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
- 2001-10-31 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 | $23.00 | $31.52 | 900 |
| 2020-12-30 | $23.35 | $32.00 | 9,700 |
| 2020-12-29 | $23.22 | $31.82 | 700 |
| 2020-12-28 | $23.05 | $31.59 | 1,300 |
| 2020-12-24 | $22.75 | $31.18 | 100 |
| 2020-12-23 | $22.79 | $31.23 | 500 |
| 2020-12-22 | $22.38 | $30.67 | 1,700 |
| 2020-12-21 | $22.51 | $30.85 | 1,200 |
| 2020-12-18 | $22.86 | $31.33 | 2,400 |
| 2020-12-17 | $23.57 | $32.30 | 600 |
| 2020-12-16 | $23.71 | $32.49 | 1,700 |
| 2020-12-15 | $23.28 | $31.90 | 1,500 |
| 2020-12-14 | $22.79 | $31.23 | 2,000 |
| 2020-12-11 | $22.97 | $31.48 | 1,300 |
| 2020-12-10 | $23.05 | $31.59 | 1,900 |
| 2020-12-09 | $22.90 | $31.38 | 4,600 |
| 2020-12-08 | $22.99 | $31.51 | 700 |
| 2020-12-07 | $23.16 | $31.74 | 3,000 |
| 2020-12-04 | $23.30 | $31.93 | 1,700 |
| 2020-12-03 | $23.15 | $31.73 | 500 |
| 2020-12-02 | $22.89 | $31.37 | 1,300 |
| 2020-12-01 | $23.58 | $31.85 | 2,900 |
| 2020-11-30 | $23.21 | $31.35 | 10,600 |
| 2020-11-27 | $23.75 | $32.08 | 1,200 |
| 2020-11-25 | $23.62 | $31.91 | 600 |
| 2020-11-24 | $24.00 | $32.42 | 900 |
| 2020-11-23 | $23.10 | $31.20 | 2,000 |
| 2020-11-20 | $23.10 | $31.20 | 900 |
| 2020-11-19 | $23.03 | $31.11 | 900 |
| 2020-11-18 | $23.00 | $31.07 | 400 |
| 2020-11-17 | $23.00 | $31.07 | 1,000 |
| 2020-11-16 | $22.71 | $30.68 | 2,600 |
| 2020-11-13 | $22.17 | $29.95 | 1,200 |
| 2020-11-12 | $22.17 | $29.95 | 3,400 |
| 2020-11-11 | $22.65 | $30.60 | 800 |
| 2020-11-10 | $22.52 | $30.42 | 1,400 |
| 2020-11-09 | $22.45 | $30.32 | 400 |
| 2020-11-06 | $21.60 | $29.18 | 9,100 |
| 2020-11-05 | $21.90 | $29.58 | 2,000 |
| 2020-11-04 | $21.58 | $29.15 | 100 |
| 2020-11-03 | $21.07 | $28.46 | 1,700 |
| 2020-11-02 | $20.78 | $28.07 | 5,300 |
| 2020-10-30 | $20.07 | $27.11 | 0 |
| 2020-10-29 | $20.07 | $27.11 | 0 |
| 2020-10-28 | $20.07 | $27.11 | 1,500 |
| 2020-10-27 | $21.34 | $28.83 | 0 |
| 2020-10-26 | $21.34 | $28.83 | 200 |
| 2020-10-23 | $21.38 | $28.88 | 300 |
| 2020-10-22 | $21.43 | $28.95 | 4,100 |
| 2020-10-21 | $21.05 | $28.43 | 1,500 |
| 2020-10-20 | $20.88 | $28.20 | 2,900 |
| 2020-10-19 | $20.95 | $28.30 | 700 |
| 2020-10-16 | $21.04 | $28.42 | 2,400 |
| 2020-10-15 | $20.93 | $28.27 | 0 |
| 2020-10-14 | $20.93 | $28.27 | 600 |
| 2020-10-13 | $20.75 | $28.03 | 800 |
| 2020-10-12 | $20.52 | $27.72 | 200 |
| 2020-10-09 | $21.29 | $28.76 | 1,900 |
| 2020-10-08 | $21.06 | $28.45 | 500 |
| 2020-10-07 | $20.90 | $28.23 | 1,000 |
| 2020-10-06 | $20.75 | $28.03 | 1,000 |
