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
- 2009-02-13 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 | $38.94 | $43.22 | 400 |
| 2020-12-30 | $39.75 | $44.12 | 200 |
| 2020-12-29 | $38.50 | $42.73 | 4,300 |
| 2020-12-28 | $37.35 | $41.45 | 0 |
| 2020-12-24 | $37.35 | $41.45 | 1,700 |
| 2020-12-23 | $38.34 | $42.55 | 25,100 |
| 2020-12-22 | $37.50 | $41.62 | 700 |
| 2020-12-21 | $37.69 | $41.83 | 24,300 |
| 2020-12-18 | $37.69 | $41.83 | 1,000 |
| 2020-12-17 | $37.85 | $42.01 | 400 |
| 2020-12-16 | $36.98 | $41.04 | 900 |
| 2020-12-15 | $35.65 | $39.57 | 0 |
| 2020-12-14 | $35.65 | $39.57 | 500 |
| 2020-12-11 | $34.92 | $38.76 | 13,400 |
| 2020-12-10 | $35.27 | $39.14 | 0 |
| 2020-12-09 | $35.27 | $39.14 | 1,100 |
| 2020-12-08 | $36.30 | $40.29 | 900 |
| 2020-12-07 | $36.59 | $40.61 | 300 |
| 2020-12-04 | $34.83 | $38.66 | 0 |
| 2020-12-03 | $34.83 | $38.66 | 1,700 |
| 2020-12-02 | $35.36 | $39.24 | 0 |
| 2020-12-01 | $35.36 | $39.24 | 600 |
| 2020-11-30 | $35.39 | $39.28 | 3,300 |
| 2020-11-27 | $35.00 | $38.84 | 800 |
| 2020-11-25 | $34.00 | $37.74 | 400 |
| 2020-11-24 | $33.40 | $37.07 | 1,100 |
| 2020-11-23 | $32.30 | $35.85 | 12,300 |
| 2020-11-20 | $32.29 | $35.84 | 3,000 |
| 2020-11-19 | $31.86 | $35.36 | 2,100 |
| 2020-11-18 | $31.90 | $35.40 | 1,000 |
| 2020-11-17 | $31.90 | $35.40 | 2,500 |
| 2020-11-16 | $32.15 | $35.68 | 2,700 |
| 2020-11-13 | $30.80 | $34.18 | 0 |
| 2020-11-12 | $30.80 | $34.18 | 0 |
| 2020-11-11 | $30.80 | $34.18 | 10,900 |
| 2020-11-10 | $30.80 | $34.18 | 92,600 |
| 2020-11-09 | $31.94 | $35.45 | 2,900 |
| 2020-11-06 | $31.50 | $34.96 | 1,500 |
| 2020-11-05 | $31.10 | $34.52 | 700 |
| 2020-11-04 | $30.05 | $33.35 | 800 |
| 2020-11-03 | $29.93 | $33.22 | 1,000 |
| 2020-11-02 | $28.00 | $31.08 | 0 |
| 2020-10-30 | $28.00 | $31.08 | 0 |
| 2020-10-29 | $28.00 | $31.08 | 600 |
| 2020-10-28 | $27.75 | $30.80 | 300 |
| 2020-10-27 | $30.20 | $33.52 | 200 |
| 2020-10-26 | $31.36 | $34.80 | 600 |
| 2020-10-23 | $31.61 | $35.08 | 2,300 |
| 2020-10-22 | $31.61 | $35.08 | 11,500 |
| 2020-10-21 | $32.00 | $35.52 | 0 |
| 2020-10-20 | $32.00 | $35.52 | 600 |
| 2020-10-19 | $32.65 | $36.24 | 0 |
| 2020-10-16 | $32.65 | $36.24 | 0 |
| 2020-10-15 | $32.65 | $36.24 | 0 |
| 2020-10-14 | $32.65 | $36.24 | 300 |
| 2020-10-13 | $32.10 | $35.63 | 400 |
| 2020-10-12 | $32.35 | $35.90 | 16,600 |
| 2020-10-09 | $32.35 | $35.90 | 4,700 |
| 2020-10-08 | $31.75 | $35.24 | 1,000 |
| 2020-10-07 | $30.80 | $34.18 | 1,700 |
| 2020-10-06 | $30.50 | $33.85 | 1,600 |
| 2020-10-05 | $30.34 | $33.67 | 3,100 |
