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
- 2018-03-29 to 2026-09-04
- 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 | $17.48 | $17.48 | 7,817,300 | — | — |
| 2020-12-30 | $17.54 | $17.54 | 8,681,200 | — | — |
| 2020-12-29 | $17.55 | $17.55 | 8,665,900 | — | — |
| 2020-12-28 | $17.08 | $17.08 | 15,242,100 | — | — |
| 2020-12-24 | $17.44 | $17.44 | 9,152,400 | — | — |
| 2020-12-23 | $17.11 | $17.11 | 8,716,100 | — | — |
| 2020-12-22 | $16.97 | $16.97 | 10,622,700 | — | — |
| 2020-12-21 | $17.01 | $17.01 | 26,040,100 | — | — |
| 2020-12-18 | $17.23 | $17.23 | 19,769,100 | — | — |
| 2020-12-17 | $17.36 | $17.36 | 55,956,100 | — | — |
| 2020-12-16 | $18.11 | $18.11 | 51,917,600 | — | — |
| 2020-12-15 | $22.31 | $22.31 | 4,504,400 | — | — |
| 2020-12-14 | $22.60 | $22.60 | 4,581,400 | — | — |
| 2020-12-11 | $22.55 | $22.55 | 12,772,000 | — | — |
| 2020-12-10 | $21.78 | $21.78 | 5,562,300 | — | — |
| 2020-12-09 | $21.56 | $21.56 | 3,094,300 | — | — |
| 2020-12-08 | $21.70 | $21.70 | 5,751,100 | — | — |
| 2020-12-07 | $21.95 | $21.95 | 8,610,500 | — | — |
| 2020-12-04 | $23.03 | $23.03 | 4,122,900 | — | — |
| 2020-12-03 | $22.81 | $22.81 | 6,737,400 | — | — |
| 2020-12-02 | $22.85 | $22.85 | 5,366,100 | — | — |
| 2020-12-01 | $22.60 | $22.60 | 7,298,400 | — | — |
| 2020-11-30 | $22.36 | $22.36 | 15,327,700 | — | — |
| 2020-11-27 | $22.01 | $22.01 | 13,406,800 | — | — |
| 2020-11-25 | $22.39 | $22.39 | 3,231,600 | — | — |
| 2020-11-24 | $22.25 | $22.25 | 7,845,200 | — | — |
| 2020-11-23 | $22.14 | $22.14 | 12,699,600 | — | — |
| 2020-11-20 | $22.63 | $22.63 | 12,023,300 | — | — |
| 2020-11-19 | $22.60 | $22.60 | 8,193,400 | — | — |
| 2020-11-18 | $22.58 | $22.58 | 11,270,900 | — | — |
| 2020-11-17 | $23.71 | $23.71 | 26,530,700 | — | — |
| 2020-11-16 | $27.77 | $27.77 | 10,339,700 | — | — |
| 2020-11-13 | $26.70 | $26.70 | 5,093,100 | — | — |
| 2020-11-12 | $26.17 | $26.17 | 3,191,400 | — | — |
| 2020-11-11 | $26.13 | $26.13 | 3,634,700 | — | — |
| 2020-11-10 | $26.36 | $26.36 | 7,826,900 | — | — |
| 2020-11-09 | $26.97 | $26.97 | 6,512,500 | — | — |
| 2020-11-06 | $25.80 | $25.80 | 6,261,900 | — | — |
| 2020-11-05 | $25.80 | $25.80 | 7,533,500 | — | — |
| 2020-11-04 | $26.26 | $26.26 | 6,023,600 | — | — |
| 2020-11-03 | $24.92 | $24.92 | 9,318,100 | — | — |
| 2020-11-02 | $25.19 | $25.19 | 10,540,200 | — | — |
| 2020-10-30 | $24.70 | $24.70 | 10,696,200 | — | — |
| 2020-10-29 | $25.04 | $25.04 | 13,177,300 | — | — |
| 2020-10-28 | $24.60 | $24.60 | 9,181,400 | — | — |
| 2020-10-27 | $23.98 | $23.98 | 9,394,700 | — | — |
| 2020-10-26 | $23.10 | $23.10 | 6,276,300 | — | — |
| 2020-10-23 | $23.19 | $23.19 | 2,467,500 | — | — |
| 2020-10-22 | $23.02 | $23.02 | 2,888,300 | — | — |
