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
- 2020-06-03 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 | $44.00 | $44.00 | 42 |
| 2020-12-30 | $47.00 | $47.00 | 50 |
| 2020-12-29 | $45.00 | $45.00 | 88 |
| 2020-12-28 | $45.00 | $45.00 | 241 |
| 2020-12-24 | $45.00 | $45.00 | 30 |
| 2020-12-23 | $44.00 | $44.00 | 1,691 |
| 2020-12-22 | $45.00 | $45.00 | 975 |
| 2020-12-21 | $45.00 | $45.00 | 663 |
| 2020-12-18 | $44.50 | $44.50 | 1,206 |
| 2020-12-17 | $46.50 | $46.50 | 175 |
| 2020-12-16 | $40.00 | $40.00 | 607 |
| 2020-12-15 | $44.99 | $44.99 | 353 |
| 2020-12-14 | $49.75 | $49.75 | 699 |
| 2020-12-11 | $49.00 | $49.00 | 2,373 |
| 2020-12-10 | $44.00 | $44.00 | 869 |
| 2020-12-09 | $31.00 | $31.00 | 1,292 |
| 2020-12-08 | $36.00 | $36.00 | 2,304 |
| 2020-12-07 | $30.00 | $30.00 | 100 |
| 2020-12-04 | $35.00 | $35.00 | 260 |
| 2020-12-03 | $34.50 | $34.50 | 160 |
| 2020-12-02 | $34.50 | $34.50 | 1 |
| 2020-12-01 | $34.50 | $34.50 | 0 |
| 2020-11-30 | $34.50 | $34.50 | 476 |
| 2020-11-27 | $34.00 | $34.00 | 0 |
| 2020-11-25 | $34.00 | $34.00 | 120 |
| 2020-11-24 | $34.95 | $34.95 | 0 |
| 2020-11-23 | $34.95 | $34.95 | 152 |
| 2020-11-20 | $34.00 | $34.00 | 702 |
| 2020-11-19 | $27.00 | $27.00 | 7 |
| 2020-11-18 | $33.00 | $33.00 | 151 |
| 2020-11-17 | $35.00 | $35.00 | 0 |
| 2020-11-16 | $35.00 | $35.00 | 0 |
| 2020-11-13 | $35.00 | $35.00 | 0 |
| 2020-11-12 | $35.00 | $35.00 | 0 |
| 2020-11-11 | $35.00 | $35.00 | 0 |
| 2020-11-10 | $35.00 | $35.00 | 0 |
| 2020-11-09 | $35.00 | $35.00 | 0 |
| 2020-11-06 | $35.00 | $35.00 | 1 |
| 2020-11-05 | $35.00 | $35.00 | 1 |
| 2020-11-04 | $35.00 | $35.00 | 1 |
| 2020-11-03 | $35.00 | $35.00 | 1 |
| 2020-11-02 | $35.00 | $35.00 | 6 |
| 2020-10-30 | $34.00 | $34.00 | 11 |
| 2020-10-29 | $34.00 | $34.00 | 5 |
| 2020-10-28 | $34.00 | $34.00 | 87 |
| 2020-10-27 | $32.00 | $32.00 | 213 |
| 2020-10-26 | $33.00 | $33.00 | 7 |
| 2020-10-23 | $32.00 | $32.00 | 1 |
| 2020-10-22 | $31.00 | $31.00 | 29 |
| 2020-10-21 | $30.00 | $30.00 | 106 |
| 2020-10-20 | $30.00 | $30.00 | 92 |
| 2020-10-19 | $22.00 | $22.00 | 118 |
| 2020-10-16 | $21.00 | $21.00 | 210 |
| 2020-10-15 | $20.00 | $20.00 | 126 |
| 2020-10-14 | $19.00 | $19.00 | 446 |
| 2020-10-13 | $15.00 | $15.00 | 405 |
| 2020-10-12 | $14.00 | $14.00 | 0 |
| 2020-10-09 | $14.00 | $14.00 | 95 |
| 2020-10-08 | $15.00 | $15.00 | 0 |
| 2020-10-07 | $15.00 | $15.00 | 1,000 |
| 2020-10-06 | $12.00 | $12.00 | 0 |
| 2020-10-05 | $12.00 | $12.00 | 0 |
| 2020-10-02 | $12.00 | $12.00 | 0 |
| 2020-10-01 | $12.00 | $12.00 | 0 |
| 2020-09-30 | $12.00 | $12.00 | 0 |
| 2020-09-29 | $12.00 | $12.00 | 0 |
| 2020-09-28 | $12.00 | $12.00 | 0 |
| 2020-09-25 | $12.00 | $12.00 | 0 |
| 2020-09-24 | $12.00 | $12.00 | 0 |
| 2020-09-23 | $12.00 | $12.00 | 0 |
| 2020-09-22 | $12.00 | $12.00 | 0 |
