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
- 2019-11-13 to 2026-09-03
- 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 | $27.69 | $27.69 | 59,600 | — | — |
| 2020-12-30 | $27.72 | $27.72 | 60,000 | — | — |
| 2020-12-29 | $27.35 | $27.35 | 48,000 | — | — |
| 2020-12-28 | $27.15 | $27.15 | 67,600 | — | — |
| 2020-12-24 | $26.72 | $26.72 | 33,600 | — | — |
| 2020-12-23 | $27.06 | $27.06 | 50,400 | — | — |
| 2020-12-22 | $27.15 | $27.15 | 58,800 | — | — |
| 2020-12-21 | $27.25 | $27.25 | 38,400 | — | — |
| 2020-12-18 | $27.31 | $27.31 | 62,800 | — | — |
| 2020-12-17 | $27.32 | $27.32 | 36,000 | — | — |
| 2020-12-16 | $27.07 | $27.07 | 26,000 | — | — |
| 2020-12-15 | $26.86 | $26.86 | 33,200 | — | — |
| 2020-12-14 | $26.32 | $26.32 | 58,800 | — | — |
| 2020-12-11 | $26.00 | $26.00 | 20,400 | — | — |
| 2020-12-10 | $26.04 | $26.04 | 27,200 | — | — |
| 2020-12-09 | $25.55 | $25.55 | 46,000 | — | — |
| 2020-12-08 | $26.04 | $26.04 | 34,400 | — | — |
| 2020-12-07 | $26.04 | $26.04 | 18,800 | — | — |
| 2020-12-04 | $25.72 | $25.72 | 29,600 | — | — |
| 2020-12-03 | $25.66 | $25.66 | 25,600 | — | — |
| 2020-12-02 | $25.59 | $25.59 | 44,000 | — | — |
| 2020-12-01 | $25.54 | $25.54 | 44,800 | — | — |
| 2020-11-30 | $25.05 | $25.05 | 116,400 | — | — |
| 2020-11-27 | $25.29 | $25.29 | 30,400 | — | — |
| 2020-11-25 | $25.07 | $25.07 | 12,800 | — | — |
| 2020-11-24 | $24.77 | $24.77 | 35,600 | — | — |
| 2020-11-23 | $24.32 | $24.32 | 53,200 | — | — |
| 2020-11-20 | $24.36 | $24.36 | 26,800 | — | — |
| 2020-11-19 | $24.41 | $24.41 | 28,000 | — | — |
| 2020-11-18 | $24.37 | $24.37 | 30,400 | — | — |
| 2020-11-17 | $24.23 | $24.23 | 23,600 | — | — |
| 2020-11-16 | $24.17 | $24.17 | 31,200 | — | — |
| 2020-11-13 | $24.13 | $24.13 | 35,600 | — | — |
| 2020-11-12 | $24.07 | $24.07 | 30,400 | — | — |
| 2020-11-11 | $24.22 | $24.22 | 44,400 | — | — |
| 2020-11-10 | $23.75 | $23.75 | 81,600 | — | — |
| 2020-11-09 | $24.46 | $24.46 | 67,600 | — | — |
| 2020-11-06 | $25.17 | $25.17 | 126,800 | — | — |
| 2020-11-05 | $25.11 | $25.11 | 134,000 | — | — |
| 2020-11-04 | $24.56 | $24.56 | 77,200 | — | — |
| 2020-11-03 | $23.59 | $23.59 | 22,400 | — | — |
| 2020-11-02 | $23.27 | $23.27 | 129,200 | — | — |
| 2020-10-30 | $23.21 | $23.21 | 150,800 | — | — |
| 2020-10-29 | $24.52 | $24.52 | 63,600 | — | — |
| 2020-10-28 | $23.85 | $23.85 | 67,600 | — | — |
| 2020-10-27 | $24.89 | $24.89 | 60,800 | — | — |
| 2020-10-26 | $24.26 | $24.26 | 50,800 | — | — |
| 2020-10-23 | $24.69 | $24.69 | 18,400 | — | — |
| 2020-10-22 | $24.50 | $24.50 | 20,000 | — | — |
