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
- 2012-02-22 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 | $29.20 | $37.02 | 1,000 |
| 2020-12-30 | $29.43 | $37.31 | 400 |
| 2020-12-29 | $28.21 | $35.76 | 50,100 |
| 2020-12-28 | $28.21 | $35.76 | 3,800 |
| 2020-12-24 | $27.95 | $35.43 | 2,700 |
| 2020-12-23 | $27.95 | $35.43 | 0 |
| 2020-12-22 | $27.95 | $35.43 | 1,600 |
| 2020-12-21 | $27.90 | $35.37 | 33,900 |
| 2020-12-18 | $28.43 | $36.04 | 1,400 |
| 2020-12-17 | $28.02 | $35.52 | 4,000 |
| 2020-12-16 | $28.01 | $35.51 | 4,200 |
| 2020-12-15 | $28.12 | $35.65 | 2,000 |
| 2020-12-14 | $28.29 | $35.86 | 6,300 |
| 2020-12-11 | $28.17 | $35.71 | 8,300 |
| 2020-12-10 | $28.23 | $35.79 | 1,600 |
| 2020-12-09 | $27.70 | $35.12 | 3,600 |
| 2020-12-08 | $28.27 | $35.84 | 1,500 |
| 2020-12-07 | $27.86 | $35.32 | 1,300 |
| 2020-12-04 | $27.82 | $35.27 | 0 |
| 2020-12-03 | $27.82 | $35.27 | 2,000 |
| 2020-12-02 | $27.17 | $34.44 | 600 |
| 2020-12-01 | $26.84 | $34.03 | 400 |
| 2020-11-30 | $26.72 | $33.87 | 800 |
| 2020-11-27 | $27.15 | $34.42 | 500 |
| 2020-11-25 | $27.18 | $34.46 | 4,400 |
| 2020-11-24 | $27.20 | $34.48 | 600 |
| 2020-11-23 | $26.66 | $33.80 | 1,200 |
| 2020-11-20 | $26.60 | $33.72 | 700 |
| 2020-11-19 | $26.34 | $33.39 | 1,500 |
| 2020-11-18 | $25.87 | $32.80 | 4,200 |
| 2020-11-17 | $25.80 | $32.71 | 1,400 |
| 2020-11-16 | $25.80 | $32.71 | 0 |
| 2020-11-13 | $25.80 | $32.71 | 300 |
| 2020-11-12 | $25.75 | $32.64 | 900 |
| 2020-11-11 | $26.28 | $33.32 | 1,100 |
| 2020-11-10 | $25.52 | $32.35 | 900 |
| 2020-11-09 | $25.66 | $32.53 | 2,400 |
| 2020-11-06 | $24.71 | $31.33 | 4,600 |
| 2020-11-05 | $24.71 | $31.33 | 700 |
| 2020-11-04 | $24.29 | $30.79 | 0 |
| 2020-11-03 | $24.29 | $30.79 | 2,000 |
| 2020-11-02 | $24.42 | $30.96 | 200 |
| 2020-10-30 | $23.99 | $30.41 | 900 |
| 2020-10-29 | $24.33 | $30.84 | 900 |
| 2020-10-28 | $24.03 | $30.46 | 2,800 |
| 2020-10-27 | $24.30 | $30.81 | 0 |
| 2020-10-26 | $24.30 | $30.81 | 2,400 |
| 2020-10-23 | $24.58 | $31.16 | 5,400 |
| 2020-10-22 | $24.35 | $30.87 | 1,400 |
| 2020-10-21 | $24.75 | $31.38 | 1,000 |
| 2020-10-20 | $24.60 | $31.19 | 400 |
| 2020-10-19 | $24.71 | $31.33 | 900 |
| 2020-10-16 | $24.93 | $31.60 | 1,200 |
| 2020-10-15 | $25.16 | $31.90 | 500 |
| 2020-10-14 | $25.12 | $31.85 | 900 |
| 2020-10-13 | $24.91 | $31.58 | 1,200 |
| 2020-10-12 | $25.06 | $31.77 | 33,100 |
| 2020-10-09 | $24.85 | $31.50 | 800 |
| 2020-10-08 | $25.40 | $32.20 | 1,600 |
| 2020-10-07 | $25.64 | $32.50 | 1,200 |