| 2020-10-05 | $20.42 | $27.58 | 1,800 |
| 2020-10-02 | $20.07 | $27.11 | 1,100 |
| 2020-10-01 | $19.68 | $26.58 | 700 |
| 2020-09-30 | $19.65 | $26.54 | 20,700 |
| 2020-09-29 | $19.39 | $26.19 | 800 |
| 2020-09-28 | $19.10 | $25.80 | 0 |
| 2020-09-25 | $19.10 | $25.80 | 0 |
| 2020-09-24 | $19.10 | $25.80 | 3,600 |
| 2020-09-23 | $19.09 | $25.79 | 800 |
| 2020-09-22 | $19.78 | $26.72 | 0 |
| 2020-09-21 | $19.78 | $26.72 | 0 |
| 2020-09-18 | $19.78 | $26.72 | 1,200 |
| 2020-09-17 | $19.60 | $26.48 | 151,000 |
| 2020-09-16 | $20.13 | $27.19 | 156,200 |
| 2020-09-15 | $19.92 | $26.91 | 2,400 |
| 2020-09-14 | $19.90 | $26.88 | 2,100 |
| 2020-09-11 | $19.85 | $26.81 | 5,700 |
| 2020-09-10 | $19.86 | $26.83 | 2,200 |
| 2020-09-09 | $20.44 | $27.61 | 1,200 |
| 2020-09-08 | $19.86 | $26.83 | 1,700 |
| 2020-09-04 | $20.21 | $27.30 | 0 |
| 2020-09-03 | $20.21 | $27.30 | 137,600 |
| 2020-09-02 | $20.20 | $27.29 | 900 |
| 2020-09-01 | $18.91 | $25.54 | 600 |
| 2020-08-31 | $20.54 | $27.29 | 50,900 |
| 2020-08-28 | $21.00 | $27.90 | 400 |
| 2020-08-27 | $20.78 | $27.61 | 2,500 |
| 2020-08-26 | $20.34 | $27.03 | 100 |
| 2020-08-25 | $20.21 | $26.85 | 8,000 |
| 2020-08-24 | $20.31 | $26.99 | 1,900 |
| 2020-08-21 | $19.82 | $26.33 | 200 |
| 2020-08-20 | $19.84 | $26.36 | 600 |
| 2020-08-19 | $20.36 | $27.05 | 1,100 |
| 2020-08-18 | $20.18 | $26.81 | 800 |
| 2020-08-17 | $20.35 | $27.04 | 2,300 |
| 2020-08-14 | $20.31 | $26.99 | 800 |
| 2020-08-13 | $20.89 | $27.76 | 0 |
| 2020-08-12 | $20.89 | $27.76 | 0 |
| 2020-08-11 | $20.89 | $27.76 | 1,900 |
| 2020-08-10 | $19.94 | $26.49 | 500 |
| 2020-08-07 | $19.08 | $25.35 | 0 |
| 2020-08-06 | $19.08 | $25.35 | 800 |
| 2020-08-05 | $18.81 | $24.99 | 6,000 |
| 2020-08-04 | $17.90 | $23.78 | 500 |
| 2020-08-03 | $15.72 | $20.89 | 200 |
| 2020-07-31 | $17.82 | $23.68 | 1,600 |
| 2020-07-30 | $17.82 | $23.68 | 1,000 |
| 2020-07-29 | $18.06 | $24.00 | 500 |
| 2020-07-28 | $18.00 | $23.92 | 500 |
| 2020-07-27 | $18.00 | $23.92 | 500 |
| 2020-07-24 | $18.00 | $23.92 | 0 |
| 2020-07-23 | $18.00 | $23.92 | 300 |
| 2020-07-22 | $18.09 | $24.04 | 1,300 |
| 2020-07-21 | $18.23 | $24.22 | 300 |
| 2020-07-20 | $17.82 | $23.68 | 100 |
| 2020-07-17 | $17.89 | $23.77 | 1,100 |
| 2020-07-16 | $18.08 | $24.02 | 2,000 |
| 2020-07-15 | $17.69 | $23.50 | 0 |
| 2020-07-14 | $17.69 | $23.50 | 800 |
| 2020-07-13 | $17.43 | $23.16 | 1,600 |
| 2020-07-10 | $17.42 | $23.15 | 0 |
| 2020-07-09 | $17.42 | $23.15 | 0 |
| 2020-07-08 | $17.42 | $23.15 | 800 |
| 2020-07-07 | $17.59 | $23.37 | 0 |
