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
- 1999-03-16 to 2026-08-27
- 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 | $23.01 | $40.84 | 500 |
| 2020-12-30 | $23.01 | $40.84 | 6,200 |
| 2020-12-29 | $23.01 | $40.84 | 400 |
| 2020-12-28 | $23.02 | $40.86 | 0 |
| 2020-12-24 | $23.02 | $40.86 | 600 |
| 2020-12-23 | $23.02 | $40.86 | 8,800 |
| 2020-12-22 | $23.00 | $40.82 | 8,000 |
| 2020-12-21 | $23.07 | $40.95 | 200 |
| 2020-12-18 | $23.06 | $40.93 | 6,100 |
| 2020-12-17 | $23.06 | $40.93 | 0 |
| 2020-12-16 | $23.06 | $40.93 | 1,200 |
| 2020-12-15 | $23.08 | $40.96 | 0 |
| 2020-12-14 | $23.08 | $40.96 | 0 |
| 2020-12-11 | $23.08 | $40.96 | 0 |
| 2020-12-10 | $23.08 | $40.96 | 0 |
| 2020-12-09 | $23.08 | $40.96 | 0 |
| 2020-12-08 | $23.08 | $40.96 | 6,000 |
| 2020-12-07 | $23.25 | $41.27 | 500 |
| 2020-12-04 | $23.58 | $41.85 | 800 |
| 2020-12-03 | $23.50 | $41.71 | 0 |
| 2020-12-02 | $23.50 | $41.71 | 500 |
| 2020-12-01 | $23.55 | $41.80 | 300 |
| 2020-11-30 | $23.55 | $41.80 | 600 |
| 2020-11-27 | $23.90 | $42.42 | 1,300 |
| 2020-11-25 | $23.50 | $41.71 | 1,800 |
| 2020-11-24 | $23.00 | $40.82 | 100 |
| 2020-11-23 | $23.00 | $40.82 | 2,200 |
| 2020-11-20 | $22.97 | $40.77 | 0 |
| 2020-11-19 | $22.97 | $40.77 | 100 |
| 2020-11-18 | $22.75 | $40.38 | 1,600 |
| 2020-11-17 | $21.60 | $38.34 | 1,400 |
| 2020-11-16 | $21.56 | $38.27 | 200 |
| 2020-11-13 | $23.60 | $41.89 | 2,800 |
| 2020-11-12 | $23.76 | $42.17 | 0 |
| 2020-11-11 | $23.76 | $41.71 | 800 |
| 2020-11-10 | $25.60 | $44.94 | 300 |
| 2020-11-09 | $25.60 | $44.94 | 700 |
| 2020-11-06 | $24.00 | $42.13 | 100 |
| 2020-11-05 | $23.00 | $40.37 | 200 |
| 2020-11-04 | $23.00 | $40.37 | 400 |
| 2020-11-03 | $22.55 | $39.58 | 1,100 |
| 2020-11-02 | $22.00 | $38.62 | 0 |
| 2020-10-30 | $22.00 | $38.62 | 1,100 |
| 2020-10-29 | $21.75 | $38.18 | 700 |
| 2020-10-28 | $20.00 | $35.11 | 600 |
| 2020-10-27 | $19.50 | $34.23 | 2,900 |
| 2020-10-26 | $19.10 | $33.53 | 1,800 |
| 2020-10-23 | $19.07 | $33.48 | 1,600 |
| 2020-10-22 | $19.05 | $33.44 | 0 |
| 2020-10-21 | $19.05 | $33.44 | 400 |
| 2020-10-20 | $19.21 | $33.72 | 0 |
| 2020-10-19 | $19.21 | $33.72 | 100 |
| 2020-10-16 | $19.21 | $33.72 | 1,500 |
| 2020-10-15 | $19.19 | $33.69 | 0 |
| 2020-10-14 | $19.19 | $33.69 | 0 |
| 2020-10-13 | $19.19 | $33.69 | 10,800 |
| 2020-10-12 | $19.20 | $33.70 | 1,000 |
| 2020-10-09 | $19.14 | $33.60 | 300 |
| 2020-10-08 | $19.10 | $33.53 | 0 |
| 2020-10-07 | $19.10 | $33.53 | 700 |
| 2020-10-06 | $19.14 | $33.60 | 200 |
| 2020-10-05 | $19.09 | $33.51 | 1,400 |