| 2020-10-21 | $24.60 | $24.60 | 21,200 | — | — |
| 2020-10-20 | $24.40 | $24.40 | 35,200 | — | — |
| 2020-10-19 | $24.21 | $24.21 | 26,400 | — | — |
| 2020-10-16 | $24.59 | $24.59 | 32,400 | — | — |
| 2020-10-15 | $24.73 | $24.73 | 54,800 | — | — |
| 2020-10-14 | $25.03 | $25.03 | 45,200 | — | — |
| 2020-10-13 | $25.11 | $25.11 | 65,200 | — | — |
| 2020-10-12 | $25.13 | $25.13 | 80,800 | — | — |
| 2020-10-09 | $24.29 | $24.29 | 39,200 | — | — |
| 2020-10-08 | $24.09 | $24.09 | 44,000 | — | — |
| 2020-10-07 | $24.02 | $24.02 | 51,600 | — | — |
| 2020-10-06 | $23.59 | $23.59 | 71,200 | — | — |
| 2020-10-05 | $24.00 | $24.00 | 63,600 | — | — |
| 2020-10-02 | $23.50 | $23.50 | 50,400 | — | — |
| 2020-10-01 | $24.20 | $24.20 | 52,400 | — | — |
| 2020-09-30 | $23.78 | $23.78 | 71,600 | — | — |
| 2020-09-29 | $23.38 | $23.38 | 197,200 | — | — |
| 2020-09-28 | $23.30 | $23.30 | 35,600 | — | — |
| 2020-09-25 | $22.93 | $22.93 | 48,800 | — | — |
| 2020-09-24 | $22.40 | $22.40 | 52,000 | — | — |
| 2020-09-23 | $22.41 | $22.41 | 80,400 | — | — |
| 2020-09-22 | $23.05 | $23.05 | 166,400 | — | — |
| 2020-09-21 | $22.68 | $22.68 | 152,400 | — | — |
| 2020-09-18 | $22.53 | $22.53 | 88,000 | — | — |
| 2020-09-17 | $22.54 | $22.54 | 61,200 | — | — |
| 2020-09-16 | $23.04 | $23.04 | 65,600 | — | — |
| 2020-09-15 | $23.34 | $23.34 | 166,800 | — | — |
| 2020-09-14 | $22.81 | $22.81 | 86,400 | — | — |
| 2020-09-11 | $22.19 | $22.19 | 105,600 | — | — |
| 2020-09-10 | $22.28 | $22.28 | 110,800 | — | — |
| 2020-09-09 | $22.76 | $22.76 | 150,400 | — | — |
| 2020-09-08 | $21.88 | $21.88 | 180,800 | — | — |
| 2020-09-04 | $23.53 | $23.53 | 190,800 | — | — |
| 2020-09-03 | $23.80 | $23.80 | 251,600 | — | — |
| 2020-09-02 | $25.32 | $25.32 | 199,600 | — | — |
| 2020-09-01 | $25.27 | $25.27 | 203,600 | — | — |
| 2020-08-31 | $25.02 | $25.02 | 114,400 | — | — |
| 2020-08-28 | $24.41 | $24.41 | 86,800 | — | — |
| 2020-08-27 | $24.28 | $24.28 | 93,600 | — | — |
| 2020-08-26 | $24.57 | $24.57 | 166,400 | — | — |
| 2020-08-25 | $23.57 | $23.57 | 52,800 | — | — |
| 2020-08-24 | $23.29 | $23.29 | 80,800 | — | — |
| 2020-08-21 | $23.16 | $23.16 | 119,200 | — | — |
| 2020-08-20 | $22.82 | $22.82 | 257,200 | — | — |
| 2020-08-19 | $22.35 | $22.35 | 71,200 | — | — |
| 2020-08-18 | $22.51 | $22.51 | 48,000 | — | — |
| 2020-08-17 | $22.14 | $22.14 | 72,000 | — | — |
| 2020-08-14 | $21.48 | $21.48 | 17,200 | — | — |
| 2020-08-13 | $21.52 | $21.52 | 34,800 | — | — |
| 2020-08-12 | $21.32 | $21.32 | 57,600 | — | — |
