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
- 1987-08-20 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 | $24.42 | $35.78 | 4,759,000 | — | — |
| 2020-12-30 | $24.54 | $35.95 | 2,920,400 | — | — |
| 2020-12-29 | $24.86 | $36.43 | 5,729,200 | — | — |
| 2020-12-28 | $25.03 | $36.67 | 8,330,000 | — | — |
| 2020-12-24 | $24.76 | $36.28 | 1,409,000 | — | — |
| 2020-12-23 | $24.55 | $35.97 | 3,870,000 | — | — |
| 2020-12-22 | $24.74 | $36.25 | 4,663,000 | — | — |
| 2020-12-21 | $24.81 | $36.35 | 6,684,400 | — | — |
| 2020-12-18 | $24.67 | $36.15 | 11,514,000 | — | — |
| 2020-12-17 | $24.79 | $36.32 | 5,504,800 | — | — |
| 2020-12-16 | $24.74 | $36.25 | 5,719,400 | — | — |
| 2020-12-15 | $24.92 | $36.51 | 5,089,600 | — | — |
| 2020-12-14 | $24.61 | $36.06 | 5,004,400 | — | — |
| 2020-12-11 | $24.61 | $36.06 | 5,627,000 | — | — |
| 2020-12-10 | $24.20 | $35.46 | 5,076,000 | — | — |
| 2020-12-09 | $24.82 | $36.36 | 6,378,000 | — | — |
| 2020-12-08 | $24.55 | $35.98 | 5,769,600 | — | — |
| 2020-12-07 | $24.34 | $35.67 | 6,665,200 | — | — |
| 2020-12-04 | $24.03 | $35.21 | 6,777,200 | — | — |
| 2020-12-03 | $23.68 | $34.71 | 6,003,600 | — | — |
| 2020-12-02 | $23.79 | $34.86 | 4,677,400 | — | — |
| 2020-12-01 | $24.26 | $35.55 | 6,851,400 | — | — |
| 2020-11-30 | $24.73 | $35.94 | 12,348,000 | — | — |
| 2020-11-27 | $24.29 | $35.31 | 3,310,600 | — | — |
| 2020-11-25 | $24.09 | $35.02 | 4,345,400 | — | — |
| 2020-11-24 | $24.47 | $35.57 | 7,517,200 | — | — |
| 2020-11-23 | $23.96 | $34.82 | 9,417,200 | — | — |
| 2020-11-20 | $23.65 | $34.38 | 10,313,200 | — | — |
| 2020-11-19 | $23.99 | $34.87 | 3,694,000 | — | — |
| 2020-11-18 | $23.81 | $34.60 | 5,311,400 | — | — |
| 2020-11-17 | $23.83 | $34.64 | 4,713,400 | — | — |
| 2020-11-16 | $24.31 | $35.33 | 4,509,200 | — | — |
| 2020-11-13 | $23.76 | $34.54 | 4,312,000 | — | — |
| 2020-11-12 | $23.17 | $33.67 | 5,177,600 | — | — |
| 2020-11-11 | $23.62 | $34.33 | 4,179,000 | — | — |
| 2020-11-10 | $23.38 | $33.98 | 7,501,800 | — | — |
| 2020-11-09 | $23.00 | $33.42 | 7,809,800 | — | — |
| 2020-11-06 | $23.49 | $34.14 | 4,273,200 | — | — |
| 2020-11-05 | $23.17 | $33.68 | 6,534,400 | — | — |
| 2020-11-04 | $23.30 | $33.87 | 8,081,400 | — | — |
| 2020-11-03 | $23.11 | $33.59 | 6,248,400 | — | — |
| 2020-11-02 | $22.26 | $32.36 | 5,390,600 | — | — |
| 2020-10-30 | $21.62 | $31.42 | 6,036,600 | — | — |
| 2020-10-29 | $21.56 | $31.34 | 4,581,600 | — | — |
| 2020-10-28 | $21.47 | $31.21 | 6,437,400 | — | — |
| 2020-10-27 | $21.79 | $31.67 | 4,665,600 | — | — |
| 2020-10-26 | $22.15 | $32.20 | 6,025,200 | — | — |
| 2020-10-23 | $22.50 | $32.52 | 5,066,200 | — | — |
| 2020-10-22 | $22.05 | $31.87 | 5,173,800 | — | — |
