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
- 2003-01-24 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 | $26.50 | $32.31 | 0 |
| 2020-12-30 | $26.50 | $32.31 | 0 |
| 2020-12-29 | $26.50 | $32.31 | 0 |
| 2020-12-28 | $26.50 | $32.31 | 1,000 |
| 2020-12-24 | $27.10 | $33.05 | 0 |
| 2020-12-23 | $27.10 | $33.05 | 0 |
| 2020-12-22 | $27.10 | $33.05 | 0 |
| 2020-12-21 | $27.10 | $33.05 | 0 |
| 2020-12-18 | $27.10 | $33.05 | 0 |
| 2020-12-17 | $27.10 | $33.05 | 1,000 |
| 2020-12-16 | $27.10 | $33.05 | 0 |
| 2020-12-15 | $27.10 | $33.05 | 0 |
| 2020-12-14 | $27.10 | $33.05 | 300 |
| 2020-12-11 | $27.48 | $33.51 | 0 |
| 2020-12-10 | $27.48 | $33.51 | 200 |
| 2020-12-09 | $27.25 | $33.23 | 200 |
| 2020-12-08 | $26.90 | $32.80 | 500 |
| 2020-12-07 | $26.35 | $32.13 | 0 |
| 2020-12-04 | $26.35 | $32.13 | 1,100 |
| 2020-12-03 | $24.90 | $30.36 | 300 |
| 2020-12-02 | $24.50 | $29.88 | 0 |
| 2020-12-01 | $24.50 | $29.88 | 0 |
| 2020-11-30 | $24.50 | $29.88 | 0 |
| 2020-11-27 | $24.50 | $29.88 | 0 |
| 2020-11-25 | $24.50 | $29.88 | 0 |
| 2020-11-24 | $24.50 | $29.88 | 100 |
| 2020-11-23 | $24.00 | $29.27 | 0 |
| 2020-11-20 | $24.00 | $29.27 | 0 |
| 2020-11-19 | $24.00 | $29.27 | 0 |
| 2020-11-18 | $24.00 | $29.27 | 0 |
| 2020-11-17 | $24.00 | $29.27 | 0 |
| 2020-11-16 | $24.00 | $29.27 | 400 |
| 2020-11-13 | $24.00 | $29.27 | 100 |
| 2020-11-12 | $23.46 | $28.61 | 0 |
| 2020-11-11 | $23.46 | $28.61 | 0 |
| 2020-11-10 | $23.46 | $28.61 | 400 |
| 2020-11-09 | $24.00 | $29.27 | 1,400 |
| 2020-11-06 | $23.00 | $28.05 | 1,300 |
| 2020-11-05 | $23.75 | $28.96 | 0 |
| 2020-11-04 | $23.75 | $28.96 | 0 |
| 2020-11-03 | $23.75 | $28.96 | 0 |
| 2020-11-02 | $23.75 | $28.96 | 0 |
| 2020-10-30 | $23.75 | $28.96 | 0 |
| 2020-10-29 | $23.75 | $28.96 | 0 |
| 2020-10-28 | $23.75 | $28.84 | 0 |
| 2020-10-27 | $23.75 | $28.84 | 100 |
| 2020-10-26 | $24.00 | $29.14 | 0 |
| 2020-10-23 | $24.00 | $29.14 | 100 |
| 2020-10-22 | $23.63 | $28.69 | 0 |
| 2020-10-21 | $23.63 | $28.69 | 0 |
| 2020-10-20 | $23.63 | $28.69 | 0 |
| 2020-10-19 | $23.63 | $28.69 | 0 |
| 2020-10-16 | $23.63 | $28.69 | 0 |
| 2020-10-15 | $23.63 | $28.69 | 0 |
| 2020-10-14 | $23.63 | $28.69 | 100 |
| 2020-10-13 | $23.00 | $27.93 | 0 |
| 2020-10-12 | $23.00 | $27.93 | 0 |
| 2020-10-09 | $23.00 | $27.93 | 400 |
| 2020-10-08 | $23.01 | $27.94 | 0 |
| 2020-10-07 | $23.01 | $27.94 | 400 |
| 2020-10-06 | $23.00 | $27.93 | 0 |