| 2020-10-06 | $25.56 | $32.40 | 700 |
| 2020-10-05 | $25.49 | $32.31 | 3,600 |
| 2020-10-02 | $25.57 | $32.42 | 600 |
| 2020-10-01 | $25.75 | $32.64 | 7,700 |
| 2020-09-30 | $25.63 | $32.49 | 400 |
| 2020-09-29 | $25.85 | $32.77 | 1,500 |
| 2020-09-28 | $26.31 | $32.82 | 800 |
| 2020-09-25 | $25.94 | $32.36 | 800 |
| 2020-09-24 | $26.15 | $32.63 | 400 |
| 2020-09-23 | $26.18 | $32.66 | 100 |
| 2020-09-22 | $25.44 | $31.74 | 500 |
| 2020-09-21 | $25.25 | $31.50 | 1,700 |
| 2020-09-18 | $25.73 | $32.10 | 3,700 |
| 2020-09-17 | $26.22 | $32.71 | 4,600 |
| 2020-09-16 | $26.10 | $32.56 | 4,700 |
| 2020-09-15 | $26.03 | $32.48 | 1,300 |
| 2020-09-14 | $26.15 | $32.63 | 900 |
| 2020-09-11 | $26.00 | $32.44 | 2,700 |
| 2020-09-10 | $26.12 | $32.59 | 1,500 |
| 2020-09-09 | $26.20 | $32.69 | 7,000 |
| 2020-09-08 | $25.97 | $32.40 | 5,200 |
| 2020-09-04 | $26.48 | $33.04 | 5,700 |
| 2020-09-03 | $26.36 | $32.89 | 37,500 |
| 2020-09-02 | $26.69 | $33.30 | 43,400 |
| 2020-09-01 | $26.51 | $33.07 | 30,600 |
| 2020-08-31 | $26.43 | $32.97 | 23,800 |
| 2020-08-28 | $24.24 | $30.24 | 3,500 |
| 2020-08-27 | $24.72 | $30.84 | 3,200 |
| 2020-08-26 | $24.72 | $30.84 | 0 |
| 2020-08-25 | $24.72 | $30.84 | 1,200 |
| 2020-08-24 | $24.60 | $30.69 | 0 |
| 2020-08-21 | $24.60 | $30.69 | 0 |
| 2020-08-20 | $24.60 | $30.69 | 0 |
| 2020-08-19 | $24.60 | $30.69 | 400 |
| 2020-08-18 | $24.21 | $30.20 | 500 |
| 2020-08-17 | $24.21 | $30.20 | 0 |
| 2020-08-14 | $24.21 | $30.20 | 0 |
| 2020-08-13 | $24.21 | $30.20 | 0 |
| 2020-08-12 | $24.21 | $30.20 | 1,900 |
| 2020-08-11 | $22.87 | $28.53 | 500 |
| 2020-08-10 | $22.87 | $28.53 | 0 |
| 2020-08-07 | $22.87 | $28.53 | 0 |
| 2020-08-06 | $22.87 | $28.53 | 0 |
| 2020-08-05 | $22.87 | $28.53 | 2,000 |
| 2020-08-04 | $22.14 | $27.62 | 133,100 |
| 2020-08-03 | $22.14 | $27.62 | 15,500 |
| 2020-07-31 | $22.14 | $27.62 | 0 |
| 2020-07-30 | $22.14 | $27.62 | 400 |
| 2020-07-29 | $22.47 | $28.03 | 0 |
| 2020-07-28 | $22.47 | $28.03 | 300 |
| 2020-07-27 | $22.53 | $28.11 | 800 |
| 2020-07-24 | $22.13 | $27.61 | 0 |
| 2020-07-23 | $22.13 | $27.61 | 200 |
| 2020-07-22 | $22.23 | $27.73 | 4,300 |
| 2020-07-21 | $22.44 | $28.00 | 2,300 |
| 2020-07-20 | $22.82 | $28.47 | 0 |
| 2020-07-17 | $22.82 | $28.47 | 400 |
| 2020-07-16 | $22.47 | $28.03 | 3,000 |
| 2020-07-15 | $22.47 | $28.03 | 1,500 |
| 2020-07-14 | $22.08 | $27.55 | 0 |
| 2020-07-13 | $22.08 | $27.55 | 600 |
| 2020-07-10 | $21.59 | $26.94 | 0 |
| 2020-07-09 | $21.59 | $26.94 | 0 |
