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
- 2008-06-24 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 | $29.09 | $31.74 | 0 |
| 2020-12-30 | $29.09 | $31.74 | 0 |
| 2020-12-29 | $29.09 | $31.74 | 0 |
| 2020-12-28 | $29.09 | $31.74 | 0 |
| 2020-12-24 | $29.09 | $31.74 | 300 |
| 2020-12-23 | $29.31 | $31.98 | 0 |
| 2020-12-22 | $29.31 | $31.98 | 800 |
| 2020-12-21 | $29.35 | $32.02 | 400 |
| 2020-12-18 | $29.40 | $32.08 | 700 |
| 2020-12-17 | $29.40 | $32.08 | 0 |
| 2020-12-16 | $29.40 | $32.08 | 0 |
| 2020-12-15 | $29.40 | $32.08 | 10,400 |
| 2020-12-14 | $28.70 | $31.31 | 0 |
| 2020-12-11 | $28.70 | $31.31 | 0 |
| 2020-12-10 | $28.70 | $31.31 | 0 |
| 2020-12-09 | $28.70 | $31.31 | 700 |
| 2020-12-08 | $27.85 | $30.39 | 100 |
| 2020-12-07 | $28.71 | $31.32 | 0 |
| 2020-12-04 | $28.71 | $31.32 | 300 |
| 2020-12-03 | $28.85 | $31.48 | 1,000 |
| 2020-12-02 | $29.75 | $32.46 | 0 |
| 2020-12-01 | $29.75 | $32.46 | 0 |
| 2020-11-30 | $29.75 | $32.46 | 20,000 |
| 2020-11-27 | $29.75 | $32.46 | 0 |
| 2020-11-25 | $29.75 | $32.46 | 0 |
| 2020-11-24 | $29.75 | $32.46 | 0 |
| 2020-11-23 | $29.75 | $32.46 | 7,000 |
| 2020-11-20 | $29.75 | $32.46 | 400 |
| 2020-11-19 | $30.80 | $33.60 | 0 |
| 2020-11-18 | $30.80 | $33.60 | 0 |
| 2020-11-17 | $30.80 | $33.60 | 0 |
| 2020-11-16 | $30.80 | $33.60 | 0 |
| 2020-11-13 | $30.80 | $33.60 | 0 |
| 2020-11-12 | $30.80 | $33.60 | 500 |
| 2020-11-11 | $28.60 | $31.20 | 0 |
| 2020-11-10 | $28.60 | $31.20 | 0 |
| 2020-11-09 | $28.60 | $31.20 | 0 |
| 2020-11-06 | $28.60 | $31.20 | 0 |
| 2020-11-05 | $28.60 | $31.20 | 0 |
| 2020-11-04 | $28.60 | $31.20 | 1,000 |
| 2020-11-03 | $30.00 | $32.73 | 0 |
| 2020-11-02 | $30.00 | $32.73 | 900 |
| 2020-10-30 | $30.00 | $32.73 | 0 |
| 2020-10-29 | $30.00 | $32.73 | 0 |
| 2020-10-28 | $30.00 | $32.73 | 0 |
| 2020-10-27 | $30.00 | $32.73 | 0 |
| 2020-10-26 | $30.00 | $32.73 | 200 |
| 2020-10-23 | $31.45 | $34.10 | 0 |
| 2020-10-22 | $31.45 | $34.10 | 0 |
| 2020-10-21 | $31.45 | $34.10 | 0 |
| 2020-10-20 | $31.45 | $34.10 | 2,000 |
| 2020-10-19 | $30.88 | $33.49 | 1,800 |
| 2020-10-16 | $30.29 | $32.85 | 0 |
| 2020-10-15 | $30.29 | $32.85 | 0 |
| 2020-10-14 | $30.29 | $32.85 | 0 |
| 2020-10-13 | $30.29 | $32.85 | 0 |
| 2020-10-12 | $30.29 | $32.85 | 200 |
| 2020-10-09 | $29.45 | $31.93 | 0 |
| 2020-10-08 | $29.45 | $31.93 | 0 |
| 2020-10-07 | $29.45 | $31.93 | 300 |
| 2020-10-06 | $27.25 | $29.55 | 0 |
