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
- 2012-01-17 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 | $33.11 | $38.73 | 1,200 |
| 2020-12-30 | $32.66 | $38.20 | 4,000 |
| 2020-12-29 | $32.80 | $38.37 | 900 |
| 2020-12-28 | $31.36 | $36.68 | 2,000 |
| 2020-12-24 | $31.95 | $37.37 | 1,000 |
| 2020-12-23 | $31.84 | $37.24 | 16,800 |
| 2020-12-22 | $31.02 | $36.28 | 1,100 |
| 2020-12-21 | $30.72 | $35.93 | 5,500 |
| 2020-12-18 | $32.04 | $37.48 | 2,600 |
| 2020-12-17 | $32.25 | $37.72 | 4,200 |
| 2020-12-16 | $32.19 | $37.65 | 12,500 |
| 2020-12-15 | $33.26 | $38.90 | 13,500 |
| 2020-12-14 | $34.82 | $40.73 | 719,300 |
| 2020-12-11 | $32.33 | $37.82 | 7,300 |
| 2020-12-10 | $32.79 | $38.35 | 2,300 |
| 2020-12-09 | $32.79 | $38.35 | 32,700 |
| 2020-12-08 | $32.19 | $37.65 | 2,800 |
| 2020-12-07 | $33.55 | $39.24 | 2,500 |
| 2020-12-04 | $33.37 | $39.03 | 1,600 |
| 2020-12-03 | $33.19 | $38.82 | 900 |
| 2020-12-02 | $33.31 | $38.96 | 3,700 |
| 2020-12-01 | $33.08 | $38.69 | 800 |
| 2020-11-30 | $32.87 | $38.45 | 1,800 |
| 2020-11-27 | $34.13 | $39.92 | 200 |
| 2020-11-25 | $32.81 | $38.38 | 1,400 |
| 2020-11-24 | $32.81 | $38.38 | 100 |
| 2020-11-23 | $32.17 | $37.63 | 3,100 |
| 2020-11-20 | $32.50 | $38.01 | 100 |
| 2020-11-19 | $32.50 | $38.01 | 0 |
| 2020-11-18 | $32.50 | $38.01 | 1,800 |
| 2020-11-17 | $31.95 | $37.37 | 0 |
| 2020-11-16 | $31.95 | $37.37 | 6,400 |
| 2020-11-13 | $31.95 | $37.37 | 4,700 |
| 2020-11-12 | $30.80 | $36.03 | 1,000 |
| 2020-11-11 | $31.92 | $37.34 | 0 |
| 2020-11-10 | $31.92 | $37.34 | 500 |
| 2020-11-09 | $31.01 | $36.27 | 500 |
| 2020-11-06 | $27.93 | $32.67 | 300 |
| 2020-11-05 | $27.04 | $31.63 | 3,600 |
| 2020-11-04 | $25.77 | $30.14 | 28,000 |
| 2020-11-03 | $26.03 | $30.45 | 20,100 |
| 2020-11-02 | $24.92 | $29.15 | 9,300 |
| 2020-10-30 | $24.89 | $29.11 | 2,100 |
| 2020-10-29 | $26.89 | $31.45 | 6,600 |
| 2020-10-28 | $26.89 | $30.97 | 7,500 |
| 2020-10-27 | $26.89 | $30.97 | 100 |
| 2020-10-26 | $28.00 | $32.25 | 1,000 |
| 2020-10-23 | $28.01 | $32.26 | 0 |
| 2020-10-22 | $28.01 | $32.26 | 900 |
| 2020-10-21 | $28.75 | $33.11 | 10,900 |
| 2020-10-20 | $29.00 | $33.40 | 100 |
| 2020-10-19 | $29.00 | $33.40 | 0 |
| 2020-10-16 | $29.00 | $33.40 | 0 |
| 2020-10-15 | $29.00 | $33.40 | 0 |
| 2020-10-14 | $29.00 | $33.40 | 900 |
| 2020-10-13 | $29.00 | $33.40 | 0 |
| 2020-10-12 | $29.00 | $33.40 | 300 |
| 2020-10-09 | $28.50 | $32.83 | 9,300 |
| 2020-10-08 | $28.50 | $32.83 | 0 |
| 2020-10-07 | $28.50 | $32.83 | 600 |