| 2020-07-06 | $17.59 | $23.37 | 600 |
| 2020-07-02 | $17.56 | $23.33 | 300 |
| 2020-07-01 | $17.50 | $23.25 | 700 |
| 2020-06-30 | $17.37 | $23.08 | 600 |
| 2020-06-29 | $17.60 | $23.38 | 0 |
| 2020-06-26 | $17.60 | $23.38 | 0 |
| 2020-06-25 | $17.60 | $23.38 | 0 |
| 2020-06-24 | $17.60 | $23.38 | 5,700 |
| 2020-06-23 | $17.98 | $23.89 | 0 |
| 2020-06-22 | $17.98 | $23.89 | 500 |
| 2020-06-19 | $17.81 | $23.66 | 4,300 |
| 2020-06-18 | $17.93 | $23.82 | 100 |
| 2020-06-17 | $17.93 | $23.82 | 1,200 |
| 2020-06-16 | $17.79 | $23.64 | 3,100 |
| 2020-06-15 | $17.37 | $23.08 | 200 |
| 2020-06-12 | $18.49 | $24.57 | 0 |
| 2020-06-11 | $18.49 | $24.57 | 0 |
| 2020-06-10 | $18.49 | $24.57 | 300 |
| 2020-06-09 | $18.90 | $25.11 | 200 |
| 2020-06-08 | $19.10 | $25.38 | 1,100 |
| 2020-06-05 | $18.05 | $23.98 | 100 |
| 2020-06-04 | $17.54 | $23.31 | 1,000 |
| 2020-06-03 | $17.50 | $23.25 | 100 |
| 2020-06-02 | $16.70 | $22.19 | 500 |
| 2020-06-01 | $16.46 | $21.87 | 2,000 |
| 2020-05-29 | $16.32 | $21.26 | 4,000 |
| 2020-05-28 | $16.27 | $21.20 | 1,000 |
| 2020-05-27 | $16.21 | $21.12 | 900 |
| 2020-05-26 | $15.98 | $20.82 | 1,200 |
| 2020-05-22 | $14.63 | $19.06 | 1,000 |
| 2020-05-21 | $14.77 | $19.24 | 0 |
| 2020-05-20 | $14.77 | $19.24 | 400 |
| 2020-05-19 | $14.71 | $19.16 | 5,500 |
| 2020-05-18 | $15.75 | $20.52 | 200 |
| 2020-05-15 | $14.12 | $18.40 | 8,500 |
| 2020-05-14 | $14.19 | $18.49 | 1,100 |
| 2020-05-13 | $14.16 | $18.45 | 2,400 |
| 2020-05-12 | $15.10 | $19.67 | 1,700 |
| 2020-05-11 | $15.01 | $19.55 | 2,100 |
| 2020-05-08 | $15.35 | $20.00 | 1,100 |
| 2020-05-07 | $15.08 | $19.65 | 1,800 |
| 2020-05-06 | $15.25 | $19.87 | 300 |
| 2020-05-05 | $15.49 | $20.18 | 1,400 |
| 2020-05-04 | $15.49 | $20.18 | 500 |
| 2020-05-01 | $16.55 | $21.56 | 0 |
| 2020-04-30 | $16.55 | $21.56 | 1,500 |
| 2020-04-29 | $16.49 | $21.48 | 4,600 |
| 2020-04-28 | $16.00 | $20.84 | 1,600 |
| 2020-04-27 | $15.20 | $19.80 | 1,500 |
| 2020-04-24 | $14.79 | $19.27 | 1,900 |
| 2020-04-23 | $14.64 | $19.07 | 300 |
| 2020-04-22 | $15.10 | $19.67 | 0 |
| 2020-04-21 | $15.10 | $19.67 | 4,200 |
| 2020-04-20 | $15.87 | $20.68 | 12,700 |
| 2020-04-17 | $15.13 | $19.71 | 0 |
| 2020-04-16 | $15.13 | $19.71 | 1,900 |
| 2020-04-15 | $15.60 | $20.32 | 300 |
| 2020-04-14 | $16.59 | $21.61 | 2,600 |
| 2020-04-13 | $16.55 | $21.56 | 2,700 |
| 2020-04-09 | $17.04 | $22.20 | 1,900 |
| 2020-04-08 | $16.79 | $21.87 | 0 |
| 2020-04-07 | $16.79 | $21.87 | 1,500 |
| 2020-04-06 | $15.92 | $20.74 | 3,300 |
| 2020-04-03 | $15.39 | $20.05 | 6,700 |