| 2020-10-21 | $21.97 | $31.76 | 6,865,800 | — | — |
| 2020-10-20 | $22.52 | $32.55 | 4,748,200 | — | — |
| 2020-10-19 | $22.22 | $32.11 | 8,233,000 | — | — |
| 2020-10-16 | $22.63 | $32.71 | 6,768,800 | — | — |
| 2020-10-15 | $22.31 | $32.25 | 6,590,200 | — | — |
| 2020-10-14 | $22.48 | $32.49 | 6,975,400 | — | — |
| 2020-10-13 | $22.67 | $32.78 | 12,835,800 | — | — |
| 2020-10-12 | $23.82 | $34.43 | 11,841,200 | — | — |
| 2020-10-09 | $23.32 | $33.70 | 6,264,200 | — | — |
| 2020-10-08 | $23.00 | $33.25 | 5,878,200 | — | — |
| 2020-10-07 | $23.11 | $33.40 | 5,480,800 | — | — |
| 2020-10-06 | $22.57 | $32.62 | 7,294,200 | — | — |
| 2020-10-05 | $22.92 | $33.12 | 6,086,400 | — | — |
| 2020-10-02 | $22.27 | $32.19 | 7,534,400 | — | — |
| 2020-10-01 | $22.38 | $32.35 | 6,340,600 | — | — |
| 2020-09-30 | $22.55 | $32.59 | 7,470,800 | — | — |
| 2020-09-29 | $22.67 | $32.76 | 5,985,800 | — | — |
| 2020-09-28 | $22.89 | $33.08 | 5,646,800 | — | — |
| 2020-09-25 | $22.44 | $32.44 | 5,214,000 | — | — |
| 2020-09-24 | $22.14 | $32.00 | 5,279,200 | — | — |
| 2020-09-23 | $22.09 | $31.94 | 5,879,600 | — | — |
| 2020-09-22 | $22.40 | $32.37 | 7,117,200 | — | — |
| 2020-09-21 | $21.86 | $31.60 | 6,481,600 | — | — |
| 2020-09-18 | $22.02 | $31.83 | 10,786,400 | — | — |
| 2020-09-17 | $22.13 | $31.99 | 11,115,600 | — | — |
| 2020-09-16 | $22.13 | $31.99 | 6,678,000 | — | — |
| 2020-09-15 | $22.34 | $32.29 | 5,286,200 | — | — |
| 2020-09-14 | $22.17 | $32.04 | 4,985,000 | — | — |
| 2020-09-11 | $22.01 | $31.82 | 7,701,800 | — | — |
| 2020-09-10 | $21.98 | $31.77 | 7,258,600 | — | — |
| 2020-09-09 | $22.62 | $32.69 | 8,857,800 | — | — |
| 2020-09-08 | $21.86 | $31.59 | 14,423,200 | — | — |
| 2020-09-04 | $23.14 | $33.44 | 10,897,800 | — | — |
| 2020-09-03 | $23.51 | $33.98 | 10,752,400 | — | — |
| 2020-09-02 | $24.83 | $35.90 | 9,622,200 | — | — |
| 2020-09-01 | $24.75 | $35.77 | 5,902,600 | — | — |
| 2020-08-31 | $24.43 | $35.31 | 6,222,800 | — | — |
| 2020-08-28 | $24.42 | $35.30 | 4,706,600 | — | — |
| 2020-08-27 | $24.17 | $34.94 | 5,063,600 | — | — |
| 2020-08-26 | $24.05 | $34.76 | 5,219,200 | — | — |
| 2020-08-25 | $23.95 | $34.61 | 5,270,600 | — | — |
| 2020-08-24 | $23.94 | $34.60 | 5,603,800 | — | — |
| 2020-08-21 | $24.27 | $35.08 | 3,912,600 | — | — |
| 2020-08-20 | $24.10 | $34.84 | 3,708,400 | — | — |
| 2020-08-19 | $24.01 | $34.71 | 4,207,200 | — | — |
| 2020-08-18 | $24.04 | $34.74 | 5,028,400 | — | — |
| 2020-08-17 | $24.12 | $34.86 | 4,517,200 | — | — |
| 2020-08-14 | $24.00 | $34.68 | 4,089,200 | — | — |
| 2020-08-13 | $24.00 | $34.70 | 4,523,600 | — | — |
| 2020-08-12 | $24.07 | $34.79 | 5,899,800 | — | — |
| 2020-08-11 | $23.70 | $34.25 | 8,747,200 | — | — |