| 2020-10-02 | $29.78 | $33.05 | 100 |
| 2020-10-01 | $30.29 | $33.62 | 141,400 |
| 2020-09-30 | $28.51 | $31.64 | 400 |
| 2020-09-29 | $27.85 | $30.91 | 0 |
| 2020-09-28 | $27.85 | $30.91 | 3,300 |
| 2020-09-25 | $27.25 | $30.24 | 0 |
| 2020-09-24 | $27.25 | $30.24 | 0 |
| 2020-09-23 | $27.25 | $30.24 | 1,500 |
| 2020-09-22 | $27.34 | $30.34 | 4,900 |
| 2020-09-21 | $27.05 | $30.02 | 500 |
| 2020-09-18 | $28.52 | $31.65 | 700 |
| 2020-09-17 | $28.75 | $31.91 | 0 |
| 2020-09-16 | $28.75 | $31.91 | 300 |
| 2020-09-15 | $28.75 | $31.91 | 1,600 |
| 2020-09-14 | $29.20 | $32.41 | 600 |
| 2020-09-11 | $28.10 | $31.19 | 1,200 |
| 2020-09-10 | $28.20 | $31.30 | 400 |
| 2020-09-09 | $28.19 | $31.29 | 400 |
| 2020-09-08 | $27.00 | $29.97 | 53,700 |
| 2020-09-04 | $27.05 | $30.02 | 500 |
| 2020-09-03 | $27.30 | $30.30 | 300 |
| 2020-09-02 | $28.40 | $31.52 | 3,400 |
| 2020-09-01 | $27.92 | $30.99 | 7,400 |
| 2020-08-31 | $27.63 | $30.67 | 2,600 |
| 2020-08-28 | $27.30 | $30.30 | 0 |
| 2020-08-27 | $27.30 | $30.30 | 10,100 |
| 2020-08-26 | $28.00 | $31.08 | 800 |
| 2020-08-25 | $27.37 | $30.38 | 800 |
| 2020-08-24 | $26.66 | $29.59 | 2,100 |
| 2020-08-21 | $26.00 | $28.86 | 2,800 |
| 2020-08-20 | $26.60 | $29.52 | 0 |
| 2020-08-19 | $26.60 | $29.52 | 6,300 |
| 2020-08-18 | $26.80 | $29.74 | 900 |
| 2020-08-17 | $25.91 | $28.76 | 0 |
| 2020-08-14 | $25.91 | $28.76 | 100 |
| 2020-08-13 | $26.15 | $29.02 | 400 |
| 2020-08-12 | $26.15 | $29.02 | 0 |
| 2020-08-11 | $26.15 | $29.02 | 800 |
| 2020-08-10 | $25.32 | $28.10 | 50,300 |
| 2020-08-07 | $25.70 | $28.52 | 200 |
| 2020-08-06 | $25.73 | $28.56 | 3,900 |
| 2020-08-05 | $25.53 | $28.33 | 400 |
| 2020-08-04 | $25.50 | $28.30 | 0 |
| 2020-08-03 | $25.50 | $28.30 | 200 |
| 2020-07-31 | $25.03 | $27.78 | 16,100 |
| 2020-07-30 | $25.00 | $27.75 | 9,300 |
| 2020-07-29 | $25.65 | $28.47 | 0 |
| 2020-07-28 | $25.65 | $28.47 | 0 |
| 2020-07-27 | $25.65 | $28.47 | 100 |
| 2020-07-24 | $25.22 | $27.99 | 9,300 |
| 2020-07-23 | $25.92 | $28.77 | 300 |
| 2020-07-22 | $26.74 | $29.68 | 500 |
| 2020-07-21 | $26.10 | $28.97 | 900 |
| 2020-07-20 | $26.00 | $28.86 | 200 |
| 2020-07-17 | $25.06 | $27.81 | 0 |
| 2020-07-16 | $25.06 | $27.81 | 6,100 |
| 2020-07-15 | $25.70 | $28.52 | 100 |
| 2020-07-14 | $25.61 | $28.42 | 0 |
| 2020-07-13 | $25.61 | $28.42 | 200 |
| 2020-07-10 | $25.43 | $28.22 | 12,600 |
| 2020-07-09 | $24.79 | $27.51 | 4,700 |
| 2020-07-08 | $24.00 | $26.64 | 800 |
| 2020-07-07 | $23.90 | $26.53 | 200 |
| 2020-07-06 | $24.13 | $26.78 | 1,700 |