| 2020-04-02 | $15.84 | $20.64 | 0 |
| 2020-04-01 | $15.84 | $20.64 | 2,400 |
| 2020-03-31 | $17.53 | $22.84 | 9,400 |
| 2020-03-30 | $15.98 | $20.82 | 400 |
| 2020-03-27 | $16.96 | $22.10 | 1,600 |
| 2020-03-26 | $17.53 | $22.84 | 2,000 |
| 2020-03-25 | $16.91 | $22.03 | 16,100 |
| 2020-03-24 | $14.96 | $19.49 | 1,100 |
| 2020-03-23 | $13.80 | $17.98 | 5,500 |
| 2020-03-20 | $15.34 | $19.98 | 0 |
| 2020-03-19 | $15.34 | $19.98 | 5,800 |
| 2020-03-18 | $14.82 | $19.31 | 1,800 |
| 2020-03-17 | $15.96 | $20.79 | 1,700 |
| 2020-03-16 | $15.84 | $20.64 | 17,700 |
| 2020-03-13 | $17.59 | $22.92 | 1,700 |
| 2020-03-12 | $16.47 | $21.46 | 5,600 |
| 2020-03-11 | $19.98 | $26.03 | 242,800 |
| 2020-03-10 | $20.89 | $27.22 | 1,100 |
| 2020-03-09 | $20.41 | $26.59 | 14,400 |
| 2020-03-06 | $21.90 | $28.53 | 100 |
| 2020-03-05 | $22.81 | $29.72 | 0 |
| 2020-03-04 | $22.81 | $29.72 | 41,800 |
| 2020-03-03 | $23.21 | $30.24 | 100 |
| 2020-03-02 | $23.02 | $29.99 | 1,300 |
| 2020-02-28 | $23.36 | $30.01 | 600 |
| 2020-02-27 | $23.91 | $30.71 | 13,500 |
| 2020-02-26 | $24.73 | $31.77 | 0 |
| 2020-02-25 | $24.73 | $31.77 | 2,600 |
| 2020-02-24 | $25.34 | $32.55 | 7,500 |
| 2020-02-21 | $26.13 | $33.57 | 0 |
| 2020-02-20 | $26.13 | $33.57 | 0 |
| 2020-02-19 | $25.91 | $33.28 | 0 |
| 2020-02-18 | $25.91 | $33.28 | 1,500 |
| 2020-02-14 | $26.08 | $33.50 | 500 |
| 2020-02-13 | $26.50 | $34.04 | 100 |
| 2020-02-12 | $26.57 | $34.13 | 2,200 |
| 2020-02-11 | $26.55 | $34.10 | 11,000 |
| 2020-02-10 | $26.40 | $33.91 | 8,000 |
| 2020-02-07 | $26.40 | $33.91 | 1,000 |
| 2020-02-06 | $26.31 | $33.80 | 100 |
| 2020-02-05 | $26.13 | $33.57 | 3,900 |
| 2020-02-04 | $26.07 | $33.49 | 0 |
| 2020-02-03 | $26.07 | $33.49 | 200 |
| 2020-01-31 | $26.23 | $33.69 | 0 |
| 2020-01-30 | $26.23 | $33.69 | 0 |
| 2020-01-29 | $26.23 | $33.69 | 0 |
| 2020-01-28 | $26.23 | $33.69 | 1,400 |
| 2020-01-27 | $26.19 | $33.64 | 0 |
| 2020-01-24 | $26.19 | $33.64 | 400 |
| 2020-01-23 | $26.26 | $33.73 | 200 |
| 2020-01-22 | $26.08 | $33.50 | 0 |
| 2020-01-21 | $26.08 | $33.50 | 0 |
| 2020-01-17 | $26.08 | $33.50 | 2,000 |
| 2020-01-16 | $25.74 | $33.06 | 1,100 |
| 2020-01-15 | $25.82 | $33.17 | 0 |
| 2020-01-14 | $25.82 | $33.17 | 600 |
| 2020-01-13 | $25.91 | $33.28 | 700 |
| 2020-01-10 | $25.97 | $33.36 | 2,500 |
| 2020-01-09 | $26.03 | $33.44 | 0 |
| 2020-01-08 | $26.03 | $33.44 | 2,000 |
| 2020-01-07 | $25.87 | $33.23 | 1,800 |
| 2020-01-06 | $25.69 | $33.00 | 0 |
| 2020-01-03 | $25.69 | $33.00 | 1,200 |
| 2020-01-02 | $25.67 | $32.97 | 400 |