| 2020-10-06 | $29.16 | $33.59 | 2,300 |
| 2020-10-05 | $28.02 | $32.27 | 3,900 |
| 2020-10-02 | $28.02 | $32.27 | 0 |
| 2020-10-01 | $28.02 | $32.27 | 300 |
| 2020-09-30 | $28.16 | $32.43 | 700 |
| 2020-09-29 | $28.16 | $32.43 | 0 |
| 2020-09-28 | $28.16 | $32.43 | 12,300 |
| 2020-09-25 | $27.62 | $31.81 | 0 |
| 2020-09-24 | $27.62 | $31.81 | 100 |
| 2020-09-23 | $28.48 | $32.80 | 3,400 |
| 2020-09-22 | $28.48 | $32.80 | 0 |
| 2020-09-21 | $28.48 | $32.80 | 300 |
| 2020-09-18 | $28.05 | $32.31 | 500 |
| 2020-09-17 | $28.05 | $32.31 | 0 |
| 2020-09-16 | $28.05 | $32.31 | 0 |
| 2020-09-15 | $28.05 | $32.31 | 1,600 |
| 2020-09-14 | $26.99 | $31.09 | 8,700 |
| 2020-09-11 | $26.99 | $31.09 | 0 |
| 2020-09-10 | $26.99 | $31.09 | 400 |
| 2020-09-09 | $26.99 | $31.09 | 200 |
| 2020-09-08 | $26.87 | $30.95 | 1,700 |
| 2020-09-04 | $28.64 | $32.99 | 0 |
| 2020-09-03 | $28.64 | $32.99 | 500 |
| 2020-09-02 | $27.85 | $32.08 | 3,100 |
| 2020-09-01 | $27.85 | $32.08 | 800 |
| 2020-08-31 | $27.85 | $32.08 | 15,500 |
| 2020-08-28 | $28.08 | $32.34 | 1,300 |
| 2020-08-27 | $28.63 | $32.98 | 3,300 |
| 2020-08-26 | $28.04 | $32.30 | 0 |
| 2020-08-25 | $28.04 | $32.30 | 900 |
| 2020-08-24 | $27.45 | $31.62 | 1,000 |
| 2020-08-21 | $27.45 | $31.62 | 0 |
| 2020-08-20 | $27.45 | $31.62 | 5,100 |
| 2020-08-19 | $27.06 | $31.17 | 0 |
| 2020-08-18 | $27.06 | $31.17 | 3,400 |
| 2020-08-17 | $28.32 | $32.62 | 0 |
| 2020-08-14 | $28.32 | $32.62 | 73,800 |
| 2020-08-13 | $28.32 | $32.62 | 6,000 |
| 2020-08-12 | $26.71 | $30.76 | 0 |
| 2020-08-11 | $26.71 | $30.76 | 700 |
| 2020-08-10 | $26.71 | $30.76 | 2,800 |
| 2020-08-07 | $26.60 | $30.64 | 11,500 |
| 2020-08-06 | $26.55 | $30.58 | 200 |
| 2020-08-05 | $26.86 | $30.94 | 100 |
| 2020-08-04 | $26.21 | $30.19 | 0 |
| 2020-08-03 | $26.21 | $30.19 | 0 |
| 2020-07-31 | $26.21 | $30.19 | 8,700 |
| 2020-07-30 | $26.70 | $30.75 | 800 |
| 2020-07-29 | $27.74 | $31.95 | 30,300 |
| 2020-07-28 | $27.19 | $31.32 | 30,000 |
| 2020-07-27 | $27.19 | $31.32 | 900 |
| 2020-07-24 | $27.00 | $31.10 | 1,000 |
| 2020-07-23 | $27.00 | $31.10 | 300 |
| 2020-07-22 | $26.65 | $30.70 | 13,200 |
| 2020-07-21 | $26.50 | $30.52 | 0 |
| 2020-07-20 | $26.50 | $30.52 | 17,300 |
| 2020-07-17 | $25.87 | $29.80 | 200 |
| 2020-07-16 | $26.55 | $30.58 | 0 |
| 2020-07-15 | $26.55 | $30.58 | 1,100 |
| 2020-07-14 | $26.55 | $30.58 | 0 |
| 2020-07-13 | $26.55 | $30.58 | 0 |
| 2020-07-10 | $26.55 | $30.58 | 1,300 |
| 2020-07-09 | $26.55 | $30.58 | 2,700 |
| 2020-07-08 | $26.79 | $30.86 | 500 |
| 2020-07-07 | $26.99 | $31.09 | 1,900 |