| 2020-10-02 | $19.05 | $33.44 | 900 |
| 2020-10-01 | $18.80 | $33.00 | 5,400 |
| 2020-09-30 | $18.75 | $32.91 | 100 |
| 2020-09-29 | $19.10 | $33.53 | 0 |
| 2020-09-28 | $19.10 | $33.53 | 5,400 |
| 2020-09-25 | $18.95 | $33.27 | 700 |
| 2020-09-24 | $19.00 | $33.35 | 0 |
| 2020-09-23 | $19.00 | $33.35 | 100 |
| 2020-09-22 | $19.00 | $33.35 | 1,800 |
| 2020-09-21 | $19.03 | $33.41 | 9,000 |
| 2020-09-18 | $19.08 | $33.49 | 4,900 |
| 2020-09-17 | $19.09 | $33.51 | 0 |
| 2020-09-16 | $19.09 | $33.51 | 500 |
| 2020-09-15 | $19.20 | $33.70 | 0 |
| 2020-09-14 | $19.20 | $33.70 | 3,900 |
| 2020-09-11 | $19.15 | $33.62 | 3,200 |
| 2020-09-10 | $19.04 | $33.42 | 1,300 |
| 2020-09-09 | $19.05 | $33.44 | 0 |
| 2020-09-08 | $19.05 | $33.44 | 0 |
| 2020-09-04 | $19.05 | $33.44 | 0 |
| 2020-09-03 | $19.05 | $33.44 | 5,200 |
| 2020-09-02 | $19.10 | $33.53 | 1,300 |
| 2020-09-01 | $19.20 | $33.70 | 1,400 |
| 2020-08-31 | $19.20 | $33.70 | 1,200 |
| 2020-08-28 | $19.00 | $33.35 | 1,900 |
| 2020-08-27 | $19.20 | $33.70 | 1,700 |
| 2020-08-26 | $19.10 | $33.53 | 0 |
| 2020-08-25 | $19.10 | $33.53 | 0 |
| 2020-08-24 | $19.10 | $33.53 | 3,000 |
| 2020-08-21 | $19.10 | $33.53 | 1,500 |
| 2020-08-20 | $19.07 | $33.48 | 2,600 |
| 2020-08-19 | $19.15 | $33.62 | 60,800 |
| 2020-08-18 | $19.15 | $33.62 | 1,500 |
| 2020-08-17 | $19.15 | $33.62 | 10,500 |
| 2020-08-14 | $19.15 | $33.62 | 1,100 |
| 2020-08-13 | $19.15 | $33.62 | 2,600 |
| 2020-08-12 | $20.00 | $35.11 | 400 |
| 2020-08-11 | $20.00 | $35.11 | 5,200 |
| 2020-08-10 | $19.85 | $34.85 | 1,000 |
| 2020-08-07 | $19.50 | $34.23 | 400 |
| 2020-08-06 | $18.74 | $32.90 | 4,800 |
| 2020-08-05 | $19.89 | $34.92 | 0 |
| 2020-08-04 | $19.89 | $34.92 | 3,000 |
| 2020-08-03 | $20.00 | $35.11 | 100 |
| 2020-07-31 | $19.75 | $34.67 | 7,600 |
| 2020-07-30 | $19.85 | $34.85 | 400 |
| 2020-07-29 | $19.84 | $34.83 | 4,100 |
| 2020-07-28 | $18.48 | $32.44 | 600 |
| 2020-07-27 | $18.50 | $32.48 | 1,000 |
| 2020-07-24 | $18.55 | $32.56 | 0 |
| 2020-07-23 | $18.55 | $32.56 | 4,100 |
| 2020-07-22 | $18.60 | $32.65 | 0 |
| 2020-07-21 | $18.60 | $32.65 | 300 |
| 2020-07-20 | $18.60 | $32.65 | 0 |
| 2020-07-17 | $18.60 | $32.65 | 1,000 |
| 2020-07-16 | $18.85 | $33.09 | 1,900 |
| 2020-07-15 | $19.00 | $33.35 | 900 |
| 2020-07-14 | $18.65 | $32.74 | 0 |
| 2020-07-13 | $18.65 | $32.74 | 200 |
| 2020-07-10 | $18.70 | $32.83 | 5,300 |
| 2020-07-09 | $19.17 | $33.65 | 200 |
| 2020-07-08 | $19.32 | $33.91 | 16,600 |
| 2020-07-07 | $19.00 | $33.35 | 1,300 |
