.00 | 7,020 | — | — |
| 2020-04-16 | $17.05 | $17.05 | 12,888 | — | — |
| 2020-04-15 | $17.50 | $17.50 | 7,648 | — | — |
| 2020-04-14 | $17.13 | $17.13 | 17,948 | — | — |
| 2020-04-13 | $16.25 | $16.25 | 12,448 | — | — |
| 2020-04-09 | $16.88 | $16.88 | 14,252 | — | — |
| 2020-04-08 | $17.00 | $17.00 | 38,568 | — | — |
| 2020-04-07 | $16.65 | $16.65 | 12,648 | — | — |
| 2020-04-06 | $17.25 | $17.25 | 21,808 | — | — |
| 2020-04-03 | $18.60 | $18.60 | 34,896 | — | — |
| 2020-04-02 | $18.50 | $18.50 | 218,640 | — | — |
| 2020-04-01 | $20.50 | $20.50 | 260,412 | — | — |
| 2020-03-31 | $15.00 | $15.00 | 22,244 | — | — |
| 2020-03-30 | $16.25 | $16.25 | 36,340 | — | — |
| 2020-03-27 | $14.90 | $14.90 | 38,000 | — | — |
| 2020-03-26 | $12.75 | $12.75 | 37,344 | — | — |
| 2020-03-25 | $12.00 | $12.00 | 24,272 | — | — |
| 2020-03-24 | $11.75 | $11.75 | 22,960 | — | — |
| 2020-03-23 | $11.45 | $11.45 | 27,676 | — | — |
| 2020-03-20 | $12.25 | $12.25 | 10,956 | — | — |
| 2020-03-19 | $11.63 | $11.63 | 8,668 | — | — |
| 2020-03-18 | $11.38 | $11.38 | 26,432 | — | — |
| 2020-03-17 | $12.03 | $12.03 | 9,520 | — | — |
| 2020-03-16 | $12.50 | $12.50 | 8,300 | — | — |
| 2020-03-13 | $13.50 | $13.50 | 12,504 | — | — |
| 2020-03-12 | $13.38 | $13.38 | 32,996 | — | — |
| 2020-03-11 | $15.00 | $15.00 | 97,096 | — | — |
| 2020-03-10 | $14.65 | $14.65 | 8,948 | — | — |
| 2020-03-09 | $15.00 | $15.00 | 11,160 | — | — |
| 2020-03-06 | $15.90 | $15.90 | 9,040 | — | — |
| 2020-03-05 | $16.50 | $16.50 | 7,684 | — | — |
| 2020-03-04 | $17.25 | $17.25 | 10,952 | — | — |
| 2020-03-03 | $17.13 | $17.13 | 8,912 | — | — |
| 2020-03-02 | $16.75 | $16.75 | 16,416 | — | — |
| 2020-02-28 | $17.80 | $17.80 | 11,484 | — | — |
| 2020-02-27 | $19.75 | $19.75 | 13,692 | — | — |
| 2020-02-26 | $19.88 | $19.88 | 6,256 | — | — |
| 2020-02-25 | $20.25 | $20.25 | 13,260 | — | — |
| 2020-02-24 | $21.13 | $21.13 | 14,132 | — | — |
| 2020-02-21 | $19.75 | $19.75 | 17,996 | — | — |
| 2020-02-20 | $20.92 | $20.92 | 16,480 | — | — |
| 2020-02-19 | $22.25 | $22.25 | 20,156 | — | — |
| 2020-02-18 | $22.85 | $22.85 | 43,924 | — | — |
| 2020-02-14 | $27.50 | $27.50 | 48,164 | — | — |
| 2020-02-13 | $25.25 | $25.25 | 4,676 | — | — |
| 2020-02-12 | $25.05 | $25.05 | 13,136 | — | — |
| 2020-02-11 | $25.75 | $25.75 | 8,340 | — | — |
| 2020-02-10 | $26.75 | $26.75 | 8,704 | — | — |
| 2020-02-07 | $26.25 | $26.25 | 12,528 | — | — |
| 2020-02-06 | $28.25 | $28.25 | 10,796 | — | — |
| 2020-02-05 | $29.00 | $29.00 | 17,736 | — | — |
| 2020-02-04 | $28.00 | $28.00 | 33,188 | — | — |
| 2020-02-03 | $27.50 | $27.50 | 15,188 | — | — |
| 2020-01-31 | $29.50 | $29.50 | 6,052 | — | — |
| 2020-01-30 | $29.88 | $29.88 | 10,668 | — | — |
| 2020-01-29 | $31.00 | $31.00 | 17,272 | — | — |
| 2020-01-28 | $27.50 | $27.50 | 22,592 | — | — |
| 2020-01-27 | $28.25 | $28.25 | 26,808 | — | — |
| 2020-01-24 | $31.25 | $31.25 | 64,264 | — | — |
| 2020-01-23 | $32.50 | $32.50 | 61,844 | — | — |
| 2020-01-22 | $29.00 | $29.00 | 27,736 | — | — |
| 2020-01-21 | $25.50 | $25.50 | 28,056 | — | — |
| 2020-01-17 | $28.50 | $28.50 | 120,832 | — | — |
| 2020-01-16 | $28.75 | $28.75 | 75,588 | — | — |
| 2020-01-15 | $23.25 | $23.25 | 6,728 | — | — |
| 2020-01-14 | $24.00 | $24.00 | 14,752 | — | — |
| 2020-01-13 | $22.00 | $22.00 | 14,780 | — | — |
| 2020-01-10 | $23.45 | $23.45 | 27,700 | — | — |
| 2020-01-09 | $20.75 | $20.75 | 4,164 | — | — |
| 2020-01-08 | $20.95 | $20.95 | 12,200 | — | — |
| 2020-01-07 | $21.38 | $21.38 | 15,348 | — | — |
| 2020-01-06 | $21.25 | $21.25 | 17,604 | — | — |
| 2020-01-03 | $23.00 | $23.00 | 12,548 | — | — |
| 2020-01-02 | $24.78 | $24.78 | 25,016 | — | — |