| 2020-07-02 | $23.15 | $25.69 | 200 |
| 2020-07-01 | $23.13 | $25.67 | 700 |
| 2020-06-30 | $23.00 | $25.53 | 0 |
| 2020-06-29 | $23.00 | $25.53 | 4,500 |
| 2020-06-26 | $23.11 | $25.65 | 11,400 |
| 2020-06-25 | $22.56 | $25.04 | 1,000 |
| 2020-06-24 | $22.89 | $25.40 | 2,500 |
| 2020-06-23 | $23.40 | $25.97 | 700 |
| 2020-06-22 | $22.70 | $25.19 | 0 |
| 2020-06-19 | $22.70 | $25.19 | 300 |
| 2020-06-18 | $22.70 | $25.19 | 300 |
| 2020-06-17 | $22.76 | $25.26 | 1,200 |
| 2020-06-16 | $22.63 | $25.12 | 1,900 |
| 2020-06-15 | $21.95 | $24.36 | 18,800 |
| 2020-06-12 | $21.97 | $24.38 | 1,900 |
| 2020-06-11 | $21.80 | $24.19 | 1,300 |
| 2020-06-10 | $23.81 | $26.43 | 700 |
| 2020-06-09 | $23.81 | $26.43 | 2,100 |
| 2020-06-08 | $24.00 | $26.64 | 800 |
| 2020-06-05 | $24.54 | $27.24 | 28,600 |
| 2020-06-04 | $23.55 | $26.14 | 2,200 |
| 2020-06-03 | $21.65 | $24.03 | 0 |
| 2020-06-02 | $21.65 | $24.03 | 0 |
| 2020-06-01 | $21.65 | $24.03 | 300 |
| 2020-05-29 | $21.15 | $23.47 | 300 |
| 2020-05-28 | $21.30 | $23.64 | 10,800 |
| 2020-05-27 | $21.28 | $23.62 | 1,600 |
| 2020-05-26 | $21.95 | $24.36 | 800 |
| 2020-05-22 | $20.83 | $23.12 | 1,100 |
| 2020-05-21 | $20.83 | $23.12 | 14,900 |
| 2020-05-20 | $21.15 | $23.47 | 400 |
| 2020-05-19 | $20.30 | $22.53 | 500 |
| 2020-05-18 | $19.70 | $21.86 | 600 |
| 2020-05-15 | $18.49 | $20.52 | 0 |
| 2020-05-14 | $18.49 | $20.52 | 2,100 |
| 2020-05-13 | $18.20 | $20.20 | 600 |
| 2020-05-12 | $18.89 | $20.97 | 200 |
| 2020-05-11 | $18.67 | $20.72 | 2,200 |
| 2020-05-08 | $20.15 | $22.36 | 600 |
| 2020-05-07 | $19.50 | $21.64 | 400 |
| 2020-05-06 | $18.05 | $20.03 | 0 |
| 2020-05-05 | $18.05 | $20.03 | 12,400 |
| 2020-05-04 | $17.33 | $19.23 | 4,400 |
| 2020-05-01 | $17.96 | $19.93 | 300 |
| 2020-04-30 | $18.14 | $20.13 | 1,200 |
| 2020-04-29 | $18.75 | $20.81 | 4,800 |
| 2020-04-28 | $18.20 | $20.20 | 5,600 |
| 2020-04-27 | $17.06 | $18.93 | 35,800 |
| 2020-04-24 | $16.78 | $18.62 | 2,100 |
| 2020-04-23 | $17.00 | $18.87 | 80,100 |
| 2020-04-22 | $17.51 | $19.43 | 2,000 |
| 2020-04-21 | $16.72 | $18.56 | 700 |
| 2020-04-20 | $17.83 | $19.79 | 0 |
| 2020-04-17 | $17.83 | $19.79 | 4,400 |
| 2020-04-16 | $17.00 | $18.87 | 18,600 |
| 2020-04-15 | $16.74 | $18.58 | 22,200 |
| 2020-04-14 | $18.50 | $20.53 | 700 |
| 2020-04-13 | $16.50 | $18.31 | 0 |
| 2020-04-09 | $16.50 | $18.31 | 800 |
| 2020-04-08 | $16.50 | $18.31 | 1,100 |
| 2020-04-07 | $16.18 | $17.96 | 65,900 |
| 2020-04-06 | $15.45 | $17.15 | 4,100 |
| 2020-04-03 | $14.49 | $16.08 | 0 |
| 2020-04-02 | $14.49 | $16.08 | 3,300 |