| 2020-08-10 | $23.97 | $34.64 | 5,330,200 | — | — |
| 2020-08-07 | $24.23 | $35.02 | 5,310,800 | — | — |
| 2020-08-06 | $23.97 | $34.65 | 5,545,000 | — | — |
| 2020-08-05 | $24.03 | $34.73 | 4,312,400 | — | — |
| 2020-08-04 | $23.76 | $34.35 | 8,855,200 | — | — |
| 2020-08-03 | $23.73 | $34.30 | 7,095,200 | — | — |
| 2020-07-31 | $23.52 | $34.00 | 8,794,600 | — | — |
| 2020-07-30 | $23.46 | $33.90 | 6,524,400 | — | — |
| 2020-07-29 | $23.28 | $33.64 | 6,750,400 | — | — |
| 2020-07-28 | $22.68 | $32.79 | 5,308,600 | — | — |
| 2020-07-27 | $23.11 | $33.40 | 7,237,200 | — | — |
| 2020-07-24 | $22.87 | $32.88 | 6,802,400 | — | — |
| 2020-07-23 | $22.89 | $32.90 | 8,126,200 | — | — |
| 2020-07-22 | $22.92 | $32.95 | 6,870,400 | — | — |
| 2020-07-21 | $22.77 | $32.73 | 10,862,600 | — | — |
| 2020-07-20 | $22.42 | $32.23 | 5,958,000 | — | — |
| 2020-07-17 | $22.10 | $31.77 | 9,984,200 | — | — |
| 2020-07-16 | $21.75 | $31.27 | 7,720,200 | — | — |
| 2020-07-15 | $22.01 | $31.64 | 11,677,600 | — | — |
| 2020-07-14 | $21.70 | $31.20 | 14,906,200 | — | — |
| 2020-07-13 | $21.69 | $31.18 | 10,235,800 | — | — |
| 2020-07-10 | $21.51 | $30.93 | 7,408,600 | — | — |
| 2020-07-09 | $21.55 | $30.98 | 10,040,800 | — | — |
| 2020-07-08 | $21.51 | $30.92 | 9,443,800 | — | — |
| 2020-07-07 | $22.03 | $31.67 | 9,489,400 | — | — |
| 2020-07-06 | $22.11 | $31.78 | 9,519,800 | — | — |
| 2020-07-02 | $22.02 | $31.66 | 10,605,000 | — | — |
| 2020-07-01 | $21.50 | $30.91 | 8,948,000 | — | — |
| 2020-06-30 | $21.42 | $30.79 | 9,450,800 | — | — |
| 2020-06-29 | $20.96 | $30.13 | 7,740,000 | — | — |
| 2020-06-26 | $20.50 | $29.46 | 8,879,000 | — | — |
| 2020-06-25 | $20.83 | $29.95 | 6,579,200 | — | — |
| 2020-06-24 | $20.67 | $29.71 | 6,980,400 | — | — |
| 2020-06-23 | $21.12 | $30.35 | 6,035,200 | — | — |
| 2020-06-22 | $20.99 | $30.17 | 5,296,000 | — | — |
| 2020-06-19 | $20.80 | $29.89 | 15,829,000 | — | — |
| 2020-06-18 | $21.00 | $30.18 | 6,171,400 | — | — |
| 2020-06-17 | $21.03 | $30.23 | 6,233,200 | — | — |
| 2020-06-16 | $20.91 | $30.05 | 9,329,600 | — | — |
| 2020-06-15 | $20.36 | $29.26 | 9,976,200 | — | — |
| 2020-06-12 | $20.03 | $28.79 | 8,386,600 | — | — |
| 2020-06-11 | $20.32 | $29.21 | 7,612,000 | — | — |
| 2020-06-10 | $21.25 | $30.54 | 6,879,000 | — | — |
| 2020-06-09 | $21.43 | $30.81 | 6,560,600 | — | — |
| 2020-06-08 | $21.44 | $30.82 | 8,776,200 | — | — |
| 2020-06-05 | $21.33 | $30.66 | 12,333,000 | — | — |
| 2020-06-04 | $20.85 | $29.97 | 8,755,000 | — | — |
| 2020-06-03 | $21.03 | $30.23 | 7,521,200 | — | — |
| 2020-06-02 | $20.59 | $29.61 | 7,727,200 | — | — |
| 2020-06-01 | $20.33 | $29.23 | 5,566,000 | — | — |
| 2020-05-29 | $20.63 | $29.66 | 11,917,000 | — | — |