| 2020-08-11 | $20.58 | $20.58 | 81,200 | — | — |
| 2020-08-10 | $20.98 | $20.98 | 72,800 | — | — |
| 2020-08-07 | $21.17 | $21.17 | 82,400 | — | — |
| 2020-08-06 | $21.53 | $21.53 | 303,600 | — | — |
| 2020-08-05 | $21.18 | $21.18 | 70,800 | — | — |
| 2020-08-04 | $21.06 | $21.06 | 12,800 | — | — |
| 2020-08-03 | $20.93 | $20.93 | 104,800 | — | — |
| 2020-07-31 | $20.57 | $20.57 | 143,200 | — | — |
| 2020-07-30 | $20.35 | $20.35 | 144,000 | — | — |
| 2020-07-29 | $20.30 | $20.30 | 9,200 | — | — |
| 2020-07-28 | $20.01 | $20.01 | 26,000 | — | — |
| 2020-07-27 | $20.34 | $20.34 | 17,200 | — | — |
| 2020-07-24 | $19.97 | $19.97 | 59,600 | — | — |
| 2020-07-23 | $20.21 | $20.21 | 31,600 | — | — |
| 2020-07-22 | $20.73 | $20.73 | 8,000 | — | — |
| 2020-07-21 | $20.81 | $20.81 | 116,800 | — | — |
| 2020-07-20 | $21.08 | $21.08 | 47,200 | — | — |
| 2020-07-17 | $20.26 | $20.26 | 10,000 | — | — |
| 2020-07-16 | $20.34 | $20.34 | 135,200 | — | — |
| 2020-07-15 | $20.55 | $20.55 | 37,200 | — | — |
| 2020-07-14 | $20.51 | $20.51 | 45,600 | — | — |
| 2020-07-13 | $20.41 | $20.41 | 142,400 | — | — |
| 2020-07-10 | $21.08 | $21.08 | 20,000 | — | — |
| 2020-07-09 | $20.62 | $20.62 | 33,600 | — | — |
| 2020-07-08 | $20.29 | $20.29 | 60,400 | — | — |
| 2020-07-07 | $19.77 | $19.77 | 38,400 | — | — |
| 2020-07-06 | $19.84 | $19.84 | 60,000 | — | — |
| 2020-07-02 | $18.82 | $18.82 | 25,600 | — | — |
| 2020-07-01 | $18.55 | $18.55 | 29,600 | — | — |
| 2020-06-30 | $18.10 | $18.10 | 8,400 | — | — |
| 2020-06-29 | $17.71 | $17.71 | 24,400 | — | — |
| 2020-06-26 | $17.49 | $17.49 | 52,800 | — | — |
| 2020-06-25 | $18.25 | $18.25 | 9,600 | — | — |
| 2020-06-24 | $18.09 | $18.09 | 68,400 | — | — |
| 2020-06-23 | $18.53 | $18.53 | 23,200 | — | — |
| 2020-06-22 | $18.37 | $18.37 | 19,600 | — | — |
| 2020-06-19 | $18.17 | $18.17 | 18,800 | — | — |
| 2020-06-18 | $18.18 | $18.18 | 32,800 | — | — |
| 2020-06-17 | $18.18 | $18.18 | 47,600 | — | — |
| 2020-06-16 | $18.04 | $18.04 | 36,400 | — | — |
| 2020-06-15 | $17.78 | $17.78 | 24,000 | — | — |
| 2020-06-12 | $17.49 | $17.49 | 22,000 | — | — |
| 2020-06-11 | $17.42 | $17.42 | 43,600 | — | — |
| 2020-06-10 | $18.25 | $18.25 | 28,800 | — | — |
| 2020-06-09 | $17.92 | $17.92 | 32,400 | — | — |
| 2020-06-08 | $17.68 | $17.68 | 13,600 | — | — |
| 2020-06-05 | $17.43 | $17.43 | 10,000 | — | — |
| 2020-06-04 | $17.02 | $17.02 | 8,000 | — | — |
| 2020-06-03 | $17.31 | $17.31 | 12,400 | — | — |
| 2020-06-02 | $17.09 | $17.09 | 10,000 | — | — |
| 2020-06-01 | $17.03 | $17.03 | 19,200 | — | — |
| 2020-05-29 | $16.72 | $16.72 | 1,600 | — | — |