| 2020-09-21 | $12.00 | $12.00 | 0 |
| 2020-09-18 | $12.00 | $12.00 | 0 |
| 2020-09-17 | $12.00 | $12.00 | 0 |
| 2020-09-16 | $12.00 | $12.00 | 0 |
| 2020-09-15 | $12.00 | $12.00 | 0 |
| 2020-09-14 | $12.00 | $12.00 | 0 |
| 2020-09-11 | $12.00 | $12.00 | 0 |
| 2020-09-10 | $12.00 | $12.00 | 6 |
| 2020-09-09 | $12.00 | $12.00 | 0 |
| 2020-09-08 | $12.00 | $12.00 | 0 |
| 2020-09-04 | $12.00 | $12.00 | 0 |
| 2020-09-03 | $12.00 | $12.00 | 28 |
| 2020-09-02 | $12.00 | $12.00 | 0 |
| 2020-09-01 | $12.00 | $12.00 | 0 |
| 2020-08-31 | $12.00 | $12.00 | 1 |
| 2020-08-28 | $29.50 | $29.50 | 6 |
| 2020-08-27 | $29.50 | $29.50 | 54 |
| 2020-08-26 | $25.00 | $25.00 | 0 |
| 2020-08-25 | $25.00 | $25.00 | 0 |
| 2020-08-24 | $25.00 | $25.00 | 0 |
| 2020-08-21 | $25.00 | $25.00 | 0 |
| 2020-08-20 | $25.00 | $25.00 | 0 |
| 2020-08-19 | $25.00 | $25.00 | 0 |
| 2020-08-18 | $25.00 | $25.00 | 0 |
| 2020-08-17 | $25.00 | $25.00 | 0 |
| 2020-08-14 | $25.00 | $25.00 | 0 |
| 2020-08-13 | $25.00 | $25.00 | 0 |
| 2020-08-12 | $25.00 | $25.00 | 0 |
| 2020-08-11 | $25.00 | $25.00 | 0 |
| 2020-08-10 | $25.00 | $25.00 | 0 |
| 2020-08-07 | $25.00 | $25.00 | 0 |
| 2020-08-06 | $25.00 | $25.00 | 0 |
| 2020-08-05 | $25.00 | $25.00 | 0 |
| 2020-08-04 | $25.00 | $25.00 | 0 |
| 2020-08-03 | $25.00 | $25.00 | 0 |
| 2020-07-31 | $25.00 | $25.00 | 0 |
| 2020-07-30 | $25.00 | $25.00 | 0 |
| 2020-07-29 | $25.00 | $25.00 | 0 |
| 2020-07-28 | $25.00 | $25.00 | 0 |
| 2020-07-27 | $25.00 | $25.00 | 0 |
| 2020-07-24 | $25.00 | $25.00 | 0 |
| 2020-07-23 | $25.00 | $25.00 | 0 |
| 2020-07-22 | $25.00 | $25.00 | 0 |
| 2020-07-21 | $25.00 | $25.00 | 0 |
| 2020-07-20 | $25.00 | $25.00 | 0 |
| 2020-07-17 | $25.00 | $25.00 | 0 |
| 2020-07-16 | $25.00 | $25.00 | 0 |
| 2020-07-15 | $25.00 | $25.00 | 0 |
| 2020-07-14 | $25.00 | $25.00 | 0 |
| 2020-07-13 | $25.00 | $25.00 | 0 |
| 2020-07-10 | $25.00 | $25.00 | 0 |
| 2020-07-09 | $25.00 | $25.00 | 0 |
| 2020-07-08 | $25.00 | $25.00 | 0 |
| 2020-07-07 | $25.00 | $25.00 | 0 |
| 2020-07-06 | $25.00 | $25.00 | 0 |
| 2020-07-02 | $25.00 | $25.00 | 0 |
| 2020-07-01 | $25.00 | $25.00 | 0 |
| 2020-06-30 | $25.00 | $25.00 | 0 |
| 2020-06-29 | $25.00 | $25.00 | 0 |
| 2020-06-26 | $25.00 | $25.00 | 0 |
| 2020-06-25 | $25.00 | $25.00 | 0 |
| 2020-06-24 | $25.00 | $25.00 | 0 |
| 2020-06-23 | $25.00 | $25.00 | 0 |
| 2020-06-22 | $25.00 | $25.00 | 0 |
| 2020-06-19 | $25.00 | $25.00 | 0 |
| 2020-06-18 | $25.00 | $25.00 | 0 |
| 2020-06-17 | $25.00 | $25.00 | 0 |
| 2020-06-16 | $25.00 | $25.00 | 0 |
| 2020-06-15 | $25.00 | $25.00 | 0 |
| 2020-06-12 | $25.00 | $25.00 | 0 |
| 2020-06-11 | $25.00 | $25.00 | 0 |
| 2020-06-10 | $25.00 | $25.00 | 0 |
| 2020-06-09 | $25.00 | $25.00 | 0 |
| 2020-06-08 | $25.00 | $25.00 | 0 |
| 2020-06-05 | $25.00 | $25.00 | 0 |
| 2020-06-04 | $25.00 | $25.00 | 0 |
| 2020-06-03 | $25.00 | $25.00 | 50 |