| 2020-05-28 | $20.19 | $29.02 | 7,408,200 | — | — |
| 2020-05-27 | $20.27 | $29.14 | 10,659,400 | — | — |
| 2020-05-26 | $19.86 | $28.55 | 12,448,000 | — | — |
| 2020-05-22 | $19.34 | $27.80 | 3,934,000 | — | — |
| 2020-05-21 | $19.36 | $27.82 | 6,035,000 | — | — |
| 2020-05-20 | $19.55 | $28.10 | 6,410,200 | — | — |
| 2020-05-19 | $19.28 | $27.72 | 8,522,000 | — | — |
| 2020-05-18 | $19.54 | $28.08 | 13,897,200 | — | — |
| 2020-05-15 | $19.46 | $27.98 | 10,294,600 | — | — |
| 2020-05-14 | $19.34 | $27.80 | 9,224,800 | — | — |
| 2020-05-13 | $19.17 | $27.56 | 8,665,200 | — | — |
| 2020-05-12 | $19.41 | $27.90 | 7,685,800 | — | — |
| 2020-05-11 | $19.87 | $28.56 | 6,836,000 | — | — |
| 2020-05-08 | $19.53 | $28.07 | 6,461,800 | — | — |
| 2020-05-07 | $19.09 | $27.44 | 8,784,400 | — | — |
| 2020-05-06 | $18.92 | $27.21 | 10,615,200 | — | — |
| 2020-05-05 | $18.32 | $26.33 | 8,090,000 | — | — |
| 2020-05-04 | $17.92 | $25.77 | 5,860,400 | — | — |
| 2020-05-01 | $17.85 | $25.66 | 6,846,400 | — | — |
| 2020-04-30 | $18.11 | $26.03 | 11,066,600 | — | — |
| 2020-04-29 | $18.37 | $26.41 | 8,725,000 | — | — |
| 2020-04-28 | $18.48 | $26.57 | 8,742,000 | — | — |
| 2020-04-27 | $18.42 | $26.49 | 7,747,600 | — | — |
| 2020-04-24 | $18.01 | $25.72 | 6,897,000 | — | — |
| 2020-04-23 | $17.46 | $24.93 | 7,916,400 | — | — |
| 2020-04-22 | $17.42 | $24.87 | 6,959,200 | — | — |
| 2020-04-21 | $17.07 | $24.37 | 9,619,200 | — | — |
| 2020-04-20 | $17.46 | $24.93 | 7,572,600 | — | — |
| 2020-04-17 | $17.97 | $25.65 | 10,037,200 | — | — |
| 2020-04-16 | $17.72 | $25.29 | 12,194,000 | — | — |
| 2020-04-15 | $17.28 | $24.67 | 9,925,800 | — | — |
| 2020-04-14 | $17.27 | $24.65 | 14,214,800 | — | — |
| 2020-04-13 | $16.14 | $23.03 | 10,170,800 | — | — |
| 2020-04-09 | $16.81 | $24.00 | 12,042,800 | — | — |
| 2020-04-08 | $16.25 | $23.19 | 8,957,000 | — | — |
| 2020-04-07 | $16.00 | $22.85 | 12,800,600 | — | — |
| 2020-04-06 | $16.09 | $22.97 | 12,303,800 | — | — |
| 2020-04-03 | $15.24 | $21.76 | 9,249,400 | — | — |
| 2020-04-02 | $15.33 | $21.88 | 14,475,000 | — | — |
| 2020-04-01 | $15.31 | $21.85 | 9,610,400 | — | — |
| 2020-03-31 | $15.63 | $22.31 | 15,131,800 | — | — |
| 2020-03-30 | $15.90 | $22.70 | 11,081,400 | — | — |
| 2020-03-27 | $15.52 | $22.16 | 12,927,000 | — | — |
| 2020-03-26 | $16.16 | $23.06 | 14,294,000 | — | — |
| 2020-03-25 | $15.12 | $21.58 | 14,158,200 | — | — |
| 2020-03-24 | $15.69 | $22.39 | 15,200,800 | — | — |
| 2020-03-23 | $14.09 | $20.11 | 12,544,000 | — | — |
| 2020-03-20 | $14.37 | $20.51 | 19,137,000 | — | — |
| 2020-03-19 | $16.15 | $23.06 | 18,696,400 | — | — |
| 2020-03-18 | $16.73 | $23.88 | 20,620,400 | — | — |
| 2020-03-17 | $17.25 | $24.63 | 16,773,000 | — | — |