| 2020-07-06 | $27.23 | $31.36 | 1,100 |
| 2020-07-02 | $27.32 | $31.47 | 8,300 |
| 2020-07-01 | $26.54 | $30.57 | 0 |
| 2020-06-30 | $26.54 | $30.57 | 12,000 |
| 2020-06-29 | $26.44 | $30.45 | 200 |
| 2020-06-26 | $27.54 | $31.72 | 0 |
| 2020-06-25 | $27.54 | $31.72 | 16,900 |
| 2020-06-24 | $27.11 | $31.23 | 3,800 |
| 2020-06-23 | $27.11 | $31.23 | 200 |
| 2020-06-22 | $27.93 | $32.17 | 18,000 |
| 2020-06-19 | $27.93 | $32.17 | 4,500 |
| 2020-06-18 | $27.85 | $32.08 | 9,000 |
| 2020-06-17 | $27.47 | $31.64 | 10,200 |
| 2020-06-16 | $27.16 | $31.28 | 500 |
| 2020-06-15 | $28.22 | $32.50 | 100 |
| 2020-06-12 | $28.22 | $32.50 | 100 |
| 2020-06-11 | $28.22 | $32.50 | 3,600 |
| 2020-06-10 | $29.70 | $34.21 | 489,500 |
| 2020-06-09 | $29.02 | $33.43 | 26,400 |
| 2020-06-08 | $29.76 | $34.28 | 200 |
| 2020-06-05 | $30.09 | $34.66 | 2,200 |
| 2020-06-04 | $28.46 | $32.78 | 0 |
| 2020-06-03 | $28.46 | $32.78 | 0 |
| 2020-06-02 | $28.46 | $32.78 | 800 |
| 2020-06-01 | $28.41 | $32.72 | 0 |
| 2020-05-29 | $28.41 | $32.72 | 0 |
| 2020-05-28 | $28.41 | $32.72 | 2,900 |
| 2020-05-27 | $27.05 | $31.16 | 2,300 |
| 2020-05-26 | $26.26 | $30.25 | 600 |
| 2020-05-22 | $25.25 | $29.08 | 43,100 |
| 2020-05-21 | $25.67 | $29.57 | 500 |
| 2020-05-20 | $24.25 | $27.93 | 0 |
| 2020-05-19 | $24.25 | $27.93 | 900 |
| 2020-05-18 | $23.49 | $27.06 | 0 |
| 2020-05-15 | $23.49 | $27.06 | 0 |
| 2020-05-14 | $23.49 | $27.06 | 4,900 |
| 2020-05-13 | $25.00 | $28.80 | 10,600 |
| 2020-05-12 | $25.00 | $28.80 | 0 |
| 2020-05-11 | $25.00 | $28.80 | 1,200 |
| 2020-05-08 | $24.10 | $27.76 | 400 |
| 2020-05-07 | $25.19 | $29.01 | 1,400 |
| 2020-05-06 | $23.96 | $27.60 | 8,200 |
| 2020-05-05 | $24.65 | $28.39 | 800 |
| 2020-05-04 | $24.35 | $28.05 | 0 |
| 2020-05-01 | $24.35 | $28.05 | 0 |
| 2020-04-30 | $24.35 | $28.05 | 800 |
| 2020-04-29 | $24.35 | $28.05 | 0 |
| 2020-04-28 | $24.35 | $28.05 | 16,000 |
| 2020-04-27 | $26.75 | $30.81 | 200 |
| 2020-04-24 | $24.82 | $28.59 | 2,700 |
| 2020-04-23 | $26.90 | $30.98 | 2,500 |
| 2020-04-22 | $26.45 | $30.47 | 0 |
| 2020-04-21 | $26.45 | $30.47 | 3,200 |
| 2020-04-20 | $26.00 | $29.95 | 0 |
| 2020-04-17 | $26.00 | $29.95 | 200 |
| 2020-04-16 | $26.61 | $30.65 | 300 |
| 2020-04-15 | $28.17 | $32.45 | 300 |
| 2020-04-14 | $26.20 | $30.18 | 2,200 |
| 2020-04-13 | $24.94 | $28.73 | 500 |
| 2020-04-09 | $27.00 | $31.10 | 700 |
| 2020-04-08 | $26.64 | $30.68 | 0 |
| 2020-04-07 | $26.64 | $30.68 | 7,100 |
| 2020-04-06 | $21.50 | $24.76 | 0 |
| 2020-04-03 | $21.50 | $24.76 | 900 |