| 2020-07-06 | $19.30 | $33.88 | 600 |
| 2020-07-02 | $19.00 | $33.35 | 0 |
| 2020-07-01 | $19.00 | $33.35 | 1,100 |
| 2020-06-30 | $19.05 | $33.44 | 400 |
| 2020-06-29 | $19.00 | $33.35 | 0 |
| 2020-06-26 | $19.00 | $33.35 | 0 |
| 2020-06-25 | $19.00 | $33.35 | 600 |
| 2020-06-24 | $19.00 | $33.35 | 0 |
| 2020-06-23 | $19.00 | $33.35 | 2,800 |
| 2020-06-22 | $19.00 | $33.35 | 1,300 |
| 2020-06-19 | $18.90 | $33.18 | 500 |
| 2020-06-18 | $18.90 | $33.18 | 600 |
| 2020-06-17 | $18.90 | $33.18 | 0 |
| 2020-06-16 | $18.90 | $33.18 | 8,600 |
| 2020-06-15 | $19.00 | $33.35 | 7,700 |
| 2020-06-12 | $19.00 | $33.35 | 600 |
| 2020-06-11 | $18.58 | $32.62 | 1,800 |
| 2020-06-10 | $19.00 | $33.35 | 1,200 |
| 2020-06-09 | $18.95 | $33.27 | 17,900 |
| 2020-06-08 | $19.15 | $33.62 | 16,000 |
| 2020-06-05 | $18.90 | $33.18 | 700 |
| 2020-06-04 | $18.65 | $32.74 | 1,300 |
| 2020-06-03 | $19.15 | $33.62 | 6,300 |
| 2020-06-02 | $19.00 | $33.35 | 2,400 |
| 2020-06-01 | $19.15 | $33.62 | 4,600 |
| 2020-05-29 | $19.05 | $33.44 | 1,600 |
| 2020-05-28 | $19.40 | $34.06 | 2,400 |
| 2020-05-27 | $17.60 | $30.90 | 0 |
| 2020-05-26 | $17.60 | $30.90 | 4,500 |
| 2020-05-22 | $17.81 | $31.26 | 12,200 |
| 2020-05-21 | $17.75 | $31.16 | 1,800 |
| 2020-05-20 | $17.60 | $30.90 | 3,200 |
| 2020-05-19 | $17.64 | $30.97 | 0 |
| 2020-05-18 | $17.64 | $30.97 | 200 |
| 2020-05-15 | $17.60 | $30.90 | 900 |
| 2020-05-14 | $17.50 | $30.72 | 100 |
| 2020-05-13 | $18.25 | $31.58 | 2,700 |
| 2020-05-12 | $18.10 | $31.32 | 1,400 |
| 2020-05-11 | $18.30 | $31.67 | 400 |
| 2020-05-08 | $18.84 | $32.60 | 0 |
| 2020-05-07 | $18.84 | $32.60 | 300 |
| 2020-05-06 | $18.75 | $32.45 | 300 |
| 2020-05-05 | $18.75 | $32.45 | 1,400 |
| 2020-05-04 | $18.65 | $32.27 | 1,200 |
| 2020-05-01 | $18.27 | $31.61 | 500 |
| 2020-04-30 | $18.50 | $32.01 | 1,800 |
| 2020-04-29 | $18.00 | $31.15 | 7,800 |
| 2020-04-28 | $17.50 | $30.28 | 3,700 |
| 2020-04-27 | $17.10 | $29.59 | 100 |
| 2020-04-24 | $17.12 | $29.62 | 4,100 |
| 2020-04-23 | $17.50 | $30.28 | 9,300 |
| 2020-04-22 | $17.05 | $29.50 | 4,800 |
| 2020-04-21 | $17.50 | $30.28 | 1,000 |
| 2020-04-20 | $17.07 | $29.54 | 1,000 |
| 2020-04-17 | $17.50 | $30.28 | 18,000 |
| 2020-04-16 | $17.60 | $30.46 | 500 |
| 2020-04-15 | $18.00 | $31.15 | 2,000 |
| 2020-04-14 | $18.00 | $31.15 | 0 |
| 2020-04-13 | $18.00 | $31.15 | 3,000 |
| 2020-04-09 | $19.00 | $32.88 | 1,700 |
| 2020-04-08 | $19.00 | $32.88 | 9,700 |
| 2020-04-07 | $18.00 | $31.15 | 1,500 |
| 2020-04-06 | $17.99 | $31.13 | 1,700 |
| 2020-04-03 | $17.74 | $30.70 | 400 |