| 2020-10-21 | $22.94 | $22.94 | 3,669,500 | — | — |
| 2020-10-20 | $22.51 | $22.51 | 3,251,700 | — | — |
| 2020-10-19 | $22.52 | $22.52 | 3,149,200 | — | — |
| 2020-10-16 | $22.39 | $22.39 | 6,154,500 | — | — |
| 2020-10-15 | $22.97 | $22.97 | 2,342,400 | — | — |
| 2020-10-14 | $23.00 | $23.00 | 4,136,800 | — | — |
| 2020-10-13 | $23.45 | $23.45 | 3,039,800 | — | — |
| 2020-10-12 | $23.66 | $23.66 | 1,965,700 | — | — |
| 2020-10-09 | $23.93 | $23.93 | 1,601,200 | — | — |
| 2020-10-08 | $23.73 | $23.73 | 3,066,400 | — | — |
| 2020-10-07 | $24.40 | $24.40 | 2,533,100 | — | — |
| 2020-10-06 | $23.77 | $23.77 | 3,675,900 | — | — |
| 2020-10-05 | $23.40 | $23.40 | 3,054,100 | — | — |
| 2020-10-02 | $22.85 | $22.85 | 1,566,300 | — | — |
| 2020-10-01 | $23.18 | $23.18 | 2,224,400 | — | — |
| 2020-09-30 | $22.58 | $22.58 | 3,679,000 | — | — |
| 2020-09-29 | $22.80 | $22.80 | 5,333,500 | — | — |
| 2020-09-28 | $22.58 | $22.58 | 7,273,800 | — | — |
| 2020-09-25 | $23.29 | $23.29 | 5,122,300 | — | — |
| 2020-09-24 | $23.80 | $23.80 | 3,989,900 | — | — |
| 2020-09-23 | $23.66 | $23.66 | 5,997,500 | — | — |
| 2020-09-22 | $23.58 | $23.58 | 3,790,700 | — | — |
| 2020-09-21 | $23.51 | $23.51 | 5,183,300 | — | — |
| 2020-09-18 | $23.20 | $23.20 | 4,436,300 | — | — |
| 2020-09-17 | $22.88 | $22.88 | 3,402,600 | — | — |
| 2020-09-16 | $22.75 | $22.75 | 4,537,800 | — | — |
| 2020-09-15 | $22.26 | $22.26 | 3,320,900 | — | — |
| 2020-09-14 | $22.31 | $22.31 | 4,038,800 | — | — |
| 2020-09-11 | $21.32 | $21.32 | 4,613,000 | — | — |
| 2020-09-10 | $21.40 | $21.40 | 4,711,200 | — | — |
| 2020-09-09 | $21.08 | $21.08 | 3,593,200 | — | — |
| 2020-09-08 | $21.24 | $21.24 | 9,953,200 | — | — |
| 2020-09-04 | $22.01 | $22.01 | 7,423,900 | — | — |
| 2020-09-03 | $22.09 | $22.09 | 5,242,100 | — | — |
| 2020-09-02 | $22.21 | $22.21 | 7,766,700 | — | — |
| 2020-09-01 | $22.73 | $22.73 | 4,845,600 | — | — |
| 2020-08-31 | $21.65 | $21.65 | 8,737,100 | — | — |
| 2020-08-28 | $21.43 | $21.43 | 9,729,000 | — | — |
| 2020-08-27 | $19.61 | $19.61 | 7,144,000 | — | — |
| 2020-08-26 | $19.56 | $19.56 | 5,035,200 | — | — |
| 2020-08-25 | $19.63 | $19.63 | 6,026,400 | — | — |
| 2020-08-24 | $19.46 | $19.46 | 3,730,900 | — | — |
| 2020-08-21 | $19.02 | $19.02 | 2,959,900 | — | — |
| 2020-08-20 | $18.91 | $18.91 | 4,678,600 | — | — |
| 2020-08-19 | $18.83 | $18.83 | 4,785,400 | — | — |
| 2020-08-18 | $19.13 | $19.13 | 6,035,600 | — | — |
| 2020-08-17 | $19.27 | $19.27 | 12,105,600 | — | — |
| 2020-08-14 | $19.26 | $19.26 | 46,860,100 | — | — |
| 2020-08-13 | $21.68 | $21.68 | 6,955,400 | — | — |
| 2020-08-12 | $22.22 | $22.22 | 3,392,000 | — | — |
| 2020-08-11 | $22.11 | $22.11 | 5,501,400 | — | — |