| 2020-04-02 | $23.50 | $27.07 | 0 |
| 2020-04-01 | $23.50 | $27.07 | 7,600 |
| 2020-03-31 | $25.00 | $28.80 | 5,100 |
| 2020-03-30 | $25.10 | $28.91 | 4,900 |
| 2020-03-27 | $22.90 | $26.38 | 600 |
| 2020-03-26 | $28.15 | $32.42 | 20,400 |
| 2020-03-25 | $26.70 | $30.75 | 0 |
| 2020-03-24 | $26.70 | $30.75 | 2,400 |
| 2020-03-23 | $19.94 | $22.97 | 14,500 |
| 2020-03-20 | $22.00 | $25.34 | 100 |
| 2020-03-19 | $23.48 | $27.04 | 9,200 |
| 2020-03-18 | $23.48 | $27.04 | 68,600 |
| 2020-03-17 | $20.90 | $24.07 | 7,900 |
| 2020-03-16 | $19.05 | $21.94 | 2,400 |
| 2020-03-13 | $23.03 | $26.53 | 3,000 |
| 2020-03-12 | $21.44 | $24.69 | 3,100 |
| 2020-03-11 | $27.53 | $31.71 | 0 |
| 2020-03-10 | $27.53 | $31.71 | 4,600 |
| 2020-03-09 | $28.05 | $32.31 | 12,000 |
| 2020-03-06 | $30.80 | $35.48 | 0 |
| 2020-03-05 | $30.80 | $35.48 | 500 |
| 2020-03-04 | $31.36 | $36.12 | 300 |
| 2020-03-03 | $31.09 | $35.81 | 7,500 |
| 2020-03-02 | $31.09 | $35.81 | 48,800 |
| 2020-02-28 | $30.13 | $34.70 | 10,800 |
| 2020-02-27 | $30.90 | $35.59 | 0 |
| 2020-02-26 | $30.90 | $35.59 | 3,300 |
| 2020-02-25 | $32.21 | $37.10 | 0 |
| 2020-02-24 | $32.21 | $37.10 | 600 |
| 2020-02-21 | $34.07 | $39.24 | 200 |
| 2020-02-20 | $34.79 | $40.07 | 100 |
| 2020-02-19 | $34.79 | $40.07 | 37,900 |
| 2020-02-18 | $34.30 | $39.51 | 9,500 |
| 2020-02-14 | $33.82 | $38.95 | 99,800 |
| 2020-02-13 | $34.30 | $39.51 | 19,100 |
| 2020-02-12 | $35.10 | $40.43 | 0 |
| 2020-02-11 | $35.10 | $40.43 | 0 |
| 2020-02-10 | $35.10 | $40.43 | 200 |
| 2020-02-07 | $34.80 | $40.08 | 0 |
| 2020-02-06 | $34.80 | $40.08 | 100 |
| 2020-02-05 | $34.30 | $39.51 | 0 |
| 2020-02-04 | $34.30 | $39.51 | 800 |
| 2020-02-03 | $33.24 | $38.29 | 200 |
| 2020-01-31 | $33.10 | $38.12 | 100 |
| 2020-01-30 | $34.10 | $39.28 | 0 |
| 2020-01-29 | $34.10 | $39.28 | 0 |
| 2020-01-28 | $34.10 | $39.28 | 300 |
| 2020-01-27 | $34.10 | $39.28 | 0 |
| 2020-01-24 | $34.10 | $39.28 | 2,900 |
| 2020-01-23 | $34.12 | $39.30 | 800 |
| 2020-01-22 | $34.31 | $39.52 | 0 |
| 2020-01-21 | $34.31 | $39.52 | 200 |
| 2020-01-17 | $34.94 | $40.24 | 1,200 |
| 2020-01-16 | $35.52 | $40.91 | 0 |
| 2020-01-15 | $35.52 | $40.91 | 0 |
| 2020-01-14 | $35.52 | $40.91 | 0 |
| 2020-01-13 | $35.52 | $40.91 | 0 |
| 2020-01-10 | $35.52 | $40.91 | 0 |
| 2020-01-09 | $35.52 | $40.91 | 0 |
| 2020-01-08 | $35.52 | $40.91 | 1,600 |
| 2020-01-07 | $35.40 | $40.77 | 200 |
| 2020-01-06 | $34.91 | $40.21 | 0 |
| 2020-01-03 | $34.91 | $40.21 | 1,100 |
| 2020-01-02 | $35.00 | $40.31 | 1,000 |