| 2020-04-02 | $17.25 | $29.85 | 0 |
| 2020-04-01 | $17.25 | $29.85 | 4,700 |
| 2020-03-31 | $19.75 | $34.18 | 900 |
| 2020-03-30 | $19.00 | $32.88 | 500 |
| 2020-03-27 | $18.00 | $31.15 | 200 |
| 2020-03-26 | $18.00 | $31.15 | 700 |
| 2020-03-25 | $18.00 | $31.15 | 200 |
| 2020-03-24 | $18.00 | $31.15 | 1,200 |
| 2020-03-23 | $18.00 | $31.15 | 1,100 |
| 2020-03-20 | $18.00 | $31.15 | 1,200 |
| 2020-03-19 | $18.00 | $31.15 | 1,600 |
| 2020-03-18 | $18.00 | $31.15 | 4,400 |
| 2020-03-17 | $22.00 | $38.07 | 100 |
| 2020-03-16 | $22.50 | $38.93 | 0 |
| 2020-03-13 | $22.50 | $38.93 | 0 |
| 2020-03-12 | $22.50 | $38.93 | 3,000 |
| 2020-03-11 | $23.60 | $40.84 | 200 |
| 2020-03-10 | $24.50 | $42.40 | 1,000 |
| 2020-03-09 | $24.00 | $41.53 | 25,100 |
| 2020-03-06 | $25.00 | $43.26 | 300 |
| 2020-03-05 | $26.00 | $44.99 | 7,100 |
| 2020-03-04 | $27.08 | $46.86 | 0 |
| 2020-03-03 | $27.08 | $46.86 | 500 |
| 2020-03-02 | $27.24 | $47.14 | 0 |
| 2020-02-28 | $27.24 | $47.14 | 2,100 |
| 2020-02-27 | $27.50 | $47.59 | 3,700 |
| 2020-02-26 | $28.00 | $48.45 | 2,300 |
| 2020-02-25 | $28.25 | $48.88 | 4,500 |
| 2020-02-24 | $28.40 | $49.14 | 1,700 |
| 2020-02-21 | $28.65 | $49.58 | 0 |
| 2020-02-20 | $28.65 | $49.58 | 0 |
| 2020-02-19 | $28.65 | $49.58 | 12,800 |
| 2020-02-18 | $28.70 | $49.66 | 500 |
| 2020-02-14 | $28.75 | $49.75 | 1,000 |
| 2020-02-13 | $29.10 | $50.36 | 2,200 |
| 2020-02-12 | $28.70 | $49.21 | 500 |
| 2020-02-11 | $28.77 | $49.33 | 1,200 |
| 2020-02-10 | $28.85 | $49.47 | 1,500 |
| 2020-02-07 | $28.90 | $49.56 | 0 |
| 2020-02-06 | $28.90 | $49.56 | 9,500 |
| 2020-02-05 | $28.82 | $49.42 | 200 |
| 2020-02-04 | $28.75 | $49.30 | 0 |
| 2020-02-03 | $28.75 | $49.30 | 700 |
| 2020-01-31 | $29.00 | $49.73 | 1,000 |
| 2020-01-30 | $28.56 | $48.97 | 0 |
| 2020-01-29 | $28.56 | $48.97 | 1,600 |
| 2020-01-28 | $28.13 | $48.24 | 0 |
| 2020-01-27 | $28.13 | $48.24 | 400 |
| 2020-01-24 | $28.15 | $48.27 | 0 |
| 2020-01-23 | $28.15 | $48.27 | 100 |
| 2020-01-22 | $28.10 | $48.18 | 600 |
| 2020-01-21 | $28.10 | $48.18 | 5,600 |
| 2020-01-17 | $28.00 | $48.01 | 500 |
| 2020-01-16 | $27.80 | $47.67 | 800 |
| 2020-01-15 | $28.00 | $48.01 | 0 |
| 2020-01-14 | $28.00 | $48.01 | 400 |
| 2020-01-13 | $27.80 | $47.67 | 5,500 |
| 2020-01-10 | $27.79 | $47.65 | 7,400 |
| 2020-01-09 | $27.60 | $47.33 | 41,100 |
| 2020-01-08 | $27.85 | $47.76 | 3,500 |
| 2020-01-07 | $27.87 | $47.79 | 200 |
| 2020-01-06 | $28.00 | $48.01 | 0 |
| 2020-01-03 | $28.00 | $48.01 | 0 |
| 2020-01-02 | $28.00 | $48.01 | 900 |