| 2020-08-10 | $22.50 | $22.50 | 4,463,300 | — | — |
| 2020-08-07 | $22.61 | $22.61 | 4,783,100 | — | — |
| 2020-08-06 | $22.92 | $22.92 | 2,631,400 | — | — |
| 2020-08-05 | $22.77 | $22.77 | 3,312,500 | — | — |
| 2020-08-04 | $22.72 | $22.72 | 4,595,000 | — | — |
| 2020-08-03 | $21.70 | $21.70 | 3,212,300 | — | — |
| 2020-07-31 | $21.10 | $21.10 | 6,538,700 | — | — |
| 2020-07-30 | $20.66 | $20.66 | 4,596,300 | — | — |
| 2020-07-29 | $20.75 | $20.75 | 4,569,500 | — | — |
| 2020-07-28 | $20.66 | $20.66 | 5,414,800 | — | — |
| 2020-07-27 | $20.71 | $20.71 | 7,139,300 | — | — |
| 2020-07-24 | $20.40 | $20.40 | 8,095,500 | — | — |
| 2020-07-23 | $21.18 | $21.18 | 11,156,700 | — | — |
| 2020-07-22 | $22.53 | $22.53 | 4,802,100 | — | — |
| 2020-07-21 | $22.65 | $22.65 | 4,202,000 | — | — |
| 2020-07-20 | $22.68 | $22.68 | 3,204,500 | — | — |
| 2020-07-17 | $22.31 | $22.31 | 2,766,100 | — | — |
| 2020-07-16 | $22.59 | $22.59 | 3,108,200 | — | — |
| 2020-07-15 | $23.02 | $23.02 | 5,449,300 | — | — |
| 2020-07-14 | $23.25 | $23.25 | 5,986,300 | — | — |
| 2020-07-13 | $22.86 | $22.86 | 6,333,200 | — | — |
| 2020-07-10 | $22.99 | $22.99 | 3,353,900 | — | — |
| 2020-07-09 | $23.14 | $23.14 | 6,467,400 | — | — |
| 2020-07-08 | $22.89 | $22.89 | 7,885,500 | — | — |
| 2020-07-07 | $23.33 | $23.33 | 6,622,400 | — | — |
| 2020-07-06 | $23.94 | $23.94 | 14,919,700 | — | — |
| 2020-07-02 | $23.82 | $23.82 | 6,560,100 | — | — |
| 2020-07-01 | $23.14 | $23.14 | 3,577,700 | — | — |
| 2020-06-30 | $23.19 | $23.19 | 4,999,500 | — | — |
| 2020-06-29 | $23.26 | $23.26 | 6,217,100 | — | — |
| 2020-06-26 | $22.72 | $22.72 | 6,097,100 | — | — |
| 2020-06-25 | $22.57 | $22.57 | 7,290,100 | — | — |
| 2020-06-24 | $22.92 | $22.92 | 17,565,200 | — | — |
| 2020-06-23 | $23.75 | $23.75 | 10,004,000 | — | — |
| 2020-06-22 | $24.27 | $24.27 | 10,591,500 | — | — |
| 2020-06-19 | $24.46 | $24.46 | 18,513,300 | — | — |
| 2020-06-18 | $24.82 | $24.82 | 10,207,300 | — | — |
| 2020-06-17 | $24.73 | $24.73 | 23,431,000 | — | — |
| 2020-06-16 | $24.10 | $24.10 | 71,099,400 | — | — |
| 2020-06-15 | $19.15 | $19.15 | 12,352,100 | — | — |
| 2020-06-12 | $17.80 | $17.80 | 7,147,300 | — | — |
| 2020-06-11 | $17.84 | $17.84 | 7,110,700 | — | — |
| 2020-06-10 | $18.25 | $18.25 | 4,737,300 | — | — |
| 2020-06-09 | $18.09 | $18.09 | 5,965,100 | — | — |
| 2020-06-08 | $17.51 | $17.51 | 8,160,200 | — | — |
| 2020-06-05 | $18.06 | $18.06 | 7,283,400 | — | — |
| 2020-06-04 | $17.75 | $17.75 | 8,549,500 | — | — |
| 2020-06-03 | $17.86 | $17.86 | 7,906,300 | — | — |
| 2020-06-02 | $17.20 | $17.20 | 7,536,800 | — | — |
| 2020-06-01 | $16.70 | $16.70 | 5,151,400 | — | — |
| 2020-05-29 | $16.59 | $16.59 | 17,088,200 | — | — |