| 2020-10-05 | $23.00 | $27.93 | 200 |
| 2020-10-02 | $24.00 | $29.14 | 0 |
| 2020-10-01 | $24.00 | $29.14 | 0 |
| 2020-09-30 | $24.00 | $29.14 | 0 |
| 2020-09-29 | $24.00 | $29.14 | 0 |
| 2020-09-28 | $24.00 | $29.14 | 100 |
| 2020-09-25 | $23.75 | $28.84 | 0 |
| 2020-09-24 | $23.75 | $28.84 | 0 |
| 2020-09-23 | $23.75 | $28.84 | 0 |
| 2020-09-22 | $23.75 | $28.84 | 400 |
| 2020-09-21 | $24.00 | $29.14 | 0 |
| 2020-09-18 | $24.00 | $29.14 | 0 |
| 2020-09-17 | $24.00 | $29.14 | 0 |
| 2020-09-16 | $24.00 | $29.14 | 0 |
| 2020-09-15 | $24.00 | $29.14 | 0 |
| 2020-09-14 | $24.00 | $29.14 | 0 |
| 2020-09-11 | $24.00 | $29.14 | 0 |
| 2020-09-10 | $24.00 | $29.14 | 0 |
| 2020-09-09 | $24.00 | $29.14 | 0 |
| 2020-09-08 | $24.00 | $29.14 | 0 |
| 2020-09-04 | $24.00 | $29.14 | 0 |
| 2020-09-03 | $24.00 | $29.14 | 0 |
| 2020-09-02 | $24.00 | $29.14 | 0 |
| 2020-09-01 | $24.00 | $29.14 | 0 |
| 2020-08-31 | $24.00 | $29.14 | 0 |
| 2020-08-28 | $24.00 | $29.14 | 0 |
| 2020-08-27 | $24.00 | $29.14 | 0 |
| 2020-08-26 | $24.00 | $29.14 | 0 |
| 2020-08-25 | $24.00 | $29.14 | 0 |
| 2020-08-24 | $24.00 | $29.14 | 100 |
| 2020-08-21 | $23.00 | $27.93 | 0 |
| 2020-08-20 | $23.00 | $27.93 | 0 |
| 2020-08-19 | $23.00 | $27.93 | 0 |
| 2020-08-18 | $23.00 | $27.93 | 0 |
| 2020-08-17 | $23.00 | $27.93 | 0 |
| 2020-08-14 | $23.00 | $27.93 | 1,200 |
| 2020-08-13 | $22.90 | $27.81 | 0 |
| 2020-08-12 | $22.90 | $27.81 | 500 |
| 2020-08-11 | $24.00 | $29.14 | 0 |
| 2020-08-10 | $24.00 | $29.14 | 0 |
| 2020-08-07 | $24.00 | $29.14 | 0 |
| 2020-08-06 | $24.00 | $29.14 | 100 |
| 2020-08-05 | $23.50 | $28.54 | 0 |
| 2020-08-04 | $23.50 | $28.54 | 0 |
| 2020-08-03 | $23.50 | $28.54 | 300 |
| 2020-07-31 | $23.50 | $28.54 | 0 |
| 2020-07-30 | $23.50 | $28.54 | 0 |
| 2020-07-29 | $23.50 | $28.54 | 900 |
| 2020-07-28 | $23.01 | $27.94 | 0 |
| 2020-07-27 | $23.01 | $27.94 | 0 |
| 2020-07-24 | $23.01 | $27.94 | 0 |
| 2020-07-23 | $23.01 | $27.94 | 0 |
| 2020-07-22 | $23.01 | $27.82 | 0 |
| 2020-07-21 | $23.01 | $27.82 | 0 |
| 2020-07-20 | $23.01 | $27.82 | 100 |
| 2020-07-17 | $23.00 | $27.81 | 0 |
| 2020-07-16 | $23.00 | $27.81 | 0 |
| 2020-07-15 | $23.00 | $27.81 | 0 |
| 2020-07-14 | $23.00 | $27.81 | 0 |
| 2020-07-13 | $23.00 | $27.81 | 500 |
| 2020-07-10 | $23.00 | $27.81 | 600 |
| 2020-07-09 | $24.00 | $29.02 | 0 |
| 2020-07-08 | $24.00 | $29.02 | 0 |
| 2020-07-07 | $24.00 | $29.02 | 0 |