| 2020-04-01 | $14.49 | $16.08 | 600 |
| 2020-03-31 | $14.52 | $16.12 | 500 |
| 2020-03-30 | $14.52 | $16.12 | 600 |
| 2020-03-27 | $15.71 | $17.44 | 0 |
| 2020-03-26 | $15.71 | $17.44 | 124,300 |
| 2020-03-25 | $15.20 | $16.87 | 10,100 |
| 2020-03-24 | $14.51 | $16.10 | 4,200 |
| 2020-03-23 | $12.78 | $14.18 | 5,900 |
| 2020-03-20 | $10.99 | $12.20 | 0 |
| 2020-03-19 | $10.99 | $12.20 | 0 |
| 2020-03-18 | $10.99 | $12.20 | 11,100 |
| 2020-03-17 | $13.93 | $15.46 | 9,200 |
| 2020-03-16 | $13.97 | $15.50 | 17,600 |
| 2020-03-13 | $15.59 | $17.30 | 2,200 |
| 2020-03-12 | $15.87 | $17.61 | 2,100 |
| 2020-03-11 | $18.11 | $20.10 | 17,200 |
| 2020-03-10 | $18.07 | $20.06 | 9,600 |
| 2020-03-09 | $17.70 | $19.64 | 1,200 |
| 2020-03-06 | $19.32 | $21.44 | 1,000 |
| 2020-03-05 | $20.43 | $22.67 | 7,500 |
| 2020-03-04 | $21.60 | $23.97 | 300 |
| 2020-03-03 | $20.73 | $23.01 | 64,400 |
| 2020-03-02 | $20.90 | $23.20 | 6,000 |
| 2020-02-28 | $21.16 | $23.48 | 3,300 |
| 2020-02-27 | $21.45 | $23.81 | 2,400 |
| 2020-02-26 | $22.11 | $24.54 | 20,900 |
| 2020-02-25 | $21.99 | $24.41 | 4,300 |
| 2020-02-24 | $22.60 | $25.08 | 0 |
| 2020-02-21 | $22.60 | $25.08 | 400 |
| 2020-02-20 | $23.53 | $25.79 | 35,300 |
| 2020-02-19 | $23.95 | $26.25 | 73,200 |
| 2020-02-18 | $23.59 | $25.86 | 305,400 |
| 2020-02-14 | $24.47 | $26.82 | 1,000 |
| 2020-02-13 | $24.55 | $26.91 | 15,800 |
| 2020-02-12 | $24.60 | $26.96 | 100 |
| 2020-02-11 | $24.22 | $26.55 | 200 |
| 2020-02-10 | $23.72 | $26.00 | 3,300 |
| 2020-02-07 | $23.93 | $26.23 | 3,700 |
| 2020-02-06 | $24.11 | $26.43 | 3,100 |
| 2020-02-05 | $24.41 | $26.76 | 6,100 |
| 2020-02-04 | $22.13 | $24.26 | 135,100 |
| 2020-02-03 | $21.75 | $23.84 | 200 |
| 2020-01-31 | $22.52 | $24.68 | 108,400 |
| 2020-01-30 | $22.52 | $24.68 | 35,200 |
| 2020-01-29 | $23.03 | $25.24 | 6,300 |
| 2020-01-28 | $22.81 | $25.00 | 10,200 |
| 2020-01-27 | $23.56 | $25.82 | 400 |
| 2020-01-24 | $24.10 | $26.42 | 1,300 |
| 2020-01-23 | $23.87 | $26.16 | 1,000 |
| 2020-01-22 | $23.51 | $25.77 | 0 |
| 2020-01-21 | $23.51 | $25.77 | 600 |
| 2020-01-17 | $23.64 | $25.91 | 0 |
| 2020-01-16 | $23.64 | $25.91 | 1,200 |
| 2020-01-15 | $23.78 | $26.07 | 0 |
| 2020-01-14 | $23.78 | $26.07 | 600 |
| 2020-01-13 | $24.00 | $26.31 | 0 |
| 2020-01-10 | $24.00 | $26.31 | 500 |
| 2020-01-09 | $24.20 | $26.53 | 600 |
| 2020-01-08 | $23.85 | $26.14 | 200 |
| 2020-01-07 | $22.82 | $25.01 | 1,400 |
| 2020-01-06 | $22.36 | $24.51 | 26,400 |
| 2020-01-03 | $22.60 | $24.77 | 7,800 |
| 2020-01-02 | $22.51 | $24.67 | 0 |