| 2020-05-28 | $15.77 | $15.77 | 7,884,600 | — | — |
| 2020-05-27 | $15.93 | $15.93 | 6,054,100 | — | — |
| 2020-05-26 | $15.87 | $15.87 | 10,028,800 | — | — |
| 2020-05-22 | $15.50 | $15.50 | 17,047,800 | — | — |
| 2020-05-21 | $16.50 | $16.50 | 10,259,500 | — | — |
| 2020-05-20 | $16.76 | $16.76 | 17,220,600 | — | — |
| 2020-05-19 | $17.66 | $17.66 | 18,251,500 | — | — |
| 2020-05-18 | $18.33 | $18.33 | 12,613,200 | — | — |
| 2020-05-15 | $17.95 | $17.95 | 6,759,200 | — | — |
| 2020-05-14 | $17.48 | $17.48 | 5,873,300 | — | — |
| 2020-05-13 | $17.33 | $17.33 | 9,437,000 | — | — |
| 2020-05-12 | $17.80 | $17.80 | 3,858,700 | — | — |
| 2020-05-11 | $17.90 | $17.90 | 4,365,000 | — | — |
| 2020-05-08 | $17.53 | $17.53 | 4,821,400 | — | — |
| 2020-05-07 | $16.83 | $16.83 | 5,085,200 | — | — |
| 2020-05-06 | $16.96 | $16.96 | 3,701,600 | — | — |
| 2020-05-05 | $16.57 | $16.57 | 3,933,100 | — | — |
| 2020-05-04 | $16.43 | $16.43 | 5,424,800 | — | — |
| 2020-05-01 | $16.36 | $16.36 | 6,470,900 | — | — |
| 2020-04-30 | $16.97 | $16.97 | 8,171,900 | — | — |
| 2020-04-29 | $17.22 | $17.22 | 5,838,500 | — | — |
| 2020-04-28 | $16.65 | $16.65 | 8,616,000 | — | — |
| 2020-04-27 | $17.22 | $17.22 | 8,948,200 | — | — |
| 2020-04-24 | $17.76 | $17.76 | 7,279,700 | — | — |
| 2020-04-23 | $18.14 | $18.14 | 4,758,200 | — | — |
| 2020-04-22 | $18.43 | $18.43 | 6,849,000 | — | — |
| 2020-04-21 | $18.57 | $18.57 | 7,982,500 | — | — |
| 2020-04-20 | $19.25 | $19.25 | 5,161,100 | — | — |
| 2020-04-17 | $19.28 | $19.28 | 4,894,600 | — | — |
| 2020-04-16 | $19.24 | $19.24 | 6,435,000 | — | — |
| 2020-04-15 | $18.45 | $18.45 | 6,125,600 | — | — |
| 2020-04-14 | $18.05 | $18.05 | 10,723,900 | — | — |
| 2020-04-13 | $17.43 | $17.43 | 7,992,000 | — | — |
| 2020-04-09 | $17.37 | $17.37 | 17,791,900 | — | — |
| 2020-04-08 | $16.51 | $16.51 | 35,105,300 | — | — |
| 2020-04-07 | $17.30 | $17.30 | 60,064,600 | — | — |
| 2020-04-06 | $16.76 | $16.76 | 8,542,700 | — | — |
| 2020-04-03 | $17.06 | $17.06 | 8,712,500 | — | — |
| 2020-04-02 | $17.90 | $17.90 | 6,242,900 | — | — |
| 2020-04-01 | $18.18 | $18.18 | 4,223,300 | — | — |
| 2020-03-31 | $17.80 | $17.80 | 14,388,700 | — | — |
| 2020-03-30 | $18.66 | $18.66 | 8,431,200 | — | — |
| 2020-03-27 | $18.58 | $18.58 | 5,736,100 | — | — |
| 2020-03-26 | $19.51 | $19.51 | 5,854,900 | — | — |
| 2020-03-25 | $18.55 | $18.55 | 9,415,600 | — | — |
| 2020-03-24 | $18.71 | $18.71 | 6,051,300 | — | — |
| 2020-03-23 | $17.47 | $17.47 | 5,387,700 | — | — |
| 2020-03-20 | $17.54 | $17.54 | 5,114,200 | — | — |
| 2020-03-19 | $17.15 | $17.15 | 6,306,700 | — | — |
| 2020-03-18 | $17.02 | $17.02 | 6,987,200 | — | — |
| 2020-03-17 | $18.19 | $18.19 | 6,426,500 | — | — |