| 2020-07-06 | $24.00 | $29.02 | 0 |
| 2020-07-02 | $24.00 | $29.02 | 100 |
| 2020-07-01 | $23.00 | $27.81 | 0 |
| 2020-06-30 | $23.00 | $27.81 | 100 |
| 2020-06-29 | $23.00 | $27.81 | 0 |
| 2020-06-26 | $23.00 | $27.81 | 0 |
| 2020-06-25 | $23.00 | $27.81 | 300 |
| 2020-06-24 | $23.00 | $27.81 | 0 |
| 2020-06-23 | $23.00 | $27.81 | 0 |
| 2020-06-22 | $23.00 | $27.81 | 0 |
| 2020-06-19 | $23.00 | $27.81 | 0 |
| 2020-06-18 | $23.00 | $27.81 | 100 |
| 2020-06-17 | $23.00 | $27.81 | 0 |
| 2020-06-16 | $23.00 | $27.81 | 0 |
| 2020-06-15 | $23.00 | $27.81 | 0 |
| 2020-06-12 | $23.00 | $27.81 | 100 |
| 2020-06-11 | $23.00 | $27.81 | 0 |
| 2020-06-10 | $23.00 | $27.81 | 0 |
| 2020-06-09 | $23.00 | $27.81 | 400 |
| 2020-06-08 | $23.30 | $28.17 | 0 |
| 2020-06-05 | $23.30 | $28.17 | 200 |
| 2020-06-04 | $23.00 | $27.81 | 0 |
| 2020-06-03 | $23.00 | $27.81 | 200 |
| 2020-06-02 | $22.19 | $26.83 | 0 |
| 2020-06-01 | $22.19 | $26.83 | 0 |
| 2020-05-29 | $22.19 | $26.83 | 0 |
| 2020-05-28 | $22.19 | $26.83 | 0 |
| 2020-05-27 | $22.19 | $26.83 | 0 |
| 2020-05-26 | $22.19 | $26.83 | 200 |
| 2020-05-22 | $22.40 | $27.08 | 100 |
| 2020-05-21 | $22.50 | $27.20 | 0 |
| 2020-05-20 | $22.50 | $27.20 | 200 |
| 2020-05-19 | $22.40 | $27.08 | 0 |
| 2020-05-18 | $22.40 | $27.08 | 0 |
| 2020-05-15 | $22.40 | $27.08 | 300 |
| 2020-05-14 | $22.75 | $27.50 | 0 |
| 2020-05-13 | $22.75 | $27.50 | 0 |
| 2020-05-12 | $22.75 | $27.50 | 0 |
| 2020-05-11 | $22.75 | $27.50 | 0 |
| 2020-05-08 | $22.75 | $27.50 | 0 |
| 2020-05-07 | $22.75 | $27.50 | 0 |
| 2020-05-06 | $22.75 | $27.50 | 0 |
| 2020-05-05 | $22.75 | $27.50 | 0 |
| 2020-05-04 | $22.75 | $27.50 | 0 |
| 2020-05-01 | $22.75 | $27.50 | 0 |
| 2020-04-30 | $22.75 | $27.50 | 300 |
| 2020-04-29 | $24.75 | $29.80 | 0 |
| 2020-04-28 | $24.75 | $29.80 | 0 |
| 2020-04-27 | $24.75 | $29.80 | 100 |
| 2020-04-24 | $24.71 | $29.75 | 200 |
| 2020-04-23 | $22.25 | $26.79 | 0 |
| 2020-04-22 | $22.25 | $26.79 | 0 |
| 2020-04-21 | $22.25 | $26.79 | 0 |
| 2020-04-20 | $22.25 | $26.79 | 0 |
| 2020-04-17 | $22.25 | $26.79 | 0 |
| 2020-04-16 | $22.25 | $26.79 | 0 |
| 2020-04-15 | $22.25 | $26.79 | 0 |
| 2020-04-14 | $22.25 | $26.79 | 0 |
| 2020-04-13 | $22.25 | $26.79 | 200 |
| 2020-04-09 | $25.00 | $30.10 | 0 |
| 2020-04-08 | $25.00 | $30.10 | 0 |
| 2020-04-07 | $25.00 | $30.10 | 0 |
| 2020-04-06 | $25.00 | $30.10 | 0 |
| 2020-04-03 | $25.00 | $30.10 | 0 |