| 2020-07-08 | $21.59 | $26.94 | 5,300 |
| 2020-07-07 | $21.86 | $27.27 | 600 |
| 2020-07-06 | $21.54 | $26.87 | 500 |
| 2020-07-02 | $21.89 | $27.31 | 0 |
| 2020-07-01 | $21.89 | $27.31 | 0 |
| 2020-06-30 | $21.89 | $27.31 | 0 |
| 2020-06-29 | $21.89 | $27.31 | 1,600 |
| 2020-06-26 | $21.98 | $27.42 | 0 |
| 2020-06-25 | $21.98 | $27.42 | 0 |
| 2020-06-24 | $21.98 | $27.42 | 0 |
| 2020-06-23 | $21.98 | $27.42 | 200 |
| 2020-06-22 | $21.82 | $27.22 | 0 |
| 2020-06-19 | $21.82 | $27.22 | 0 |
| 2020-06-18 | $21.82 | $27.22 | 200 |
| 2020-06-17 | $21.42 | $26.72 | 0 |
| 2020-06-16 | $21.42 | $26.72 | 2,000 |
| 2020-06-15 | $21.34 | $26.62 | 100 |
| 2020-06-12 | $21.48 | $26.80 | 1,000 |
| 2020-06-11 | $22.02 | $27.47 | 7,000 |
| 2020-06-10 | $22.02 | $27.47 | 0 |
| 2020-06-09 | $22.02 | $27.47 | 1,000 |
| 2020-06-08 | $21.67 | $27.04 | 0 |
| 2020-06-05 | $21.67 | $27.04 | 0 |
| 2020-06-04 | $21.67 | $27.04 | 0 |
| 2020-06-03 | $21.67 | $27.04 | 0 |
| 2020-06-02 | $21.67 | $27.04 | 0 |
| 2020-06-01 | $21.67 | $27.04 | 3,000 |
| 2020-05-29 | $21.37 | $26.66 | 200 |
| 2020-05-28 | $21.72 | $27.10 | 400 |
| 2020-05-27 | $21.01 | $26.21 | 0 |
| 2020-05-26 | $21.01 | $26.21 | 0 |
| 2020-05-22 | $21.01 | $26.21 | 4,100 |
| 2020-05-21 | $21.01 | $26.21 | 0 |
| 2020-05-20 | $21.01 | $26.21 | 0 |
| 2020-05-19 | $21.01 | $26.21 | 0 |
| 2020-05-18 | $21.01 | $26.21 | 0 |
| 2020-05-15 | $21.01 | $26.21 | 0 |
| 2020-05-14 | $21.01 | $26.21 | 4,000 |
| 2020-05-13 | $21.01 | $26.21 | 0 |
| 2020-05-12 | $21.01 | $26.21 | 200 |
| 2020-05-11 | $19.71 | $24.59 | 0 |
| 2020-05-08 | $19.71 | $24.59 | 0 |
| 2020-05-07 | $19.71 | $24.59 | 0 |
| 2020-05-06 | $19.71 | $24.59 | 0 |
| 2020-05-05 | $19.71 | $24.59 | 2,200 |
| 2020-05-04 | $20.53 | $25.61 | 0 |
| 2020-05-01 | $20.53 | $25.61 | 0 |
| 2020-04-30 | $20.53 | $25.61 | 13,200 |
| 2020-04-29 | $20.53 | $25.61 | 500 |
| 2020-04-28 | $20.20 | $25.20 | 200 |
| 2020-04-27 | $19.82 | $24.73 | 0 |
| 2020-04-24 | $19.82 | $24.73 | 0 |
| 2020-04-23 | $19.82 | $24.73 | 10,200 |
| 2020-04-22 | $19.32 | $24.10 | 200 |
| 2020-04-21 | $19.60 | $24.45 | 2,300 |
| 2020-04-20 | $19.60 | $24.45 | 100 |
| 2020-04-17 | $19.88 | $24.80 | 0 |
| 2020-04-16 | $19.88 | $24.80 | 0 |
| 2020-04-15 | $19.88 | $24.80 | 6,000 |
| 2020-04-14 | $19.88 | $24.80 | 1,200 |
| 2020-04-13 | $19.88 | $24.80 | 0 |
| 2020-04-09 | $19.88 | $24.80 | 0 |
| 2020-04-08 | $19.88 | $24.80 | 4,000 |
| 2020-04-07 | $19.62 | $24.48 | 400 |
| 2020-04-06 | $19.24 | $24.00 | 10,000 |