| 2020-03-16 | $17.57 | $17.57 | 6,163,800 | — | — |
| 2020-03-13 | $18.69 | $18.69 | 6,237,800 | — | — |
| 2020-03-12 | $18.54 | $18.54 | 8,912,100 | — | — |
| 2020-03-11 | $19.76 | $19.76 | 5,628,800 | — | — |
| 2020-03-10 | $20.85 | $20.85 | 4,965,100 | — | — |
| 2020-03-09 | $20.01 | $20.01 | 8,376,600 | — | — |
| 2020-03-06 | $21.50 | $21.50 | 10,098,700 | — | — |
| 2020-03-05 | $23.43 | $23.43 | 6,389,400 | — | — |
| 2020-03-04 | $23.93 | $23.93 | 5,175,100 | — | — |
| 2020-03-03 | $23.36 | $23.36 | 7,186,400 | — | — |
| 2020-03-02 | $23.79 | $23.79 | 7,378,200 | — | — |
| 2020-02-28 | $22.43 | $22.43 | 14,966,300 | — | — |
| 2020-02-27 | $24.42 | $24.42 | 10,228,300 | — | — |
| 2020-02-26 | $24.26 | $24.26 | 6,448,200 | — | — |
| 2020-02-25 | $23.98 | $23.98 | 11,893,800 | — | — |
| 2020-02-24 | $24.18 | $24.18 | 6,856,300 | — | — |
| 2020-02-21 | $24.10 | $24.10 | 5,623,300 | — | — |
| 2020-02-20 | $24.72 | $24.72 | 8,496,800 | — | — |
| 2020-02-19 | $25.05 | $25.05 | 9,804,500 | — | — |
| 2020-02-18 | $25.30 | $25.30 | 12,435,500 | — | — |
| 2020-02-14 | $26.93 | $26.93 | 4,033,900 | — | — |
| 2020-02-13 | $27.18 | $27.18 | 9,059,600 | — | — |
| 2020-02-12 | $27.07 | $27.07 | 12,113,800 | — | — |
| 2020-02-11 | $26.27 | $26.27 | 11,181,900 | — | — |
| 2020-02-10 | $25.35 | $25.35 | 9,095,000 | — | — |
| 2020-02-07 | $24.62 | $24.62 | 4,132,800 | — | — |
| 2020-02-06 | $24.80 | $24.80 | 10,679,700 | — | — |
| 2020-02-05 | $23.78 | $23.78 | 5,821,200 | — | — |
| 2020-02-04 | $24.14 | $24.14 | 8,126,300 | — | — |
| 2020-02-03 | $23.85 | $23.85 | 13,489,800 | — | — |
| 2020-01-31 | $22.24 | $22.24 | 5,927,200 | — | — |
| 2020-01-30 | $22.43 | $22.43 | 4,821,800 | — | — |
| 2020-01-29 | $22.53 | $22.53 | 6,127,200 | — | — |
| 2020-01-28 | $22.51 | $22.51 | 6,785,800 | — | — |
| 2020-01-27 | $21.99 | $21.99 | 7,852,700 | — | — |
| 2020-01-24 | $21.89 | $21.89 | 15,722,300 | — | — |
| 2020-01-23 | $23.93 | $23.93 | 4,832,400 | — | — |
| 2020-01-22 | $24.16 | $24.16 | 10,480,700 | — | — |
| 2020-01-21 | $23.91 | $23.91 | 7,511,500 | — | — |
| 2020-01-17 | $23.91 | $23.91 | 7,780,400 | — | — |
| 2020-01-16 | $23.78 | $23.78 | 4,830,600 | — | — |
| 2020-01-15 | $23.68 | $23.68 | 8,568,800 | — | — |
| 2020-01-14 | $23.87 | $23.87 | 9,675,700 | — | — |
| 2020-01-13 | $23.98 | $23.98 | 5,491,100 | — | — |
| 2020-01-10 | $23.90 | $23.90 | 8,669,000 | — | — |
| 2020-01-09 | $24.52 | $24.52 | 9,342,600 | — | — |
| 2020-01-08 | $24.02 | $24.02 | 8,865,500 | — | — |
| 2020-01-07 | $23.36 | $23.36 | 8,139,700 | — | — |
| 2020-01-06 | $23.12 | $23.12 | 7,535,300 | — | — |
| 2020-01-03 | $23.04 | $23.04 | 12,904,000 | — | — |
| 2020-01-02 | $22.97 | $22.97 | 11,227,200 | — | — |