| 2020-05-28 | $16.51 | $16.51 | 8,400 | — | — |
| 2020-05-27 | $16.71 | $16.71 | 49,200 | — | — |
| 2020-05-26 | $16.83 | $16.83 | 23,600 | — | — |
| 2020-05-22 | $16.81 | $16.81 | 12,400 | — | — |
| 2020-05-21 | $16.96 | $16.96 | 30,000 | — | — |
| 2020-05-20 | $17.03 | $17.03 | 23,200 | — | — |
| 2020-05-19 | $16.68 | $16.68 | 39,600 | — | — |
| 2020-05-18 | $16.61 | $16.61 | 23,600 | — | — |
| 2020-05-15 | $16.19 | $16.19 | 23,600 | — | — |
| 2020-05-14 | $15.93 | $15.93 | 33,600 | — | — |
| 2020-05-13 | $15.71 | $15.71 | 21,600 | — | — |
| 2020-05-12 | $15.96 | $15.96 | 26,800 | — | — |
| 2020-05-11 | $16.25 | $16.25 | 23,600 | — | — |
| 2020-05-08 | $16.08 | $16.08 | 34,000 | — | — |
| 2020-05-07 | $15.76 | $15.76 | 17,200 | — | — |
| 2020-05-06 | $15.58 | $15.58 | 8,400 | — | — |
| 2020-05-05 | $15.44 | $15.44 | 11,200 | — | — |
| 2020-05-04 | $15.30 | $15.30 | 23,600 | — | — |
| 2020-05-01 | $15.04 | $15.04 | 36,800 | — | — |
| 2020-04-30 | $15.65 | $15.65 | 12,400 | — | — |
| 2020-04-29 | $15.66 | $15.66 | 13,600 | — | — |
| 2020-04-28 | $15.02 | $15.02 | 16,400 | — | — |
| 2020-04-27 | $15.46 | $15.46 | 18,000 | — | — |
| 2020-04-24 | $15.26 | $15.26 | 3,600 | — | — |
| 2020-04-23 | $15.04 | $15.04 | 21,600 | — | — |
| 2020-04-22 | $15.15 | $15.15 | 8,800 | — | — |
| 2020-04-21 | $14.62 | $14.62 | 22,000 | — | — |
| 2020-04-20 | $15.21 | $15.21 | 14,800 | — | — |
| 2020-04-17 | $15.19 | $15.19 | 34,000 | — | — |
| 2020-04-16 | $15.25 | $15.25 | 25,200 | — | — |
| 2020-04-15 | $14.95 | $14.95 | 18,400 | — | — |
| 2020-04-14 | $14.87 | $14.87 | 25,600 | — | — |
| 2020-04-13 | $14.21 | $14.21 | 15,600 | — | — |
| 2020-04-09 | $13.66 | $13.66 | 65,600 | — | — |
| 2020-04-08 | $13.59 | $13.59 | 5,200 | — | — |
| 2020-04-07 | $13.42 | $13.42 | 43,200 | — | — |
| 2020-04-06 | $13.35 | $13.35 | 10,000 | — | — |
| 2020-04-03 | $12.57 | $12.57 | 0 | — | — |
| 2020-04-02 | $12.57 | $12.57 | 12,400 | — | — |
| 2020-04-01 | $12.56 | $12.56 | 15,200 | — | — |
| 2020-03-31 | $13.18 | $13.18 | 16,800 | — | — |
| 2020-03-30 | $13.08 | $13.08 | 28,800 | — | — |
| 2020-03-27 | $12.79 | $12.79 | 30,800 | — | — |
| 2020-03-26 | $13.18 | $13.18 | 69,200 | — | — |
| 2020-03-25 | $12.79 | $12.79 | 75,200 | — | — |
| 2020-03-24 | $12.77 | $12.77 | 35,200 | — | — |
| 2020-03-23 | $11.91 | $11.91 | 22,800 | — | — |
| 2020-03-20 | $11.78 | $11.78 | 16,800 | — | — |
| 2020-03-19 | $11.89 | $11.89 | 128,400 | — | — |
| 2020-03-18 | $11.19 | $11.19 | 26,000 | — | — |
| 2020-03-17 | $11.90 | $11.90 | 28,800 | — | — |