| 2020-10-05 | $27.25 | $29.55 | 0 |
| 2020-10-02 | $27.25 | $29.55 | 0 |
| 2020-10-01 | $27.25 | $29.55 | 0 |
| 2020-09-30 | $27.25 | $29.55 | 26,000 |
| 2020-09-29 | $27.25 | $29.55 | 0 |
| 2020-09-28 | $27.25 | $29.55 | 0 |
| 2020-09-25 | $27.25 | $29.55 | 0 |
| 2020-09-24 | $27.25 | $29.55 | 0 |
| 2020-09-23 | $27.25 | $29.55 | 0 |
| 2020-09-22 | $27.25 | $29.55 | 1,400 |
| 2020-09-21 | $28.40 | $30.80 | 0 |
| 2020-09-18 | $28.40 | $30.80 | 200 |
| 2020-09-17 | $25.65 | $27.81 | 0 |
| 2020-09-16 | $25.65 | $27.81 | 0 |
| 2020-09-15 | $25.65 | $27.81 | 0 |
| 2020-09-14 | $25.65 | $27.81 | 0 |
| 2020-09-11 | $25.65 | $27.81 | 0 |
| 2020-09-10 | $25.65 | $27.81 | 0 |
| 2020-09-09 | $25.65 | $27.81 | 0 |
| 2020-09-08 | $25.65 | $27.81 | 0 |
| 2020-09-04 | $25.65 | $27.81 | 100 |
| 2020-09-03 | $28.20 | $30.58 | 31,700 |
| 2020-09-02 | $28.20 | $30.58 | 0 |
| 2020-09-01 | $28.20 | $30.58 | 45,000 |
| 2020-08-31 | $28.20 | $30.58 | 0 |
| 2020-08-28 | $28.20 | $30.58 | 0 |
| 2020-08-27 | $28.20 | $30.58 | 0 |
| 2020-08-26 | $28.20 | $30.58 | 0 |
| 2020-08-25 | $28.20 | $30.58 | 0 |
| 2020-08-24 | $28.20 | $30.58 | 100 |
| 2020-08-21 | $27.39 | $29.70 | 200 |
| 2020-08-20 | $29.70 | $32.21 | 0 |
| 2020-08-19 | $29.70 | $32.21 | 0 |
| 2020-08-18 | $29.70 | $32.21 | 23,800 |
| 2020-08-17 | $29.70 | $32.21 | 600 |
| 2020-08-14 | $28.16 | $30.54 | 10,000 |
| 2020-08-13 | $28.16 | $30.54 | 0 |
| 2020-08-12 | $28.16 | $30.54 | 0 |
| 2020-08-11 | $28.16 | $30.54 | 24,700 |
| 2020-08-10 | $28.16 | $30.54 | 2,800 |
| 2020-08-07 | $30.60 | $33.18 | 0 |
| 2020-08-06 | $30.60 | $33.18 | 0 |
| 2020-08-05 | $30.60 | $33.18 | 0 |
| 2020-08-04 | $30.60 | $33.18 | 0 |
| 2020-08-03 | $30.60 | $33.18 | 0 |
| 2020-07-31 | $30.60 | $33.18 | 0 |
| 2020-07-30 | $30.60 | $33.18 | 0 |
| 2020-07-29 | $30.60 | $33.18 | 0 |
| 2020-07-28 | $30.60 | $33.18 | 0 |
| 2020-07-27 | $30.60 | $33.18 | 0 |
| 2020-07-24 | $30.60 | $33.18 | 0 |
| 2020-07-23 | $30.60 | $33.18 | 0 |
| 2020-07-22 | $30.60 | $33.18 | 0 |
| 2020-07-21 | $30.60 | $33.18 | 0 |
| 2020-07-20 | $30.60 | $33.18 | 0 |
| 2020-07-17 | $30.60 | $33.18 | 300 |
| 2020-07-16 | $31.64 | $34.31 | 0 |
| 2020-07-15 | $31.64 | $34.31 | 0 |
| 2020-07-14 | $31.64 | $34.31 | 0 |
| 2020-07-13 | $31.64 | $34.31 | 0 |
| 2020-07-10 | $31.64 | $34.31 | 0 |
| 2020-07-09 | $31.64 | $34.31 | 0 |
| 2020-07-08 | $31.64 | $34.31 | 0 |
| 2020-07-07 | $31.64 | $34.31 | 0 |