| 2020-03-16 | $15.86 | $22.64 | 19,092,400 | — | — |
| 2020-03-13 | $17.05 | $24.33 | 18,417,600 | — | — |
| 2020-03-12 | $15.44 | $22.03 | 19,858,600 | — | — |
| 2020-03-11 | $16.47 | $23.51 | 21,831,800 | — | — |
| 2020-03-10 | $16.80 | $23.98 | 14,621,000 | — | — |
| 2020-03-09 | $15.60 | $22.26 | 24,785,800 | — | — |
| 2020-03-06 | $17.08 | $24.38 | 15,515,000 | — | — |
| 2020-03-05 | $17.42 | $24.87 | 17,640,000 | — | — |
| 2020-03-04 | $17.76 | $25.36 | 9,967,600 | — | — |
| 2020-03-03 | $17.20 | $24.55 | 13,494,000 | — | — |
| 2020-03-02 | $17.59 | $25.11 | 14,155,600 | — | — |
| 2020-02-28 | $17.11 | $24.43 | 17,245,800 | — | — |
| 2020-02-27 | $17.51 | $25.00 | 17,670,400 | — | — |
| 2020-02-26 | $17.98 | $25.67 | 8,975,600 | — | — |
| 2020-02-25 | $18.08 | $25.81 | 11,996,400 | — | — |
| 2020-02-24 | $18.88 | $26.95 | 7,869,800 | — | — |
| 2020-02-21 | $19.43 | $27.74 | 8,248,200 | — | — |
| 2020-02-20 | $19.51 | $27.85 | 6,602,800 | — | — |
| 2020-02-19 | $19.15 | $27.33 | 3,412,000 | — | — |
| 2020-02-18 | $19.15 | $27.33 | 4,575,600 | — | — |
| 2020-02-14 | $19.16 | $27.35 | 5,491,800 | — | — |
| 2020-02-13 | $19.12 | $27.30 | 4,541,600 | — | — |
| 2020-02-12 | $19.17 | $27.37 | 4,955,000 | — | — |
| 2020-02-11 | $18.91 | $27.00 | 8,864,400 | — | — |
| 2020-02-10 | $18.47 | $26.37 | 9,655,600 | — | — |
| 2020-02-07 | $18.67 | $26.66 | 6,685,400 | — | — |
| 2020-02-06 | $18.95 | $27.05 | 6,252,200 | — | — |
| 2020-02-05 | $18.83 | $26.87 | 8,142,600 | — | — |
| 2020-02-04 | $18.47 | $26.36 | 7,229,800 | — | — |
| 2020-02-03 | $17.92 | $25.59 | 9,216,600 | — | — |
| 2020-01-31 | $17.44 | $24.90 | 9,414,600 | — | — |
| 2020-01-30 | $18.07 | $25.80 | 8,731,200 | — | — |
| 2020-01-29 | $17.95 | $25.45 | 7,767,600 | — | — |
| 2020-01-28 | $17.89 | $25.35 | 7,447,400 | — | — |
| 2020-01-27 | $17.63 | $24.99 | 12,326,000 | — | — |
| 2020-01-24 | $17.76 | $25.18 | 8,327,800 | — | — |
| 2020-01-23 | $18.03 | $25.56 | 6,267,200 | — | — |
| 2020-01-22 | $17.97 | $25.47 | 7,003,200 | — | — |
| 2020-01-21 | $17.92 | $25.40 | 12,953,800 | — | — |
| 2020-01-17 | $18.40 | $26.08 | 25,703,600 | — | — |
| 2020-01-16 | $18.66 | $26.45 | 11,917,200 | — | — |
| 2020-01-15 | $18.40 | $26.08 | 8,731,600 | — | — |
| 2020-01-14 | $18.41 | $26.10 | 10,991,200 | — | — |
| 2020-01-13 | $18.30 | $25.94 | 6,335,200 | — | — |
| 2020-01-10 | $18.17 | $25.75 | 7,084,800 | — | — |
| 2020-01-09 | $18.11 | $25.67 | 7,622,800 | — | — |
| 2020-01-08 | $18.10 | $25.66 | 7,591,800 | — | — |
| 2020-01-07 | $17.97 | $25.47 | 6,216,600 | — | — |
| 2020-01-06 | $18.00 | $25.52 | 8,270,400 | — | — |
| 2020-01-03 | $18.29 | $25.92 | 8,202,600 | — | — |
| 2020-01-02 | $18.62 | $26.39 | 8,380,600 | — | — |