| 2020-04-02 | $25.00 | $30.10 | 0 |
| 2020-04-01 | $25.00 | $30.10 | 0 |
| 2020-03-31 | $25.00 | $30.10 | 0 |
| 2020-03-30 | $25.00 | $30.10 | 0 |
| 2020-03-27 | $25.00 | $30.10 | 0 |
| 2020-03-26 | $25.00 | $30.10 | 0 |
| 2020-03-25 | $25.00 | $30.10 | 0 |
| 2020-03-24 | $25.00 | $30.10 | 0 |
| 2020-03-23 | $25.00 | $30.10 | 0 |
| 2020-03-20 | $25.00 | $30.10 | 0 |
| 2020-03-19 | $25.00 | $30.10 | 1,000 |
| 2020-03-18 | $27.00 | $32.51 | 0 |
| 2020-03-17 | $27.00 | $32.51 | 0 |
| 2020-03-16 | $27.00 | $32.51 | 800 |
| 2020-03-13 | $31.95 | $38.47 | 2,800 |
| 2020-03-12 | $25.00 | $30.10 | 0 |
| 2020-03-11 | $25.00 | $30.10 | 0 |
| 2020-03-10 | $25.00 | $30.10 | 1,500 |
| 2020-03-09 | $25.90 | $31.19 | 300 |
| 2020-03-06 | $27.90 | $33.59 | 0 |
| 2020-03-05 | $27.90 | $33.59 | 0 |
| 2020-03-04 | $27.90 | $33.59 | 600 |
| 2020-03-03 | $27.35 | $32.93 | 0 |
| 2020-03-02 | $27.35 | $32.93 | 0 |
| 2020-02-28 | $27.35 | $32.93 | 600 |
| 2020-02-27 | $27.80 | $33.47 | 500 |
| 2020-02-26 | $27.60 | $33.23 | 2,400 |
| 2020-02-25 | $28.25 | $34.02 | 0 |
| 2020-02-24 | $28.25 | $34.02 | 0 |
| 2020-02-21 | $28.25 | $34.02 | 0 |
| 2020-02-20 | $28.25 | $34.02 | 0 |
| 2020-02-19 | $28.25 | $34.02 | 200 |
| 2020-02-18 | $28.05 | $33.77 | 0 |
| 2020-02-14 | $28.05 | $33.77 | 700 |
| 2020-02-13 | $28.00 | $33.71 | 400 |
| 2020-02-12 | $27.25 | $32.81 | 0 |
| 2020-02-11 | $27.25 | $32.81 | 0 |
| 2020-02-10 | $27.25 | $32.81 | 300 |
| 2020-02-07 | $27.25 | $32.81 | 0 |
| 2020-02-06 | $27.25 | $32.81 | 500 |
| 2020-02-05 | $28.00 | $33.71 | 900 |
| 2020-02-04 | $27.50 | $33.11 | 0 |
| 2020-02-03 | $27.50 | $33.11 | 0 |
| 2020-01-31 | $27.50 | $33.11 | 0 |
| 2020-01-30 | $27.50 | $33.11 | 0 |
| 2020-01-29 | $27.50 | $33.11 | 100 |
| 2020-01-28 | $27.26 | $32.82 | 400 |
| 2020-01-27 | $27.07 | $32.59 | 0 |
| 2020-01-24 | $27.07 | $32.59 | 0 |
| 2020-01-23 | $27.07 | $32.59 | 0 |
| 2020-01-22 | $27.07 | $32.47 | 500 |
| 2020-01-21 | $27.00 | $32.39 | 0 |
| 2020-01-17 | $27.00 | $32.39 | 0 |
| 2020-01-16 | $27.00 | $32.39 | 100 |
| 2020-01-15 | $27.50 | $32.99 | 0 |
| 2020-01-14 | $27.50 | $32.99 | 0 |
| 2020-01-13 | $27.50 | $32.99 | 0 |
| 2020-01-10 | $27.50 | $32.99 | 2,500 |
| 2020-01-09 | $27.00 | $32.39 | 0 |
| 2020-01-08 | $27.00 | $32.39 | 0 |
| 2020-01-07 | $27.00 | $32.39 | 0 |
| 2020-01-06 | $27.00 | $32.39 | 2,300 |
| 2020-01-03 | $26.84 | $32.20 | 0 |
| 2020-01-02 | $26.84 | $32.20 | 300 |