| 2020-07-06 | $31.64 | $34.31 | 0 |
| 2020-07-02 | $31.64 | $34.31 | 600 |
| 2020-07-01 | $31.64 | $34.31 | 0 |
| 2020-06-30 | $31.64 | $34.31 | 0 |
| 2020-06-29 | $31.64 | $34.31 | 0 |
| 2020-06-26 | $31.64 | $34.31 | 0 |
| 2020-06-25 | $31.64 | $34.31 | 0 |
| 2020-06-24 | $31.64 | $34.31 | 0 |
| 2020-06-23 | $31.64 | $34.31 | 0 |
| 2020-06-22 | $31.64 | $34.31 | 0 |
| 2020-06-19 | $31.64 | $34.31 | 0 |
| 2020-06-18 | $31.64 | $34.31 | 0 |
| 2020-06-17 | $31.64 | $34.31 | 0 |
| 2020-06-16 | $31.64 | $34.31 | 600 |
| 2020-06-15 | $32.10 | $34.81 | 0 |
| 2020-06-12 | $32.10 | $34.81 | 100 |
| 2020-06-11 | $32.10 | $34.81 | 1,600 |
| 2020-06-10 | $32.06 | $34.76 | 600 |
| 2020-06-09 | $30.75 | $33.34 | 0 |
| 2020-06-08 | $30.75 | $33.34 | 0 |
| 2020-06-05 | $30.75 | $33.34 | 0 |
| 2020-06-04 | $30.75 | $33.34 | 1,600 |
| 2020-06-03 | $30.99 | $33.60 | 0 |
| 2020-06-02 | $30.99 | $33.60 | 0 |
| 2020-06-01 | $30.99 | $33.60 | 0 |
| 2020-05-29 | $30.99 | $33.60 | 300 |
| 2020-05-28 | $31.47 | $34.13 | 0 |
| 2020-05-27 | $31.47 | $34.13 | 600 |
| 2020-05-26 | $32.58 | $35.33 | 0 |
| 2020-05-22 | $32.58 | $35.33 | 300 |
| 2020-05-21 | $31.99 | $34.69 | 0 |
| 2020-05-20 | $31.99 | $34.69 | 0 |
| 2020-05-19 | $31.99 | $34.69 | 0 |
| 2020-05-18 | $31.99 | $34.69 | 0 |
| 2020-05-15 | $31.99 | $34.69 | 0 |
| 2020-05-14 | $31.99 | $34.69 | 0 |
| 2020-05-13 | $31.99 | $34.69 | 300 |
| 2020-05-12 | $30.93 | $33.54 | 0 |
| 2020-05-11 | $30.93 | $33.54 | 0 |
| 2020-05-08 | $30.93 | $33.54 | 0 |
| 2020-05-07 | $30.93 | $33.54 | 300 |
| 2020-05-06 | $35.94 | $38.97 | 0 |
| 2020-05-05 | $35.94 | $38.97 | 0 |
| 2020-05-04 | $35.94 | $38.97 | 0 |
| 2020-05-01 | $35.94 | $38.97 | 0 |
| 2020-04-30 | $35.94 | $38.97 | 0 |
| 2020-04-29 | $35.94 | $38.97 | 0 |
| 2020-04-28 | $35.94 | $38.97 | 0 |
| 2020-04-27 | $35.94 | $38.97 | 0 |
| 2020-04-24 | $35.94 | $38.97 | 0 |
| 2020-04-23 | $35.94 | $38.97 | 0 |
| 2020-04-22 | $35.94 | $38.97 | 0 |
| 2020-04-21 | $35.94 | $38.97 | 300 |
| 2020-04-20 | $35.80 | $38.82 | 100 |
| 2020-04-17 | $34.20 | $37.09 | 200 |
| 2020-04-16 | $34.55 | $37.47 | 0 |
| 2020-04-15 | $34.55 | $37.47 | 100 |
| 2020-04-14 | $34.70 | $37.63 | 0 |
| 2020-04-13 | $34.70 | $37.63 | 0 |
| 2020-04-09 | $34.70 | $37.63 | 0 |
| 2020-04-08 | $34.70 | $37.63 | 0 |
| 2020-04-07 | $34.70 | $37.63 | 100 |
| 2020-04-06 | $33.45 | $36.27 | 0 |
| 2020-04-03 | $33.45 | $36.27 | 0 |