| 2020-04-03 | $19.00 | $23.70 | 200 |
| 2020-04-02 | $18.94 | $23.63 | 5,800 |
| 2020-04-01 | $19.52 | $24.35 | 8,300 |
| 2020-03-31 | $20.99 | $26.19 | 1,200 |
| 2020-03-30 | $21.25 | $26.51 | 0 |
| 2020-03-27 | $21.25 | $26.02 | 14,700 |
| 2020-03-26 | $20.00 | $24.49 | 0 |
| 2020-03-25 | $20.00 | $24.49 | 22,000 |
| 2020-03-24 | $19.25 | $23.57 | 2,900 |
| 2020-03-23 | $18.50 | $22.65 | 1,700 |
| 2020-03-20 | $18.50 | $22.65 | 0 |
| 2020-03-19 | $18.50 | $22.65 | 2,000 |
| 2020-03-18 | $18.74 | $22.95 | 900 |
| 2020-03-17 | $18.74 | $22.95 | 23,500 |
| 2020-03-16 | $18.32 | $22.43 | 8,900 |
| 2020-03-13 | $19.00 | $23.27 | 8,300 |
| 2020-03-12 | $19.20 | $23.51 | 3,900 |
| 2020-03-11 | $21.93 | $26.85 | 0 |
| 2020-03-10 | $21.93 | $26.85 | 800 |
| 2020-03-09 | $21.93 | $26.85 | 2,900 |
| 2020-03-06 | $22.73 | $27.83 | 7,000 |
| 2020-03-05 | $22.73 | $27.83 | 0 |
| 2020-03-04 | $22.73 | $27.83 | 1,100 |
| 2020-03-03 | $23.33 | $28.57 | 0 |
| 2020-03-02 | $23.33 | $28.57 | 0 |
| 2020-02-28 | $23.33 | $28.57 | 0 |
| 2020-02-27 | $23.33 | $28.57 | 500 |
| 2020-02-26 | $23.33 | $28.57 | 2,300 |
| 2020-02-25 | $22.66 | $27.75 | 2,700 |
| 2020-02-24 | $23.69 | $29.01 | 0 |
| 2020-02-21 | $23.69 | $29.01 | 0 |
| 2020-02-20 | $23.69 | $29.01 | 0 |
| 2020-02-19 | $23.69 | $29.01 | 0 |
| 2020-02-18 | $23.69 | $29.01 | 0 |
| 2020-02-14 | $23.69 | $29.01 | 900 |
| 2020-02-13 | $23.39 | $28.64 | 0 |
| 2020-02-12 | $23.39 | $28.64 | 2,200 |
| 2020-02-11 | $23.95 | $29.33 | 0 |
| 2020-02-10 | $23.95 | $29.33 | 2,400 |
| 2020-02-07 | $23.88 | $29.24 | 0 |
| 2020-02-06 | $23.88 | $29.24 | 3,000 |
| 2020-02-05 | $23.88 | $29.24 | 0 |
| 2020-02-04 | $23.88 | $29.24 | 0 |
| 2020-02-03 | $23.88 | $29.24 | 0 |
| 2020-01-31 | $23.88 | $29.24 | 0 |
| 2020-01-30 | $23.88 | $29.24 | 0 |
| 2020-01-29 | $23.88 | $29.24 | 0 |
| 2020-01-28 | $23.88 | $29.24 | 0 |
| 2020-01-27 | $23.88 | $29.24 | 0 |
| 2020-01-24 | $23.88 | $29.24 | 200 |
| 2020-01-23 | $23.31 | $28.54 | 0 |
| 2020-01-22 | $23.31 | $28.54 | 700 |
| 2020-01-21 | $22.90 | $28.04 | 0 |
| 2020-01-17 | $22.90 | $28.04 | 1,100 |
| 2020-01-16 | $23.13 | $28.32 | 2,100 |
| 2020-01-15 | $23.67 | $28.98 | 0 |
| 2020-01-14 | $23.67 | $28.98 | 0 |
| 2020-01-13 | $23.67 | $28.98 | 0 |
| 2020-01-10 | $23.67 | $28.98 | 4,300 |
| 2020-01-09 | $23.25 | $28.47 | 0 |
| 2020-01-08 | $23.25 | $28.47 | 5,300 |
| 2020-01-07 | $23.26 | $28.48 | 0 |
| 2020-01-06 | $23.26 | $28.48 | 10,600 |
| 2020-01-03 | $23.00 | $28.16 | 0 |
| 2020-01-02 | $23.00 | $28.16 | 0 |