| 2020-03-16 | $11.70 | $11.70 | 53,200 | — | — |
| 2020-03-13 | $13.03 | $13.03 | 92,000 | — | — |
| 2020-03-12 | $12.53 | $12.53 | 91,200 | — | — |
| 2020-03-11 | $13.85 | $13.85 | 121,600 | — | — |
| 2020-03-10 | $14.39 | $14.39 | 142,400 | — | — |
| 2020-03-09 | $13.74 | $13.74 | 18,800 | — | — |
| 2020-03-06 | $14.73 | $14.73 | 43,600 | — | — |
| 2020-03-05 | $15.06 | $15.06 | 15,600 | — | — |
| 2020-03-04 | $15.53 | $15.53 | 23,200 | — | — |
| 2020-03-03 | $15.07 | $15.07 | 109,600 | — | — |
| 2020-03-02 | $15.41 | $15.41 | 17,200 | — | — |
| 2020-02-28 | $14.77 | $14.77 | 28,400 | — | — |
| 2020-02-27 | $14.67 | $14.67 | 66,400 | — | — |
| 2020-02-26 | $15.50 | $15.50 | 32,400 | — | — |
| 2020-02-25 | $15.41 | $15.41 | 44,400 | — | — |
| 2020-02-24 | $15.83 | $15.83 | 124,000 | — | — |
| 2020-02-21 | $16.67 | $16.67 | 46,000 | — | — |
| 2020-02-20 | $17.00 | $17.00 | 81,200 | — | — |
| 2020-02-19 | $17.22 | $17.22 | 66,800 | — | — |
| 2020-02-18 | $16.82 | $16.82 | 62,800 | — | — |
| 2020-02-14 | $16.49 | $16.49 | 46,000 | — | — |
| 2020-02-13 | $16.42 | $16.42 | 54,800 | — | — |
| 2020-02-12 | $16.35 | $16.35 | 26,400 | — | — |
| 2020-02-11 | $16.11 | $16.11 | 24,400 | — | — |
| 2020-02-10 | $16.05 | $16.05 | 27,200 | — | — |
| 2020-02-07 | $15.86 | $15.86 | 59,600 | — | — |
| 2020-02-06 | $15.99 | $15.99 | 74,400 | — | — |
| 2020-02-05 | $15.60 | $15.60 | 176,400 | — | — |
| 2020-02-04 | $16.14 | $16.14 | 174,400 | — | — |
| 2020-02-03 | $15.52 | $15.52 | 30,000 | — | — |
| 2020-01-31 | $14.82 | $14.82 | 20,400 | — | — |
| 2020-01-30 | $14.93 | $14.93 | 26,400 | — | — |
| 2020-01-29 | $14.87 | $14.87 | 16,800 | — | — |
| 2020-01-28 | $14.77 | $14.77 | 31,200 | — | — |
| 2020-01-27 | $14.50 | $14.50 | 77,600 | — | — |
| 2020-01-24 | $14.85 | $14.85 | 30,400 | — | — |
| 2020-01-23 | $15.04 | $15.04 | 12,800 | — | — |
| 2020-01-22 | $14.97 | $14.97 | 31,600 | — | — |
| 2020-01-21 | $14.94 | $14.94 | 4,000 | — | — |
| 2020-01-17 | $14.89 | $14.89 | 4,400 | — | — |
| 2020-01-16 | $14.82 | $14.82 | 12,400 | — | — |
| 2020-01-15 | $14.75 | $14.75 | 22,000 | — | — |
| 2020-01-14 | $14.81 | $14.81 | 41,600 | — | — |
| 2020-01-13 | $14.91 | $14.91 | 16,400 | — | — |
| 2020-01-10 | $14.58 | $14.58 | 14,400 | — | — |
| 2020-01-09 | $14.57 | $14.57 | 22,800 | — | — |
| 2020-01-08 | $14.47 | $14.46 | 19,200 | — | — |
| 2020-01-07 | $14.29 | $14.29 | 17,200 | — | — |
| 2020-01-06 | $14.19 | $14.19 | 23,600 | — | — |
| 2020-01-03 | $13.99 | $13.99 | 8,800 | — | — |
| 2020-01-02 | $14.11 | $14.11 | 12,000 | — | — |