| 2020-04-02 | $33.45 | $36.27 | 0 |
| 2020-04-01 | $33.45 | $36.27 | 0 |
| 2020-03-31 | $33.45 | $36.27 | 0 |
| 2020-03-30 | $33.45 | $36.27 | 0 |
| 2020-03-27 | $33.45 | $36.27 | 300 |
| 2020-03-26 | $31.90 | $34.59 | 0 |
| 2020-03-25 | $31.90 | $34.59 | 0 |
| 2020-03-24 | $31.90 | $34.59 | 800 |
| 2020-03-23 | $30.91 | $33.52 | 200 |
| 2020-03-20 | $29.78 | $32.29 | 0 |
| 2020-03-19 | $29.78 | $32.29 | 0 |
| 2020-03-18 | $29.78 | $32.29 | 0 |
| 2020-03-17 | $29.78 | $32.29 | 100 |
| 2020-03-16 | $33.00 | $35.78 | 0 |
| 2020-03-13 | $33.00 | $35.78 | 0 |
| 2020-03-12 | $33.00 | $35.78 | 0 |
| 2020-03-11 | $33.00 | $35.78 | 0 |
| 2020-03-10 | $33.00 | $35.78 | 0 |
| 2020-03-09 | $33.00 | $35.78 | 0 |
| 2020-03-06 | $33.00 | $35.78 | 0 |
| 2020-03-05 | $33.00 | $35.78 | 800 |
| 2020-03-04 | $34.00 | $36.87 | 0 |
| 2020-03-03 | $34.00 | $36.87 | 500 |
| 2020-03-02 | $32.15 | $34.86 | 0 |
| 2020-02-28 | $32.15 | $34.86 | 100 |
| 2020-02-27 | $34.17 | $37.05 | 600 |
| 2020-02-26 | $35.28 | $38.26 | 0 |
| 2020-02-25 | $35.28 | $38.26 | 0 |
| 2020-02-24 | $35.28 | $38.26 | 0 |
| 2020-02-21 | $35.28 | $38.26 | 0 |
| 2020-02-20 | $35.28 | $38.26 | 0 |
| 2020-02-19 | $35.28 | $38.26 | 39,400 |
| 2020-02-18 | $35.28 | $38.26 | 0 |
| 2020-02-14 | $35.28 | $38.26 | 0 |
| 2020-02-13 | $35.28 | $38.26 | 0 |
| 2020-02-12 | $35.28 | $38.26 | 0 |
| 2020-02-11 | $35.28 | $38.26 | 28,700 |
| 2020-02-10 | $33.70 | $36.54 | 0 |
| 2020-02-07 | $33.70 | $36.54 | 0 |
| 2020-02-06 | $33.70 | $36.54 | 0 |
| 2020-02-05 | $33.70 | $36.54 | 0 |
| 2020-02-04 | $33.70 | $36.54 | 0 |
| 2020-02-03 | $33.70 | $36.54 | 0 |
| 2020-01-31 | $33.70 | $36.54 | 200 |
| 2020-01-30 | $35.65 | $38.66 | 0 |
| 2020-01-29 | $35.65 | $38.66 | 0 |
| 2020-01-28 | $35.65 | $38.66 | 0 |
| 2020-01-27 | $35.65 | $38.66 | 0 |
| 2020-01-24 | $35.65 | $38.66 | 0 |
| 2020-01-23 | $35.65 | $38.66 | 0 |
| 2020-01-22 | $35.65 | $38.66 | 0 |
| 2020-01-21 | $35.65 | $38.66 | 0 |
| 2020-01-17 | $35.65 | $38.66 | 0 |
| 2020-01-16 | $35.65 | $38.66 | 500 |
| 2020-01-15 | $36.18 | $39.23 | 0 |
| 2020-01-14 | $36.18 | $39.23 | 300 |
| 2020-01-13 | $35.90 | $38.93 | 0 |
| 2020-01-10 | $35.90 | $38.93 | 0 |
| 2020-01-09 | $35.90 | $38.93 | 0 |
| 2020-01-08 | $35.90 | $38.93 | 0 |
| 2020-01-07 | $35.90 | $38.93 | 2,100 |
| 2020-01-06 | $35.45 | $38.44 | 25,100 |
| 2020-01-03 | $34.80 | $37.74 | 0 |
| 2020-01-02 | $34.80 | $37.74 | 0 |